Amedisys Inc (NQ: AMED )

169.38 USD +2.20 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 38.54 39.23 37.52 38.87 460,691 -0.45(-1.14%)
Dec 31, 2015 40.12 39.32 39.32 39.32 300,400 -1.14(-2.82%)
Dec 30, 2015 41.65 41.92 40.13 40.46 156,878 -1.14(-2.74%)
Dec 29, 2015 40.49 41.69 40.48 41.60 205,998 +1.29(+3.20%)
Dec 28, 2015 41.00 41.12 39.68 40.31 219,445 -0.81(-1.97%)
Dec 24, 2015 41.60 41.12 41.12 41.12 70,800 -0.40(-0.96%)
Dec 23, 2015 42.08 42.37 41.33 41.52 322,201 -0.41(-0.98%)
Dec 22, 2015 41.50 42.24 41.13 41.93 305,275 +0.49(+1.18%)
Dec 21, 2015 41.19 41.46 40.71 41.44 221,055 +0.56(+1.37%)
Dec 18, 2015 41.13 41.71 40.78 40.88 638,747 -0.50(-1.21%)
Dec 17, 2015 41.08 41.99 41.08 41.38 267,351 +0.33(+0.80%)
Dec 16, 2015 41.11 41.55 40.43 41.05 288,359 +0.18(+0.44%)
Dec 15, 2015 39.05 40.90 39.05 40.87 434,251 +2.11(+5.44%)
Dec 14, 2015 38.82 39.48 38.20 38.76 383,907 -0.14(-0.36%)
Dec 11, 2015 37.38 39.26 37.38 38.90 471,399 +0.77(+2.02%)
Dec 10, 2015 38.57 39.39 38.01 38.13 434,004 -0.34(-0.88%)
Dec 09, 2015 38.97 39.94 38.23 38.47 415,919 -0.57(-1.46%)
Dec 08, 2015 38.79 39.26 37.83 39.04 439,047 -0.08(-0.20%)
Dec 07, 2015 40.67 40.67 39.08 39.12 340,686 -1.46(-3.60%)
Dec 04, 2015 40.97 41.55 40.42 40.58 203,771 -0.46(-1.12%)
Dec 03, 2015 42.26 42.41 40.27 41.04 351,035 -0.91(-2.17%)
Dec 02, 2015 41.31 42.37 41.31 41.95 388,882 +0.54(+1.30%)
Dec 01, 2015 40.90 41.43 40.06 41.41 310,391 +0.82(+2.02%)
Nov 30, 2015 41.84 42.00 40.52 40.59 253,749 -1.12(-2.69%)
Nov 27, 2015 41.29 42.53 41.03 41.71 232,901 +0.62(+1.51%)
Nov 25, 2015 41.18 41.09 41.09 41.09 171,900 +0.06(+0.15%)
Nov 24, 2015 41.58 41.69 40.79 41.03 244,306 -0.73(-1.75%)
Nov 23, 2015 41.25 42.14 40.52 41.76 254,552 +0.16(+0.38%)
Nov 20, 2015 40.15 41.92 39.86 41.60 235,514 +1.72(+4.31%)
Nov 19, 2015 40.72 40.73 39.76 39.88 194,019 -1.06(-2.59%)
Nov 18, 2015 40.62 41.32 40.18 40.94 135,356 +0.32(+0.79%)
Nov 17, 2015 40.15 40.89 39.56 40.62 213,384 +0.71(+1.78%)
Nov 16, 2015 40.04 40.21 39.52 39.91 278,640 -0.11(-0.27%)
Nov 13, 2015 40.27 40.27 39.78 40.02 324,276 -0.49(-1.21%)
Nov 12, 2015 40.84 41.17 40.18 40.51 308,953 -0.52(-1.27%)
Nov 11, 2015 42.28 42.85 40.64 41.03 474,712 -2.45(-5.63%)
Nov 10, 2015 43.59 43.98 43.26 43.48 181,926 -0.24(-0.55%)
Nov 09, 2015 44.71 45.00 43.05 43.72 202,886 -1.14(-2.54%)
Nov 06, 2015 43.65 44.98 42.72 44.86 251,180 +0.99(+2.26%)
Nov 05, 2015 41.08 44.48 40.98 43.87 962,005 +3.39(+8.37%)
Nov 04, 2015 40.27 40.81 40.02 40.48 415,815 +0.59(+1.48%)
Nov 03, 2015 40.43 40.98 39.19 39.89 449,721 -0.52(-1.29%)
Nov 02, 2015 39.58 40.63 39.38 40.41 268,792 +0.83(+2.10%)
Oct 30, 2015 39.61 39.92 39.17 39.58 431,954 -0.10(-0.25%)
Oct 29, 2015 40.00 40.47 39.30 39.68 237,918 -0.43(-1.07%)
Oct 28, 2015 39.97 40.68 38.73 40.11 360,817 +0.15(+0.38%)
Oct 27, 2015 38.82 40.24 38.82 39.96 295,981 +0.83(+2.12%)
Oct 26, 2015 38.36 40.18 38.17 39.13 468,319 +0.58(+1.50%)
Oct 23, 2015 35.86 38.70 35.25 38.55 405,300 +3.28(+9.30%)
Oct 22, 2015 39.90 40.39 34.72 35.27 541,794 -5.24(-12.94%)
Oct 21, 2015 40.69 41.01 39.56 40.51 272,955 -0.03(-0.07%)
Oct 20, 2015 40.99 41.73 39.94 40.54 250,591 -0.37(-0.90%)
Oct 19, 2015 39.66 40.99 39.60 40.91 229,386 +1.13(+2.84%)
Oct 16, 2015 39.58 40.47 39.02 39.78 249,930 +0.38(+0.96%)
Oct 15, 2015 37.90 39.40 37.58 39.40 250,633 +1.26(+3.30%)
Oct 14, 2015 38.23 39.09 37.53 38.14 257,847 +0.08(+0.21%)
Oct 13, 2015 37.86 38.97 37.80 38.06 255,040 +0.16(+0.42%)
Oct 12, 2015 38.04 38.25 37.42 37.90 256,886 -0.15(-0.39%)
Oct 09, 2015 36.91 38.34 36.66 38.05 383,077 +1.31(+3.57%)
Oct 08, 2015 36.38 36.98 35.65 36.74 222,360 +0.16(+0.44%)
Oct 07, 2015 36.08 36.93 35.57 36.58 323,390 +0.58(+1.61%)
Oct 06, 2015 35.80 36.60 35.27 36.00 344,112 +0.08(+0.22%)
Oct 05, 2015 36.89 37.03 34.97 35.92 377,590 -0.61(-1.67%)
Oct 02, 2015 35.40 36.98 35.35 36.53 339,913 +0.84(+2.35%)
Oct 01, 2015 37.86 38.42 35.20 35.69 518,143 -2.28(-6.00%)
Sep 30, 2015 37.26 38.37 36.62 37.97 330,222 +1.06(+2.87%)
Sep 29, 2015 38.34 38.59 36.11 36.91 400,910 -1.30(-3.40%)
Sep 28, 2015 41.07 41.09 36.91 38.21 392,264 -2.83(-6.90%)
Sep 25, 2015 42.85 43.19 40.80 41.04 339,207 -1.37(-3.23%)
Sep 24, 2015 42.33 42.62 41.28 42.41 268,543 -0.09(-0.21%)
Sep 23, 2015 41.49 42.93 41.18 42.50 299,678 +1.01(+2.43%)
Sep 22, 2015 40.69 41.52 40.27 41.49 167,917 +0.47(+1.15%)
Sep 21, 2015 41.43 42.52 40.52 41.02 282,612 +0.09(+0.22%)
Sep 18, 2015 41.94 42.67 40.74 40.93 1,237,809 -1.65(-3.88%)
Sep 17, 2015 41.38 43.08 41.16 42.58 295,129 +1.36(+3.30%)
Sep 16, 2015 41.32 41.51 41.02 41.22 150,928 -0.17(-0.41%)
Sep 15, 2015 41.17 41.56 40.53 41.39 334,606 +0.10(+0.24%)
Sep 14, 2015 41.41 42.35 40.08 41.29 592,170 +0.00(+0.00%)
Sep 11, 2015 40.37 41.61 39.57 41.29 728,392 +0.92(+2.28%)
Sep 10, 2015 41.54 41.70 39.52 40.37 368,846 -1.46(-3.49%)
Sep 09, 2015 42.50 43.63 41.98 41.83 464,024 +0.47(+1.14%)
Sep 08, 2015 40.26 41.49 40.03 41.36 314,018 +1.61(+4.05%)
Sep 04, 2015 39.94 39.75 39.75 39.75 188,500 -0.68(-1.68%)
Sep 03, 2015 41.21 42.65 40.33 40.43 236,811 -0.71(-1.73%)
Sep 02, 2015 39.58 41.19 38.50 41.14 373,903 +1.78(+4.52%)
Sep 01, 2015 38.66 39.56 37.90 39.36 503,006 +0.72(+1.86%)
Aug 31, 2015 38.75 39.57 38.29 38.64 295,609 -0.45(-1.15%)
Aug 28, 2015 38.99 39.40 38.53 39.09 281,938 +0.11(+0.28%)
Aug 27, 2015 38.66 39.44 38.16 38.98 309,084 +0.46(+1.19%)
Aug 26, 2015 38.44 38.98 37.10 38.52 244,260 +0.97(+2.58%)
Aug 25, 2015 38.24 38.78 37.47 37.55 306,402 +0.63(+1.71%)
Aug 24, 2015 38.48 39.44 36.31 36.92 638,691 -3.58(-8.84%)
Aug 21, 2015 40.06 41.11 40.02 40.50 426,821 -0.22(-0.54%)
Aug 20, 2015 43.67 43.90 40.59 40.72 658,610 -3.25(-7.39%)
Aug 19, 2015 45.32 45.81 43.95 43.97 295,722 -1.54(-3.38%)
Aug 18, 2015 45.54 46.48 45.37 45.51 235,964 +0.04(+0.09%)
Aug 17, 2015 45.11 45.83 44.78 45.47 278,139 +0.09(+0.20%)
Aug 14, 2015 45.16 45.59 44.50 45.38 198,643 +0.30(+0.67%)
Aug 13, 2015 45.48 45.98 44.81 45.08 264,614 -0.51(-1.12%)
Aug 12, 2015 45.08 45.74 44.42 45.59 344,372 +0.16(+0.35%)
Aug 11, 2015 45.60 46.79 45.16 45.43 282,090 -0.68(-1.47%)
Aug 10, 2015 47.03 47.47 45.47 46.11 473,948 -0.54(-1.16%)
Aug 07, 2015 45.92 47.00 45.54 46.65 370,212 +0.55(+1.19%)
Aug 06, 2015 46.69 47.90 45.67 46.10 350,560 -0.52(-1.12%)
Aug 05, 2015 47.51 48.34 45.55 46.62 552,624 -0.82(-1.73%)
Aug 04, 2015 44.81 47.52 44.68 47.44 697,655 +2.56(+5.70%)
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.