Amedisys Inc (NQ: AMED )

156.79 USD +2.60 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.63 42.63 42.63 0 +0.04(+0.09%)
Dec 29, 2016 43.30 43.61 42.26 42.59 195,747 -0.62(-1.43%)
Dec 28, 2016 43.70 43.87 42.90 43.21 133,440 -0.56(-1.28%)
Dec 27, 2016 43.30 44.02 43.12 43.77 144,096 +0.56(+1.30%)
Dec 23, 2016 43.21 43.21 43.21 0 +0.32(+0.75%)
Dec 22, 2016 43.18 43.19 42.52 42.89 221,933 -0.25(-0.58%)
Dec 21, 2016 43.45 43.62 43.06 43.14 187,340 -0.17(-0.39%)
Dec 20, 2016 43.28 43.80 43.08 43.31 280,012 +0.11(+0.25%)
Dec 19, 2016 42.77 43.60 42.32 43.20 322,129 +0.35(+0.82%)
Dec 16, 2016 41.98 43.25 41.98 42.85 1,011,266 +1.07(+2.56%)
Dec 15, 2016 40.79 41.84 39.95 41.78 270,686 +1.24(+3.06%)
Dec 14, 2016 41.92 41.92 40.47 40.54 184,760 -1.34(-3.20%)
Dec 13, 2016 41.98 42.25 41.36 41.88 305,903 +0.04(+0.10%)
Dec 12, 2016 42.05 42.05 40.97 41.84 337,138 -0.21(-0.50%)
Dec 09, 2016 41.55 42.08 41.40 42.05 320,318 +0.49(+1.18%)
Dec 08, 2016 40.26 41.63 40.10 41.56 274,295 +1.45(+3.62%)
Dec 07, 2016 39.11 40.24 38.16 40.11 210,820 +0.81(+2.06%)
Dec 06, 2016 38.39 39.49 38.00 39.30 329,276 +0.61(+1.58%)
Dec 05, 2016 39.01 39.82 38.67 38.69 309,735 -0.07(-0.18%)
Dec 02, 2016 39.39 39.96 38.68 38.76 157,996 -0.73(-1.85%)
Dec 01, 2016 39.58 39.85 39.00 39.49 208,935 +0.00(+0.00%)
Nov 30, 2016 41.06 41.45 39.45 39.49 206,640 -1.55(-3.78%)
Nov 29, 2016 40.54 41.23 40.05 41.04 248,430 +0.77(+1.91%)
Nov 28, 2016 41.35 41.78 40.13 40.27 222,759 -1.39(-3.34%)
Nov 25, 2016 41.18 41.75 40.40 41.66 135,976 +0.59(+1.44%)
Nov 23, 2016 41.07 41.07 41.07 0 +0.71(+1.76%)
Nov 22, 2016 40.37 40.49 39.91 40.36 132,283 -0.08(-0.20%)
Nov 21, 2016 41.00 41.02 39.86 40.44 270,577 -0.43(-1.05%)
Nov 18, 2016 40.61 40.89 40.28 40.87 373,167 +0.18(+0.44%)
Nov 17, 2016 40.40 41.09 40.40 40.69 374,931 +0.25(+0.62%)
Nov 16, 2016 40.75 40.87 40.16 40.44 379,401 -0.31(-0.76%)
Nov 15, 2016 40.89 41.83 40.29 40.75 374,205 -0.49(-1.19%)
Nov 14, 2016 41.39 42.11 40.31 41.24 436,459 +0.12(+0.29%)
Nov 11, 2016 41.08 41.69 40.67 41.12 341,008 +0.02(+0.05%)
Nov 10, 2016 40.21 41.60 40.12 41.10 465,032 +1.55(+3.92%)
Nov 09, 2016 36.75 39.65 34.58 39.55 730,997 -0.55(-1.37%)
Nov 08, 2016 39.51 40.29 39.27 40.10 278,048 +0.56(+1.42%)
Nov 07, 2016 39.57 40.15 39.05 39.54 423,606 +1.34(+3.51%)
Nov 04, 2016 41.59 43.34 37.79 38.20 1,251,671 -5.58(-12.75%)
Nov 03, 2016 42.66 44.22 42.66 43.78 423,907 +1.29(+3.04%)
Nov 02, 2016 42.17 43.42 42.14 42.49 238,215 +0.43(+1.02%)
Nov 01, 2016 43.47 43.47 41.32 42.06 336,075 -1.20(-2.77%)
Oct 31, 2016 42.45 43.52 40.58 43.26 355,299 +0.71(+1.67%)
Oct 28, 2016 42.01 42.60 41.61 42.55 366,531 +0.55(+1.31%)
Oct 27, 2016 41.00 42.81 40.06 42.00 1,126,734 -1.62(-3.71%)
Oct 26, 2016 43.55 44.24 43.11 43.62 223,537 -0.29(-0.66%)
Oct 25, 2016 43.48 44.28 43.04 43.91 291,991 +0.27(+0.62%)
Oct 24, 2016 44.00 44.41 43.50 43.64 184,366 -0.22(-0.50%)
Oct 21, 2016 44.99 44.99 43.56 43.86 325,105 -1.29(-2.86%)
Oct 20, 2016 45.25 45.73 45.01 45.15 127,286 -0.21(-0.47%)
Oct 19, 2016 46.13 46.13 44.69 45.37 312,809 -0.75(-1.64%)
Oct 18, 2016 45.63 46.61 45.57 46.12 100,813 +0.96(+2.13%)
Oct 17, 2016 45.09 45.73 44.93 45.16 149,651 -0.02(-0.04%)
Oct 14, 2016 45.65 45.65 44.88 45.18 131,392 -0.37(-0.81%)
Oct 13, 2016 44.95 45.76 44.94 45.55 135,946 +0.11(+0.24%)
Oct 12, 2016 45.13 46.07 44.98 45.44 166,276 +0.34(+0.75%)
Oct 11, 2016 46.58 46.58 44.76 45.10 152,330 -1.56(-3.34%)
Oct 10, 2016 45.97 47.64 45.95 46.66 251,533 +1.03(+2.26%)
Oct 07, 2016 46.36 46.75 44.19 45.63 478,041 -0.57(-1.23%)
Oct 06, 2016 47.66 47.66 46.19 46.20 182,081 -1.60(-3.35%)
Oct 05, 2016 47.10 48.13 47.01 47.80 128,309 +0.90(+1.92%)
Oct 04, 2016 46.86 46.94 46.54 46.90 139,971 +0.18(+0.39%)
Oct 03, 2016 47.39 47.39 46.26 46.72 185,551 -0.72(-1.52%)
Sep 30, 2016 47.63 47.76 46.76 47.44 352,605 +0.13(+0.27%)
Sep 29, 2016 48.25 48.41 47.17 47.31 158,936 -1.14(-2.35%)
Sep 28, 2016 48.07 48.47 47.47 48.45 186,319 +0.60(+1.25%)
Sep 27, 2016 47.89 48.10 47.39 47.85 254,411 -0.10(-0.21%)
Sep 26, 2016 48.34 48.59 47.71 47.95 259,771 -0.77(-1.58%)
Sep 23, 2016 49.40 49.67 48.15 48.72 294,046 -0.78(-1.58%)
Sep 22, 2016 49.99 50.17 49.29 49.50 284,089 -0.13(-0.26%)
Sep 21, 2016 49.07 49.76 49.03 49.63 171,367 +0.51(+1.04%)
Sep 20, 2016 49.42 49.74 48.89 49.12 141,400 -0.12(-0.24%)
Sep 19, 2016 49.52 49.87 48.94 49.24 114,976 -0.01(-0.02%)
Sep 16, 2016 48.46 49.41 48.46 49.25 283,414 +0.81(+1.67%)
Sep 15, 2016 47.92 48.55 47.61 48.44 93,875 +0.44(+0.92%)
Sep 14, 2016 48.50 48.50 47.85 48.00 223,368 -0.29(-0.60%)
Sep 13, 2016 48.14 48.50 47.74 48.29 221,516 -0.53(-1.09%)
Sep 12, 2016 48.58 49.12 48.11 48.82 224,570 +0.19(+0.39%)
Sep 09, 2016 49.36 49.36 48.55 48.63 189,746 -1.27(-2.55%)
Sep 08, 2016 49.37 50.05 48.99 49.90 180,061 +0.60(+1.22%)
Sep 07, 2016 49.15 49.72 47.78 49.30 142,200 +0.18(+0.37%)
Sep 06, 2016 49.51 49.51 48.60 49.12 166,595 -0.37(-0.75%)
Sep 02, 2016 48.18 49.49 49.49 49.49 192,200 +1.39(+2.89%)
Sep 01, 2016 48.13 48.53 47.66 48.10 245,651 -0.03(-0.06%)
Aug 31, 2016 48.14 48.35 47.60 48.13 280,962 +0.06(+0.12%)
Aug 30, 2016 47.03 48.12 47.03 48.07 156,278 +0.76(+1.61%)
Aug 29, 2016 46.13 47.39 46.03 47.31 158,467 +1.26(+2.74%)
Aug 26, 2016 46.31 46.68 45.73 46.05 186,638 -0.25(-0.54%)
Aug 25, 2016 46.35 46.86 46.03 46.30 140,864 -0.17(-0.37%)
Aug 24, 2016 47.92 47.92 46.37 46.47 218,314 -1.35(-2.82%)
Aug 23, 2016 47.93 48.06 47.01 47.82 204,902 +0.03(+0.06%)
Aug 22, 2016 46.78 47.83 46.76 47.79 298,147 +0.93(+1.98%)
Aug 19, 2016 47.58 47.58 46.74 46.86 337,312 -1.04(-2.17%)
Aug 18, 2016 47.76 48.40 47.60 47.90 269,850 +0.02(+0.04%)
Aug 17, 2016 48.42 48.49 47.52 47.88 416,839 -0.62(-1.28%)
Aug 16, 2016 49.31 49.56 48.38 48.50 224,570 -0.77(-1.56%)
Aug 15, 2016 48.52 49.37 48.48 49.27 329,342 +0.67(+1.38%)
Aug 12, 2016 48.87 48.99 48.22 48.60 217,654 -0.19(-0.39%)
Aug 11, 2016 48.82 49.09 48.35 48.79 241,793 +0.10(+0.21%)
Aug 10, 2016 49.57 49.72 48.53 48.69 380,726 -1.00(-2.01%)
Aug 09, 2016 49.58 50.31 49.44 49.69 343,248 +0.26(+0.53%)
Aug 08, 2016 49.89 50.37 49.26 49.43 661,423 -0.78(-1.55%)
Aug 05, 2016 50.87 51.13 49.94 50.21 454,350 -0.45(-0.89%)
Aug 04, 2016 51.00 52.11 50.37 50.66 536,867 -0.42(-0.82%)
Aug 03, 2016 50.16 51.78 45.48 51.08 1,910,247 -2.70(-5.02%)
Aug 02, 2016 54.16 54.95 51.44 53.78 546,804 -1.22(-2.22%)
Aug 01, 2016 53.41 55.16 52.96 55.00 567,420 +1.45(+2.71%)
Jul 29, 2016 52.64 53.73 52.29 53.55 287,915 +1.03(+1.96%)
Jul 28, 2016 52.43 52.82 52.04 52.52 122,140 -0.16(-0.30%)
Jul 27, 2016 53.01 53.04 52.03 52.68 122,316 -0.25(-0.47%)
Jul 26, 2016 52.76 53.00 52.20 52.93 125,230 +0.41(+0.78%)
Jul 25, 2016 53.42 53.42 52.35 52.52 133,868 -0.90(-1.68%)
Jul 22, 2016 53.24 53.82 52.03 53.42 117,973 +0.30(+0.56%)
Jul 21, 2016 52.55 53.69 52.41 53.12 229,893 +0.51(+0.97%)
Jul 20, 2016 52.29 53.03 52.05 52.61 252,911 +0.31(+0.59%)
Jul 19, 2016 52.75 53.17 51.89 52.30 239,210 -0.45(-0.85%)
Jul 18, 2016 52.40 52.86 51.96 52.75 158,085 +0.44(+0.84%)
Jul 15, 2016 52.47 52.47 51.54 52.31 149,324 +0.25(+0.48%)
Jul 14, 2016 53.17 53.17 52.02 52.06 86,203 -0.75(-1.42%)
Jul 13, 2016 53.38 53.83 52.54 52.81 110,821 -0.37(-0.70%)
Jul 12, 2016 52.42 53.42 52.17 53.18 262,125 +0.93(+1.78%)
Jul 11, 2016 52.38 53.22 51.75 52.25 130,370 -0.08(-0.15%)
Jul 08, 2016 52.10 52.72 51.77 52.33 186,759 +0.63(+1.22%)
Jul 07, 2016 50.87 52.09 50.69 51.70 191,685 +1.52(+3.03%)
Jul 05, 2016 50.58 50.76 49.69 50.18 167,109 -0.79(-1.55%)
Jul 01, 2016 50.29 50.97 50.97 50.97 200,500 +0.49(+0.97%)
Jun 30, 2016 49.61 50.52 49.20 50.48 261,069 +0.94(+1.90%)
Jun 29, 2016 49.13 49.74 46.12 49.54 274,148 +0.80(+1.64%)
Jun 28, 2016 48.79 50.00 48.60 48.74 273,386 +0.19(+0.39%)
Jun 27, 2016 48.55 48.93 47.86 48.55 326,722 -0.58(-1.18%)
Jun 24, 2016 48.77 50.49 48.51 49.13 474,728 -1.78(-3.50%)
Jun 23, 2016 49.79 51.00 49.62 50.91 233,883 +1.60(+3.24%)
Jun 22, 2016 49.20 50.00 48.84 49.31 125,824 +0.10(+0.20%)
Jun 21, 2016 49.23 49.57 48.49 49.21 166,079 +0.14(+0.29%)
Jun 20, 2016 48.52 49.62 48.33 49.07 274,725 +0.97(+2.02%)
Jun 17, 2016 50.35 52.82 47.85 48.10 393,346 -2.39(-4.73%)
Jun 16, 2016 50.01 50.55 49.55 50.49 168,173 +0.11(+0.22%)
Jun 15, 2016 50.45 50.61 49.89 50.38 137,805 +0.14(+0.28%)
Jun 14, 2016 50.04 50.67 49.63 50.24 190,062 +0.01(+0.02%)
Jun 13, 2016 51.63 52.03 50.09 50.23 212,762 -1.57(-3.03%)
Jun 10, 2016 52.34 52.80 51.60 51.80 213,988 -1.00(-1.89%)
Jun 09, 2016 54.05 54.42 52.39 52.80 330,175 -1.27(-2.35%)
Jun 08, 2016 53.21 54.14 52.76 54.07 155,850 +0.60(+1.12%)
Jun 07, 2016 52.95 53.68 52.09 53.47 172,132 +0.34(+0.64%)
Jun 06, 2016 52.71 53.48 52.41 53.13 159,743 +0.57(+1.08%)
Jun 03, 2016 52.50 52.95 51.97 52.56 166,389 -0.30(-0.57%)
Jun 02, 2016 51.93 52.88 51.72 52.86 148,151 +0.98(+1.89%)
Jun 01, 2016 50.77 52.05 50.00 51.88 189,354 +1.01(+1.99%)
May 31, 2016 50.73 51.08 50.06 50.87 231,201 +0.20(+0.39%)
May 27, 2016 51.40 50.67 50.67 50.67 138,100 -0.52(-1.02%)
May 26, 2016 51.39 51.45 50.47 51.19 152,374 -0.32(-0.62%)
May 25, 2016 52.28 53.02 51.32 51.51 281,479 -0.77(-1.47%)
May 24, 2016 50.92 52.48 50.65 52.28 358,927 +1.87(+3.71%)
May 23, 2016 50.80 51.26 50.14 50.41 215,610 +0.00(+0.00%)
May 20, 2016 51.37 51.41 49.80 50.41 287,544 -0.78(-1.52%)
May 19, 2016 51.32 51.98 50.18 51.19 152,601 -0.41(-0.79%)
May 18, 2016 50.38 51.96 50.01 51.60 228,096 +1.39(+2.77%)
May 17, 2016 50.49 51.70 49.65 50.21 392,439 -0.38(-0.75%)
May 16, 2016 50.27 50.86 49.64 50.59 209,527 +0.31(+0.62%)
May 13, 2016 50.04 52.29 50.04 50.28 226,099 +0.36(+0.72%)
May 12, 2016 51.93 51.93 49.46 49.92 253,243 -1.57(-3.05%)
May 11, 2016 52.25 52.25 51.37 51.49 327,466 -0.50(-0.96%)
May 10, 2016 52.51 52.51 51.04 51.99 253,969 +0.30(+0.58%)
May 09, 2016 50.28 52.40 50.23 51.69 386,890 +0.47(+0.92%)
May 06, 2016 49.56 51.25 49.08 51.22 266,733 +1.57(+3.16%)
May 05, 2016 49.62 50.35 48.78 49.65 342,507 +0.62(+1.26%)
May 04, 2016 50.64 51.39 48.54 49.03 696,160 -2.80(-5.40%)
May 03, 2016 52.11 52.85 51.47 51.83 320,687 -0.87(-1.65%)
May 02, 2016 51.68 52.84 51.00 52.70 285,863 +1.21(+2.35%)
Apr 29, 2016 52.00 53.03 51.10 51.49 188,071 -0.65(-1.25%)
Apr 28, 2016 53.13 54.29 52.01 52.14 264,624 -0.99(-1.86%)
Apr 27, 2016 52.10 53.24 52.04 53.13 448,078 +1.14(+2.19%)
Apr 26, 2016 51.32 52.54 50.47 51.99 388,112 +0.42(+0.81%)
Apr 25, 2016 51.55 51.76 51.01 51.57 162,373 +0.10(+0.19%)
Apr 22, 2016 50.45 51.85 50.45 51.47 311,648 +0.89(+1.76%)
Apr 21, 2016 51.43 51.74 50.23 50.58 243,674 -0.72(-1.40%)
Apr 20, 2016 50.85 51.40 49.79 51.30 184,802 +0.39(+0.77%)
Apr 19, 2016 49.98 51.23 49.88 50.91 301,846 +1.27(+2.56%)
Apr 18, 2016 48.69 49.74 48.67 49.64 287,686 +0.57(+1.16%)
Apr 15, 2016 48.61 49.44 48.19 49.07 328,596 +0.19(+0.39%)
Apr 14, 2016 47.77 49.00 47.56 48.88 230,123 +1.18(+2.47%)
Apr 13, 2016 47.68 48.15 47.25 47.70 263,205 +0.19(+0.40%)
Apr 12, 2016 47.77 48.00 46.93 47.51 228,716 -0.33(-0.69%)
Apr 11, 2016 48.22 48.76 47.67 47.84 266,734 -0.03(-0.06%)
Apr 08, 2016 48.00 48.23 47.44 47.87 183,860 +0.13(+0.27%)
Apr 07, 2016 47.45 48.49 47.05 47.74 287,588 -0.13(-0.27%)
Apr 06, 2016 47.29 48.68 47.28 47.87 375,886 +0.74(+1.57%)
Apr 05, 2016 47.73 47.95 46.51 47.13 434,224 -1.02(-2.12%)
Apr 04, 2016 48.70 48.90 47.88 48.15 442,069 -0.58(-1.19%)
Apr 01, 2016 48.17 49.32 47.54 48.73 530,394 +0.39(+0.81%)
Mar 31, 2016 47.57 48.48 47.47 48.34 374,497 +0.69(+1.45%)
Mar 30, 2016 46.63 47.98 46.63 47.65 425,689 +1.11(+2.39%)
Mar 29, 2016 44.22 46.56 44.22 46.54 355,760 +2.39(+5.41%)
Mar 28, 2016 44.04 44.46 43.60 44.15 217,079 +0.39(+0.89%)
Mar 24, 2016 43.39 43.76 43.76 43.76 235,400 +0.01(+0.02%)
Mar 23, 2016 43.40 44.42 42.90 43.75 495,565 +0.38(+0.88%)
Mar 22, 2016 42.84 43.58 42.51 43.37 322,075 +0.16(+0.37%)
Mar 21, 2016 43.57 43.91 42.77 43.21 280,681 -0.62(-1.41%)
Mar 18, 2016 41.55 44.00 40.80 43.83 620,779 +2.57(+6.23%)
Mar 17, 2016 41.32 41.99 39.76 41.26 333,593 -0.31(-0.75%)
Mar 16, 2016 41.04 41.70 40.53 41.57 245,375 +0.47(+1.14%)
Mar 15, 2016 41.59 41.59 40.72 41.10 295,570 -0.83(-1.98%)
Mar 14, 2016 41.88 42.30 41.51 41.93 216,590 -0.17(-0.40%)
Mar 11, 2016 42.01 42.29 41.54 42.10 309,126 +0.28(+0.67%)
Mar 10, 2016 43.03 43.48 41.47 41.82 627,910 -0.90(-2.11%)
Mar 09, 2016 39.59 43.01 37.45 42.72 944,412 +5.47(+14.68%)
Mar 08, 2016 37.91 38.43 37.07 37.25 288,983 -0.75(-1.97%)
Mar 07, 2016 37.68 38.95 37.53 38.00 339,720 +0.17(+0.45%)
Mar 04, 2016 38.17 38.45 37.55 37.83 277,732 -0.19(-0.50%)
Mar 03, 2016 36.68 38.57 36.26 38.02 319,345 +1.13(+3.06%)
Mar 02, 2016 37.99 38.17 36.66 36.89 318,147 -1.09(-2.87%)
Mar 01, 2016 36.85 37.99 36.27 37.98 201,285 +1.24(+3.38%)
Feb 29, 2016 37.99 38.49 36.68 36.74 291,566 -1.46(-3.82%)
Feb 26, 2016 37.99 38.39 37.52 38.20 213,299 +0.58(+1.54%)
Feb 25, 2016 37.38 37.95 37.22 37.62 208,177 +0.27(+0.72%)
Feb 24, 2016 35.84 37.37 35.74 37.35 268,686 +1.09(+3.01%)
Feb 23, 2016 36.30 36.85 35.77 36.26 225,180 -0.31(-0.85%)
Feb 22, 2016 36.09 37.25 36.09 36.57 303,641 +0.75(+2.09%)
Feb 19, 2016 35.72 36.01 35.32 35.82 358,596 -0.02(-0.06%)
Feb 18, 2016 37.00 37.02 35.73 35.84 352,483 -1.13(-3.06%)
Feb 17, 2016 37.50 38.08 36.89 36.97 311,608 -0.40(-1.07%)
Feb 16, 2016 36.34 37.59 35.57 37.37 300,412 +1.35(+3.75%)
Feb 12, 2016 35.31 36.02 36.02 36.02 318,700 +1.12(+3.21%)
Feb 11, 2016 34.78 35.10 34.01 34.90 358,786 -0.25(-0.71%)
Feb 10, 2016 33.34 35.66 33.13 35.15 376,662 +2.14(+6.48%)
Feb 09, 2016 31.72 33.61 31.65 33.01 345,607 +0.83(+2.58%)
Feb 08, 2016 32.30 32.74 31.16 32.18 489,395 +0.33(+1.04%)
Feb 05, 2016 34.46 34.46 31.85 31.85 292,842 -2.80(-8.08%)
Feb 04, 2016 33.94 35.01 32.92 34.65 234,876 +0.55(+1.61%)
Feb 03, 2016 36.12 36.12 33.01 34.10 367,887 -1.85(-5.15%)
Feb 02, 2016 35.68 36.13 35.31 35.95 221,110 -0.05(-0.14%)
Feb 01, 2016 35.60 36.27 35.34 36.00 197,507 +0.25(+0.70%)
Jan 29, 2016 34.69 35.91 34.56 35.75 316,595 +1.06(+3.06%)
Jan 28, 2016 36.98 36.98 34.54 34.69 272,895 -1.79(-4.91%)
Jan 27, 2016 37.72 38.05 36.33 36.48 179,085 -1.31(-3.47%)
Jan 26, 2016 37.75 38.45 36.85 37.79 175,134 +0.15(+0.40%)
Jan 25, 2016 38.28 38.82 37.52 37.64 286,103 -0.89(-2.31%)
Jan 22, 2016 38.09 39.04 37.45 38.53 382,957 +1.21(+3.24%)
Jan 21, 2016 37.94 39.11 36.88 37.32 392,228 -0.42(-1.11%)
Jan 20, 2016 38.20 38.60 36.01 37.74 436,129 -0.89(-2.30%)
Jan 19, 2016 38.93 39.98 38.39 38.63 474,318 +1.60(+4.32%)
Jan 15, 2016 35.95 37.03 37.03 37.03 361,100 -0.07(-0.19%)
Jan 14, 2016 36.20 37.72 35.65 37.10 519,427 +0.96(+2.66%)
Jan 13, 2016 38.97 39.32 35.93 36.14 323,397 -2.96(-7.57%)
Jan 12, 2016 39.50 40.00 38.76 39.10 306,796 -0.02(-0.05%)
Jan 11, 2016 39.22 40.23 38.36 39.12 537,705 +1.04(+2.73%)
Jan 08, 2016 38.77 39.35 37.81 38.08 342,595 -0.67(-1.73%)
Jan 07, 2016 39.28 39.72 38.43 38.75 436,978 -1.20(-3.00%)
Jan 06, 2016 38.58 40.02 38.58 39.95 274,886 +0.69(+1.76%)
Jan 05, 2016 39.01 39.90 38.90 39.26 215,896 +0.39(+1.00%)
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.