Amedisys Inc (NQ: AMED )

149.93 USD -6.21 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 136.41 138.50 135.10 136.25 499,900 +0.43(+0.32%)
Nov 29, 2018 132.75 137.56 132.38 135.82 486,254 +1.79(+1.34%)
Nov 28, 2018 125.00 134.15 124.50 134.03 675,441 +10.25(+8.28%)
Nov 27, 2018 122.23 123.99 120.64 123.78 294,423 +1.13(+0.92%)
Nov 26, 2018 123.27 124.30 120.55 122.65 654,739 +0.19(+0.16%)
Nov 23, 2018 119.25 123.50 118.21 122.46 160,000 +2.64(+2.20%)
Nov 21, 2018 119.82 119.82 119.82 0 +2.98(+2.55%)
Nov 20, 2018 119.54 121.42 115.45 116.84 608,021 -4.79(-3.94%)
Nov 19, 2018 126.00 126.98 120.74 121.63 647,592 -4.28(-3.40%)
Nov 16, 2018 121.71 128.59 121.43 125.91 1,035,100 +3.92(+3.21%)
Nov 15, 2018 117.20 122.26 115.78 121.99 567,502 +4.89(+4.18%)
Nov 14, 2018 116.84 117.80 115.82 117.10 500,346 +0.70(+0.60%)
Nov 13, 2018 118.05 118.67 115.12 116.40 372,084 -0.82(-0.70%)
Nov 12, 2018 120.78 121.25 115.18 117.22 597,943 -3.28(-2.72%)
Nov 09, 2018 119.18 122.70 118.21 120.50 498,800 +1.46(+1.23%)
Nov 08, 2018 117.35 119.26 115.92 119.04 519,940 +0.87(+0.74%)
Nov 07, 2018 112.39 118.35 112.15 118.17 610,578 +6.20(+5.54%)
Nov 06, 2018 109.98 112.32 109.87 111.97 646,215 +2.30(+2.10%)
Nov 05, 2018 108.94 109.74 107.32 109.67 844,984 +1.23(+1.13%)
Nov 02, 2018 107.69 109.70 107.10 108.44 995,300 -5.22(-4.59%)
Nov 01, 2018 110.55 117.47 108.53 113.66 877,837 +3.66(+3.33%)
Oct 31, 2018 117.05 118.80 109.39 110.00 905,476 -5.18(-4.50%)
Oct 30, 2018 115.00 116.47 103.50 115.18 1,280,815 +14.29(+14.16%)
Oct 29, 2018 99.05 102.83 97.69 100.89 636,714 +2.69(+2.74%)
Oct 26, 2018 106.00 106.00 97.38 98.20 1,084,800 -10.88(-9.97%)
Oct 25, 2018 105.91 110.45 105.82 109.08 312,459 +2.96(+2.79%)
Oct 24, 2018 108.91 110.19 106.05 106.12 440,272 -2.79(-2.56%)
Oct 23, 2018 107.51 110.07 105.75 108.91 416,552 +0.27(+0.25%)
Oct 22, 2018 107.97 110.32 107.51 108.64 465,839 +0.41(+0.38%)
Oct 19, 2018 111.73 112.95 107.99 108.23 343,100 -4.13(-3.68%)
Oct 18, 2018 110.65 112.55 109.41 112.36 404,824 +1.74(+1.57%)
Oct 17, 2018 108.97 111.11 108.00 110.62 425,244 +1.89(+1.74%)
Oct 16, 2018 108.04 109.23 107.58 108.73 789,747 +0.94(+0.87%)
Oct 15, 2018 109.14 109.93 107.56 107.79 426,389 -1.49(-1.36%)
Oct 12, 2018 114.21 116.50 108.28 109.28 640,600 -4.21(-3.71%)
Oct 11, 2018 117.79 118.06 113.13 113.49 470,704 -3.83(-3.26%)
Oct 10, 2018 122.13 122.54 116.98 117.32 398,196 -1.54(-1.30%)
Oct 09, 2018 116.48 121.23 116.48 118.86 300,686 +2.03(+1.74%)
Oct 08, 2018 115.67 117.46 111.88 116.83 283,739 +1.08(+0.93%)
Oct 05, 2018 115.01 117.03 113.59 115.75 570,600 +0.44(+0.38%)
Oct 04, 2018 118.02 118.03 114.78 115.31 402,718 -3.43(-2.89%)
Oct 03, 2018 118.56 120.46 116.29 118.74 255,896 +0.85(+0.72%)
Oct 02, 2018 123.31 123.50 115.77 117.89 400,630 -5.67(-4.59%)
Oct 01, 2018 125.85 127.38 122.95 123.56 371,166 -1.40(-1.12%)
Sep 28, 2018 121.61 125.13 121.61 124.96 378,800 +2.74(+2.24%)
Sep 27, 2018 122.07 123.88 120.51 122.22 327,220 +0.12(+0.10%)
Sep 26, 2018 123.43 124.90 120.01 122.10 289,302 -1.38(-1.12%)
Sep 25, 2018 121.71 124.91 121.38 123.48 255,543 +1.97(+1.62%)
Sep 24, 2018 118.55 122.67 118.37 121.51 296,663 +2.96(+2.50%)
Sep 21, 2018 119.29 121.25 117.83 118.55 620,300 -1.01(-0.84%)
Sep 20, 2018 118.23 119.88 116.66 119.56 216,845 +1.68(+1.43%)
Sep 19, 2018 119.87 120.02 116.82 117.88 404,672 -2.22(-1.85%)
Sep 18, 2018 119.71 121.68 119.38 120.10 248,804 +0.61(+0.51%)
Sep 17, 2018 120.81 120.96 118.09 119.49 279,530 -0.85(-0.71%)
Sep 14, 2018 119.65 121.17 118.74 120.34 379,500 +0.34(+0.28%)
Sep 13, 2018 122.26 122.83 118.91 120.00 306,107 -1.54(-1.27%)
Sep 12, 2018 124.66 125.36 120.74 121.54 339,526 -3.37(-2.70%)
Sep 11, 2018 123.57 126.00 122.63 124.91 206,747 +0.90(+0.73%)
Sep 10, 2018 122.41 124.28 120.92 124.01 274,378 +2.06(+1.69%)
Sep 07, 2018 122.92 126.27 121.62 121.95 286,900 -1.56(-1.26%)
Sep 06, 2018 120.53 124.69 120.38 123.51 325,551 +2.98(+2.47%)
Sep 05, 2018 124.24 125.22 116.25 120.53 613,941 -4.35(-3.48%)
Sep 04, 2018 125.34 125.46 123.67 124.88 341,946 -0.13(-0.10%)
Aug 31, 2018 125.01 125.01 125.01 0 +2.51(+2.05%)
Aug 30, 2018 122.61 123.55 122.30 122.50 359,539 -0.48(-0.39%)
Aug 29, 2018 123.12 123.83 121.89 122.98 334,301 +0.13(+0.11%)
Aug 28, 2018 124.80 125.56 122.63 122.85 248,840 -1.91(-1.53%)
Aug 27, 2018 125.65 126.30 124.21 124.76 285,731 +0.27(+0.22%)
Aug 24, 2018 123.83 125.10 123.31 124.49 298,400 +0.76(+0.61%)
Aug 23, 2018 122.00 124.82 122.00 123.73 246,932 +1.89(+1.55%)
Aug 22, 2018 119.77 122.00 119.50 121.84 386,364 +1.92(+1.60%)
Aug 21, 2018 119.27 120.50 118.57 119.92 278,927 +0.41(+0.34%)
Aug 20, 2018 120.95 121.67 118.88 119.51 214,225 +0.21(+0.18%)
Aug 17, 2018 117.79 120.30 117.70 119.30 356,100 +1.76(+1.50%)
Aug 16, 2018 116.18 118.03 115.43 117.54 316,582 +1.41(+1.21%)
Aug 15, 2018 116.79 118.63 115.29 116.13 379,393 -0.60(-0.51%)
Aug 14, 2018 114.28 117.30 114.28 116.73 324,768 +2.83(+2.48%)
Aug 13, 2018 113.48 115.72 113.00 113.90 242,092 -0.04(-0.04%)
Aug 10, 2018 112.33 115.76 112.06 113.94 414,100 +1.79(+1.60%)
Aug 09, 2018 110.95 112.79 110.39 112.15 263,345 +1.94(+1.76%)
Aug 08, 2018 108.76 111.09 108.71 110.21 310,458 +1.96(+1.81%)
Aug 07, 2018 109.23 109.26 107.25 108.25 402,876 -0.98(-0.90%)
Aug 06, 2018 108.00 111.97 107.66 109.23 429,560 +0.96(+0.89%)
Aug 03, 2018 107.08 109.36 106.54 108.27 671,300 +2.26(+2.13%)
Aug 02, 2018 103.85 106.32 103.24 106.01 1,044,502 +2.19(+2.11%)
Aug 01, 2018 103.99 108.92 100.37 103.82 1,363,991 +10.19(+10.88%)
Jul 31, 2018 93.77 95.41 93.30 93.63 726,323 +0.19(+0.20%)
Jul 30, 2018 93.58 94.47 92.08 93.44 277,546 -0.32(-0.34%)
Jul 27, 2018 96.40 96.71 93.47 93.76 193,300 -2.65(-2.75%)
Jul 26, 2018 95.90 98.35 95.56 96.41 315,216 +0.65(+0.68%)
Jul 25, 2018 94.18 96.64 93.96 95.76 345,580 +1.77(+1.88%)
Jul 24, 2018 96.30 97.50 93.74 93.99 298,719 -2.30(-2.39%)
Jul 23, 2018 95.76 96.93 94.31 96.29 260,835 +0.69(+0.72%)
Jul 20, 2018 95.26 96.26 94.75 95.60 236,416 +0.21(+0.22%)
Jul 19, 2018 94.79 95.68 93.39 95.39 234,587 +0.62(+0.65%)
Jul 18, 2018 93.47 94.87 93.00 94.77 392,225 +1.43(+1.53%)
Jul 17, 2018 93.38 94.21 93.12 93.34 355,790 -0.25(-0.27%)
Jul 16, 2018 94.34 94.34 92.45 93.59 307,772 -0.40(-0.43%)
Jul 13, 2018 95.23 95.70 93.76 93.99 198,025 -1.02(-1.07%)
Jul 12, 2018 93.43 95.07 93.26 95.01 210,955 +1.83(+1.96%)
Jul 11, 2018 91.93 93.30 91.89 93.18 224,779 +1.01(+1.10%)
Jul 10, 2018 91.77 92.61 91.77 92.17 267,683 +0.20(+0.22%)
Jul 09, 2018 90.11 92.22 90.11 91.97 353,447 +1.72(+1.91%)
Jul 06, 2018 90.45 90.95 90.01 90.25 211,088 -0.14(-0.15%)
Jul 05, 2018 91.99 92.40 89.81 90.39 320,161 -1.42(-1.55%)
Jul 03, 2018 91.81 91.81 91.81 0 +4.07(+4.64%)
Jul 02, 2018 85.40 88.06 85.35 87.74 295,748 +2.28(+2.67%)
Jun 29, 2018 86.15 86.15 84.75 85.46 336,710 -0.52(-0.60%)
Jun 28, 2018 85.32 86.27 84.33 85.98 331,468 +0.60(+0.70%)
Jun 27, 2018 86.48 86.89 83.78 85.38 543,385 -1.50(-1.73%)
Jun 26, 2018 85.74 87.23 85.66 86.88 352,792 +0.95(+1.11%)
Jun 25, 2018 86.90 86.90 84.79 85.93 304,689 -0.97(-1.12%)
Jun 22, 2018 87.81 88.60 86.53 86.90 426,896 -1.03(-1.17%)
Jun 21, 2018 88.18 88.49 87.31 87.93 216,477 +0.18(+0.21%)
Jun 20, 2018 85.97 88.17 85.97 87.75 293,196 +1.79(+2.08%)
Jun 19, 2018 85.12 86.04 84.32 85.96 241,079 +0.87(+1.02%)
Jun 18, 2018 83.11 85.22 82.71 85.09 175,183 +1.34(+1.60%)
Jun 15, 2018 83.81 82.49 83.75 305,618 -0.24(-0.29%)
Jun 14, 2018 82.14 84.06 81.83 83.99 218,981 +1.88(+2.29%)
Jun 13, 2018 80.16 82.69 80.13 82.11 206,006 +1.72(+2.14%)
Jun 12, 2018 81.79 82.00 80.01 80.39 176,205 -1.59(-1.94%)
Jun 11, 2018 80.55 82.45 80.55 81.98 247,982 +1.72(+2.14%)
Jun 08, 2018 78.67 80.65 78.56 80.26 216,324 +1.79(+2.28%)
Jun 07, 2018 80.48 81.38 78.28 78.47 257,458 -2.07(-2.57%)
Jun 06, 2018 81.02 82.60 80.22 80.54 222,390 -0.77(-0.95%)
Jun 05, 2018 77.72 82.30 77.72 81.31 491,324 +4.27(+5.54%)
Jun 04, 2018 76.93 77.30 76.04 77.04 139,800 +0.41(+0.54%)
Jun 01, 2018 76.98 77.92 76.27 76.63 175,222 +0.28(+0.37%)
May 31, 2018 76.93 76.93 74.81 76.35 264,442 -0.51(-0.66%)
May 30, 2018 75.33 77.65 75.32 76.86 239,955 +1.53(+2.03%)
May 29, 2018 74.13 75.39 73.97 75.33 186,874 +0.73(+0.98%)
May 25, 2018 74.60 74.60 74.60 0 +0.60(+0.81%)
May 24, 2018 74.04 74.19 73.49 74.00 220,854 +0.02(+0.03%)
May 23, 2018 73.13 74.06 71.74 73.98 157,274 +0.77(+1.05%)
May 22, 2018 73.50 74.40 71.96 73.21 190,751 -0.74(-1.00%)
May 21, 2018 75.02 75.25 73.42 73.95 262,389 -0.65(-0.87%)
May 18, 2018 74.70 75.53 74.30 74.60 305,897 +0.18(+0.24%)
May 17, 2018 72.77 74.49 71.34 74.42 265,745 +1.57(+2.16%)
May 16, 2018 72.00 73.42 71.71 72.85 264,385 +0.96(+1.34%)
May 15, 2018 71.50 72.01 71.36 71.89 114,035 +0.26(+0.36%)
May 14, 2018 72.10 73.11 71.06 71.63 213,103 -0.18(-0.25%)
May 11, 2018 71.93 72.35 70.58 71.81 251,125 -0.05(-0.07%)
May 10, 2018 71.66 72.18 70.63 71.86 347,197 +0.54(+0.76%)
May 09, 2018 71.17 71.95 70.50 71.32 296,114 +0.31(+0.44%)
May 08, 2018 69.14 74.16 64.90 71.01 680,740 +5.14(+7.80%)
May 07, 2018 66.28 66.72 65.09 65.87 256,725 -0.38(-0.57%)
May 04, 2018 65.86 66.71 65.02 66.25 156,590 +0.10(+0.15%)
May 03, 2018 65.87 66.43 64.94 66.15 170,431 -0.03(-0.05%)
May 02, 2018 65.76 66.71 63.00 66.18 251,878 +0.21(+0.32%)
May 01, 2018 66.10 66.29 65.10 65.97 155,663 -0.12(-0.18%)
Apr 30, 2018 66.04 66.76 65.53 66.09 229,718 +0.05(+0.08%)
Apr 27, 2018 64.56 66.14 64.56 66.04 224,469 +1.77(+2.75%)
Apr 26, 2018 65.56 65.76 64.13 64.27 428,169 -1.01(-1.55%)
Apr 25, 2018 66.45 66.45 65.20 65.28 299,185 -1.16(-1.75%)
Apr 24, 2018 67.37 68.50 66.22 66.44 218,264 -0.86(-1.28%)
Apr 23, 2018 66.75 67.49 65.79 67.30 140,671 +0.46(+0.69%)
Apr 20, 2018 66.78 67.58 65.93 66.84 184,907 -0.16(-0.24%)
Apr 19, 2018 66.20 67.28 65.38 67.00 194,102 +0.16(+0.24%)
Apr 18, 2018 66.66 67.91 65.80 66.84 406,750 +0.50(+0.75%)
Apr 17, 2018 66.89 67.55 66.00 66.34 298,564 +0.02(+0.03%)
Apr 16, 2018 65.44 66.66 65.44 66.32 124,238 +1.24(+1.91%)
Apr 13, 2018 66.25 66.25 64.86 65.08 225,671 -0.88(-1.33%)
Apr 12, 2018 64.84 66.23 64.84 65.96 125,782 +1.41(+2.18%)
Apr 11, 2018 64.22 64.84 63.10 64.55 117,041 +0.00(+0.00%)
Apr 10, 2018 64.29 65.20 63.64 64.55 275,498 +0.94(+1.48%)
Apr 09, 2018 64.77 65.15 63.60 63.61 158,471 -0.84(-1.30%)
Apr 06, 2018 65.06 65.53 63.81 64.45 147,802 -1.08(-1.65%)
Apr 05, 2018 64.46 65.90 64.10 65.53 333,396 +1.40(+2.18%)
Apr 04, 2018 62.24 64.38 61.99 64.13 246,796 +1.13(+1.79%)
Apr 03, 2018 60.61 63.45 60.58 63.00 270,096 +2.94(+4.90%)
Apr 02, 2018 60.43 60.79 59.08 60.06 269,653 -0.28(-0.46%)
Mar 29, 2018 60.34 60.34 60.34 0 +0.12(+0.20%)
Mar 28, 2018 60.58 61.78 60.08 60.22 131,733 -0.32(-0.53%)
Mar 27, 2018 61.66 61.99 60.22 60.54 204,095 -1.02(-1.66%)
Mar 26, 2018 61.89 62.08 60.89 61.56 161,748 +0.13(+0.21%)
Mar 23, 2018 61.67 62.72 61.32 61.43 199,935 +0.03(+0.05%)
Mar 22, 2018 61.16 62.60 59.76 61.40 124,962 -0.03(-0.05%)
Mar 21, 2018 61.19 62.42 60.99 61.43 169,270 -0.03(-0.05%)
Mar 20, 2018 62.70 63.15 61.39 61.46 229,679 -1.28(-2.04%)
Mar 19, 2018 63.78 63.78 61.35 62.74 196,254 +0.01(+0.02%)
Mar 16, 2018 62.63 62.91 62.00 62.73 434,262 +0.00(+0.00%)
Mar 15, 2018 61.66 63.05 60.85 62.73 333,511 +1.35(+2.20%)
Mar 14, 2018 61.86 61.86 60.68 61.38 183,797 -0.22(-0.36%)
Mar 13, 2018 61.78 62.51 61.25 61.60 290,264 +0.01(+0.02%)
Mar 12, 2018 60.82 61.74 58.13 61.59 225,729 +0.67(+1.10%)
Mar 09, 2018 60.03 61.29 59.83 60.92 279,897 +0.96(+1.60%)
Mar 08, 2018 60.00 61.76 59.38 59.96 215,446 -0.02(-0.03%)
Mar 07, 2018 58.44 59.99 58.44 59.98 184,281 +0.99(+1.68%)
Mar 06, 2018 58.70 59.31 57.64 58.99 244,226 +0.28(+0.48%)
Mar 05, 2018 58.08 58.79 57.78 58.71 279,056 +0.19(+0.32%)
Mar 02, 2018 56.95 58.92 56.95 58.52 251,448 +1.33(+2.33%)
Mar 01, 2018 59.61 59.84 55.49 57.19 451,211 -2.02(-3.41%)
Feb 28, 2018 61.78 61.78 56.59 59.21 890,397 -0.22(-0.37%)
Feb 27, 2018 57.96 60.19 57.42 59.43 550,183 +1.55(+2.68%)
Feb 26, 2018 58.23 58.28 56.80 57.88 215,218 -0.10(-0.17%)
Feb 23, 2018 57.37 58.29 56.61 57.98 189,922 +0.96(+1.68%)
Feb 22, 2018 58.12 58.38 56.70 57.02 223,738 -0.77(-1.33%)
Feb 21, 2018 56.86 58.62 56.26 57.79 350,148 +0.92(+1.62%)
Feb 20, 2018 56.25 57.10 55.91 56.87 282,241 +0.41(+0.73%)
Feb 16, 2018 56.46 56.46 56.46 0 +0.72(+1.29%)
Feb 15, 2018 56.42 56.42 54.97 55.74 243,598 -0.31(-0.55%)
Feb 14, 2018 56.31 54.69 56.05 249,931 +1.02(+1.85%)
Feb 13, 2018 55.22 55.40 54.55 55.03 229,833 -0.32(-0.58%)
Feb 12, 2018 56.35 57.12 54.06 55.35 341,384 -1.05(-1.86%)
Feb 09, 2018 55.77 56.91 54.74 56.40 442,605 +1.16(+2.10%)
Feb 08, 2018 56.04 56.04 54.55 55.24 521,179 -0.92(-1.64%)
Feb 07, 2018 54.40 56.23 54.40 56.16 525,635 +1.61(+2.95%)
Feb 06, 2018 49.98 55.22 49.98 54.55 789,578 +3.56(+6.98%)
Feb 05, 2018 51.24 51.75 50.57 50.99 226,418 -0.43(-0.84%)
Feb 02, 2018 52.25 53.00 51.36 51.42 268,957 -0.94(-1.80%)
Feb 01, 2018 53.31 54.09 52.55 52.36 355,252 -1.26(-2.35%)
Jan 31, 2018 54.10 54.35 53.06 53.62 230,766 -0.37(-0.69%)
Jan 30, 2018 54.29 55.30 53.98 53.99 230,050 -0.76(-1.39%)
Jan 29, 2018 55.66 56.42 54.69 54.75 183,590 -0.95(-1.71%)
Jan 26, 2018 55.12 55.90 54.60 55.70 167,191 +0.58(+1.05%)
Jan 25, 2018 54.74 55.21 53.52 55.12 471,837 +0.30(+0.55%)
Jan 24, 2018 55.92 56.65 54.79 54.82 131,842 -1.01(-1.81%)
Jan 23, 2018 56.78 57.10 55.77 55.83 265,365 -0.74(-1.31%)
Jan 22, 2018 55.34 57.00 55.34 56.57 297,678 +0.98(+1.76%)
Jan 19, 2018 54.78 55.79 54.45 55.59 161,189 +0.80(+1.46%)
Jan 18, 2018 55.89 55.97 54.75 54.79 261,252 -0.95(-1.70%)
Jan 17, 2018 57.02 57.02 55.69 55.74 408,825 -1.29(-2.26%)
Jan 16, 2018 54.90 57.26 54.90 57.03 558,114 +2.27(+4.15%)
Jan 12, 2018 54.76 54.76 54.76 0 +0.23(+0.42%)
Jan 11, 2018 51.30 54.81 51.27 54.53 584,742 +3.43(+6.71%)
Jan 10, 2018 51.40 51.10 322,440 +0.48(+0.95%)
Jan 09, 2018 50.52 51.13 50.25 50.62 352,058 +0.11(+0.22%)
Jan 08, 2018 52.72 52.72 50.49 50.51 356,192 -2.38(-4.50%)
Jan 05, 2018 52.71 53.49 51.89 52.89 400,899 -0.16(-0.30%)
Jan 04, 2018 52.85 53.35 52.19 53.05 382,775 +0.36(+0.68%)
Jan 03, 2018 53.60 53.60 52.09 52.69 296,959 -1.10(-2.04%)
Jan 02, 2018 52.90 54.36 52.71 53.79 189,357 +1.08(+2.05%)
Dec 29, 2017 52.71 52.71 52.71 0 +0.05(+0.09%)
Dec 28, 2017 53.14 53.53 52.34 52.66 185,911 -0.40(-0.75%)
Dec 27, 2017 53.52 54.19 52.63 53.06 123,180 -0.47(-0.88%)
Dec 26, 2017 53.23 54.36 53.23 53.53 178,722 +0.26(+0.49%)
Dec 22, 2017 53.68 54.03 52.66 53.27 141,668 -0.47(-0.87%)
Dec 21, 2017 52.31 54.52 52.16 53.74 437,809 +1.49(+2.85%)
Dec 20, 2017 53.31 53.56 52.07 52.25 164,952 -0.77(-1.45%)
Dec 19, 2017 51.87 53.64 51.87 53.02 358,382 +0.94(+1.80%)
Dec 18, 2017 54.92 56.25 51.16 52.08 728,379 -3.23(-5.84%)
Dec 15, 2017 54.60 56.20 54.38 55.31 1,036,643 +0.93(+1.71%)
Dec 14, 2017 55.10 55.31 53.83 54.38 204,254 -0.47(-0.86%)
Dec 13, 2017 52.75 55.05 52.75 54.85 438,644 +2.25(+4.28%)
Dec 12, 2017 52.71 53.42 52.44 52.60 183,915 -0.11(-0.21%)
Dec 11, 2017 54.05 54.05 52.25 52.71 248,106 -1.14(-2.12%)
Dec 08, 2017 54.68 55.93 53.49 53.85 428,618 -0.68(-1.25%)
Dec 07, 2017 52.81 55.59 52.81 54.53 408,848 +1.57(+2.96%)
Dec 06, 2017 52.60 53.81 52.00 52.96 573,865 +0.31(+0.59%)
Dec 05, 2017 53.95 54.29 52.62 52.65 366,543 -1.51(-2.79%)
Dec 04, 2017 53.25 56.02 53.24 54.16 669,446 +1.29(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.