Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molina Healthcare Inc (NY: MOH )

345.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 77.72 79.82 77.66 78.24 1,859,109 +0.87(+1.12%)
Nov 29, 2017 74.92 77.82 74.92 77.37 1,216,353 +2.38(+3.17%)
Nov 28, 2017 75.35 75.51 74.01 74.99 1,192,997 -0.09(-0.12%)
Nov 27, 2017 75.00 75.76 74.64 75.08 867,069 +0.00(+0.00%)
Nov 24, 2017 75.00 75.58 74.30 75.08 329,407 -0.38(-0.50%)
Nov 22, 2017 74.91 76.62 74.68 75.46 779,325 +0.55(+0.73%)
Nov 21, 2017 75.03 75.63 74.01 74.91 748,609 -0.13(-0.17%)
Nov 20, 2017 75.00 75.41 74.43 75.04 1,298,175 +0.25(+0.33%)
Nov 17, 2017 75.29 75.66 74.47 74.79 1,197,807 -0.91(-1.20%)
Nov 16, 2017 76.07 76.07 75.00 75.70 1,167,809 -0.50(-0.66%)
Nov 15, 2017 77.89 78.05 75.75 76.20 1,038,379 -1.85(-2.37%)
Nov 14, 2017 77.68 78.31 77.10 78.05 610,197 +0.14(+0.18%)
Nov 13, 2017 76.99 78.88 76.38 77.91 874,441 +1.01(+1.31%)
Nov 10, 2017 76.57 77.01 75.69 76.90 1,006,025 +0.30(+0.39%)
Nov 09, 2017 76.54 77.43 75.46 76.60 538,812 +0.04(+0.05%)
Nov 08, 2017 77.25 77.83 75.61 76.56 1,409,741 -0.97(-1.25%)
Nov 07, 2017 78.79 79.44 75.99 77.53 1,612,375 -1.45(-1.84%)
Nov 06, 2017 79.57 80.65 78.28 78.98 1,537,789 -0.20(-0.25%)
Nov 03, 2017 75.89 79.90 75.00 79.18 6,461,302 +10.18(+14.75%)
Nov 02, 2017 69.18 67.56 69.00 1,309,742 +0.82(+1.20%)
Nov 01, 2017 67.83 68.94 67.56 68.18 1,511,194 +0.35(+0.52%)
Oct 31, 2017 67.07 68.22 66.39 67.83 933,536 +1.17(+1.76%)
Oct 30, 2017 67.04 67.04 65.83 66.66 642,101 -0.48(-0.71%)
Oct 27, 2017 65.80 67.18 64.83 67.14 1,127,116 +1.61(+2.46%)
Oct 26, 2017 66.61 66.78 64.53 65.53 1,059,890 -1.10(-1.65%)
Oct 25, 2017 66.18 66.72 65.22 66.63 1,149,160 +0.39(+0.59%)
Oct 24, 2017 66.19 66.62 64.81 66.24 1,259,552 -0.01(-0.02%)
Oct 23, 2017 65.40 66.72 64.90 66.25 1,403,443 +1.85(+2.87%)
Oct 20, 2017 64.07 64.96 64.07 64.40 1,136,045 +0.76(+1.19%)
Oct 19, 2017 63.00 63.69 62.08 63.64 1,090,801 +0.55(+0.87%)
Oct 18, 2017 61.97 63.14 61.75 63.09 1,470,650 +1.55(+2.52%)
Oct 17, 2017 60.49 62.38 60.30 61.54 1,583,299 +1.68(+2.81%)
Oct 16, 2017 60.96 61.14 59.85 59.86 1,170,193 -1.42(-2.32%)
Oct 13, 2017 59.50 61.97 58.66 61.28 3,307,149 -2.14(-3.37%)
Oct 12, 2017 63.30 63.73 62.30 63.42 882,521 -0.16(-0.25%)
Oct 11, 2017 64.04 64.88 62.93 63.58 1,978,216 -1.58(-2.42%)
Oct 10, 2017 66.32 66.61 64.39 65.16 927,438 -1.50(-2.25%)
Oct 09, 2017 67.67 67.83 66.62 66.66 738,668 -1.20(-1.77%)
Oct 06, 2017 67.55 68.18 67.46 67.86 1,069,124 +0.49(+0.73%)
Oct 05, 2017 67.12 67.55 65.90 67.37 747,159 +0.35(+0.52%)
Oct 04, 2017 67.65 67.80 66.50 67.02 713,464 -0.38(-0.56%)
Oct 03, 2017 68.54 68.91 66.94 67.40 873,759 -1.11(-1.62%)
Oct 02, 2017 69.00 69.10 67.95 68.51 1,347,997 -0.25(-0.36%)
Sep 29, 2017 67.61 68.81 66.99 68.76 748,625 +1.17(+1.73%)
Sep 28, 2017 66.39 68.02 65.86 67.59 590,656 +1.05(+1.58%)
Sep 27, 2017 65.85 66.89 65.23 66.54 993,833 +0.95(+1.45%)
Sep 26, 2017 65.26 66.49 65.03 65.59 811,090 +1.05(+1.63%)
Sep 25, 2017 65.04 66.41 64.19 64.54 1,541,100 -0.78(-1.19%)
Sep 22, 2017 62.52 66.35 61.53 65.32 2,362,041 +2.81(+4.50%)
Sep 21, 2017 62.50 62.90 61.61 62.51 745,732 -0.07(-0.11%)
Sep 20, 2017 62.05 62.75 61.87 62.58 811,786 +0.46(+0.74%)
Sep 19, 2017 66.02 66.02 61.18 62.12 2,020,252 -3.88(-5.88%)
Sep 18, 2017 66.73 66.75 65.47 66.00 376,693 -0.62(-0.93%)
Sep 15, 2017 66.16 66.89 65.43 66.62 849,946 +0.48(+0.73%)
Sep 14, 2017 66.24 66.40 65.28 66.14 737,129 +0.07(+0.11%)
Sep 13, 2017 65.90 66.61 65.50 66.07 623,530 +0.33(+0.50%)
Sep 12, 2017 65.88 66.39 65.50 65.74 502,735 -0.14(-0.21%)
Sep 11, 2017 65.39 66.44 65.10 65.88 445,740 +0.84(+1.29%)
Sep 08, 2017 64.76 65.39 64.76 65.04 705,359 +0.07(+0.11%)
Sep 07, 2017 64.64 65.47 64.39 64.97 564,684 +0.32(+0.49%)
Sep 06, 2017 65.51 65.85 64.11 64.65 1,123,756 -0.77(-1.18%)
Sep 05, 2017 64.05 65.46 63.73 65.42 950,411 +1.17(+1.82%)
Sep 01, 2017 63.83 64.37 63.42 64.25 678,225 +0.25(+0.39%)
Aug 31, 2017 63.26 64.26 62.92 64.00 574,674 +1.09(+1.73%)
Aug 30, 2017 63.35 63.35 62.65 62.91 571,945 -0.59(-0.93%)
Aug 29, 2017 62.78 64.34 62.58 63.50 956,196 +0.32(+0.51%)
Aug 28, 2017 62.08 63.23 61.58 63.18 1,030,677 +1.15(+1.85%)
Aug 25, 2017 61.32 62.33 61.01 62.03 804,523 +0.73(+1.19%)
Aug 24, 2017 60.92 62.02 60.73 61.30 817,415 +0.79(+1.31%)
Aug 23, 2017 60.39 60.69 59.77 60.51 846,379 -0.03(-0.05%)
Aug 22, 2017 59.86 60.71 59.66 60.54 795,620 +0.56(+0.93%)
Aug 21, 2017 59.76 60.34 59.59 59.98 849,128 +0.35(+0.59%)
Aug 18, 2017 59.41 59.92 58.88 59.63 1,076,980 +0.12(+0.20%)
Aug 17, 2017 58.73 60.13 58.48 59.51 1,973,230 +2.73(+4.81%)
Aug 16, 2017 57.26 57.95 56.67 56.78 983,544 -0.25(-0.44%)
Aug 15, 2017 58.15 58.15 56.89 57.03 584,799 -0.53(-0.92%)
Aug 14, 2017 58.04 58.33 57.39 57.56 1,322,437 -0.49(-0.84%)
Aug 11, 2017 57.36 58.27 57.09 58.05 1,541,262 +0.52(+0.90%)
Aug 10, 2017 58.00 58.47 57.52 57.53 981,043 -0.74(-1.27%)
Aug 09, 2017 58.50 59.06 58.08 58.27 1,247,583 -0.33(-0.56%)
Aug 08, 2017 58.63 58.86 57.96 58.60 1,502,400 +0.01(+0.02%)
Aug 07, 2017 59.54 57.75 58.59 2,536,322 -1.21(-2.02%)
Aug 04, 2017 62.18 62.85 58.72 59.80 2,857,472 -2.52(-4.04%)
Aug 03, 2017 61.71 62.78 59.41 62.32 5,801,789 -3.92(-5.92%)
Aug 02, 2017 66.91 67.75 66.02 66.24 1,235,600 -0.66(-0.99%)
Aug 01, 2017 67.25 67.86 66.26 66.90 922,289 +0.10(+0.15%)
Jul 31, 2017 69.90 69.93 66.69 66.80 1,311,445 -3.20(-4.57%)
Jul 28, 2017 68.47 70.50 68.47 70.00 498,405 +1.29(+1.88%)
Jul 27, 2017 69.41 69.61 68.24 68.71 659,161 -1.00(-1.43%)
Jul 26, 2017 69.33 70.46 69.13 69.71 1,052,249 +0.03(+0.04%)
Jul 25, 2017 70.47 70.47 68.25 69.68 1,519,005 -0.92(-1.30%)
Jul 24, 2017 71.27 71.65 69.83 70.60 701,238 -0.55(-0.77%)
Jul 21, 2017 72.71 72.79 70.60 71.15 474,089 -0.90(-1.25%)
Jul 20, 2017 71.03 72.50 70.75 72.05 942,440 +0.96(+1.35%)
Jul 19, 2017 71.03 71.81 70.43 71.09 1,501,348 +0.54(+0.77%)
Jul 18, 2017 70.63 70.84 70.16 70.55 566,951 +0.29(+0.41%)
Jul 17, 2017 70.18 70.54 69.00 70.26 602,692 +0.06(+0.09%)
Jul 14, 2017 71.07 71.07 70.16 70.20 625,310 -0.95(-1.34%)
Jul 13, 2017 71.17 71.33 70.22 71.15 471,430 +0.00(+0.00%)
Jul 12, 2017 70.38 71.56 70.05 71.15 869,943 +1.03(+1.47%)
Jul 11, 2017 70.21 70.93 69.48 70.12 422,655 +0.21(+0.30%)
Jul 10, 2017 69.67 70.59 68.70 69.91 527,067 -0.03(-0.04%)
Jul 07, 2017 69.31 70.43 68.98 69.94 437,036 +0.80(+1.16%)
Jul 06, 2017 68.72 69.23 67.92 69.14 686,635 -0.11(-0.16%)
Jul 05, 2017 68.55 69.59 67.45 69.25 848,022 +0.56(+0.82%)
Jul 03, 2017 69.24 69.45 68.05 68.69 421,644 -0.49(-0.71%)
Jun 30, 2017 69.77 70.07 69.13 69.18 577,276 -0.40(-0.57%)
Jun 29, 2017 70.50 70.70 68.66 69.58 859,294 -0.86(-1.22%)
Jun 28, 2017 70.65 71.25 70.20 70.44 545,911 +0.15(+0.21%)
Jun 27, 2017 71.01 71.50 69.91 70.29 1,517,976 -0.81(-1.14%)
Jun 26, 2017 71.25 71.71 70.48 71.10 834,242 -0.23(-0.32%)
Jun 23, 2017 71.45 71.91 70.83 71.33 1,211,657 +0.02(+0.03%)
Jun 22, 2017 69.77 72.15 69.37 71.31 1,833,467 +1.58(+2.27%)
Jun 21, 2017 69.66 70.94 69.28 69.73 666,349 +0.05(+0.07%)
Jun 20, 2017 69.53 70.28 68.72 69.68 573,484 +0.04(+0.06%)
Jun 19, 2017 68.85 70.14 68.62 69.64 913,706 +0.85(+1.24%)
Jun 16, 2017 68.16 69.34 68.15 68.79 873,429 +0.39(+0.57%)
Jun 15, 2017 68.55 69.00 67.36 68.40 670,097 -0.82(-1.18%)
Jun 14, 2017 68.51 70.08 68.51 69.22 1,078,002 +1.16(+1.70%)
Jun 13, 2017 67.47 68.20 67.08 68.06 447,241 +0.72(+1.07%)
Jun 12, 2017 67.79 67.87 65.08 67.34 980,084 -0.88(-1.29%)
Jun 09, 2017 68.24 69.36 67.66 68.22 696,621 -0.11(-0.16%)
Jun 08, 2017 67.71 68.90 67.07 68.33 666,689 +0.75(+1.11%)
Jun 07, 2017 67.71 68.25 66.79 67.58 859,579 -0.44(-0.65%)
Jun 06, 2017 66.81 68.51 65.97 68.02 1,166,343 +1.39(+2.09%)
Jun 05, 2017 66.35 66.69 65.50 66.63 582,544 +0.41(+0.62%)
Jun 02, 2017 66.54 66.80 65.87 66.22 684,492 -0.46(-0.69%)
Jun 01, 2017 64.64 66.84 64.64 66.68 987,215 +2.11(+3.27%)
May 31, 2017 65.60 65.88 62.70 64.57 1,859,943 -1.73(-2.61%)
May 30, 2017 66.85 66.91 65.86 66.30 532,359 -0.57(-0.85%)
May 26, 2017 66.90 67.48 66.31 66.87 973,795 -0.21(-0.31%)
May 25, 2017 66.94 67.90 66.47 67.08 970,804 +0.49(+0.74%)
May 24, 2017 66.86 67.09 65.91 66.59 597,323 -0.01(-0.02%)
May 23, 2017 67.23 67.63 65.75 66.60 1,091,741 -0.24(-0.36%)
May 22, 2017 67.70 67.70 65.64 66.84 1,366,590 -0.54(-0.80%)
May 19, 2017 67.42 68.37 66.85 67.38 1,098,909 +0.38(+0.57%)
May 18, 2017 66.70 67.64 66.22 67.00 960,725 +0.48(+0.72%)
May 17, 2017 67.87 67.67 66.47 66.52 1,551,252 -1.35(-1.99%)
May 16, 2017 67.67 68.18 67.19 67.87 1,210,086 +0.31(+0.46%)
May 15, 2017 67.18 68.09 66.63 67.56 1,605,876 +0.43(+0.64%)
May 12, 2017 66.50 67.83 66.33 67.13 1,790,984 +0.59(+0.89%)
May 11, 2017 68.15 68.15 66.00 66.54 1,881,604 -1.62(-2.38%)
May 10, 2017 67.08 68.67 66.74 68.16 1,534,391 +1.05(+1.56%)
May 09, 2017 67.65 68.32 66.62 67.11 1,808,442 -0.33(-0.49%)
May 08, 2017 66.65 67.91 66.48 67.44 2,142,569 +1.01(+1.52%)
May 05, 2017 64.79 66.44 64.21 66.43 1,810,165 +1.50(+2.31%)
May 04, 2017 62.63 65.45 61.60 64.93 3,950,646 +0.78(+1.22%)
May 03, 2017 60.60 68.67 59.76 64.15 12,607,646 +4.40(+7.36%)
May 02, 2017 51.03 60.98 50.98 59.75 10,884,155 +8.95(+17.62%)
May 01, 2017 49.70 50.92 49.66 50.80 938,369 +1.01(+2.03%)
Apr 28, 2017 48.63 50.02 48.44 49.79 1,148,219 +1.16(+2.39%)
Apr 27, 2017 48.87 48.97 48.45 48.63 629,787 +0.06(+0.12%)
Apr 26, 2017 49.61 50.16 48.25 48.57 1,800,757 -0.61(-1.24%)
Apr 25, 2017 48.76 49.92 48.73 49.18 1,023,200 +0.72(+1.49%)
Apr 24, 2017 48.41 48.83 48.18 48.46 1,154,712 +0.65(+1.36%)
Apr 21, 2017 47.90 48.31 47.61 47.81 616,130 -0.05(-0.10%)
Apr 20, 2017 48.14 48.38 47.28 47.86 983,802 -0.19(-0.40%)
Apr 19, 2017 47.96 48.46 47.68 48.05 531,818 +0.41(+0.86%)
Apr 18, 2017 47.98 47.98 47.07 47.64 721,072 -0.19(-0.40%)
Apr 17, 2017 47.45 47.88 47.45 47.83 490,545 +0.16(+0.34%)
Apr 13, 2017 47.32 47.78 46.82 47.67 789,027 +0.41(+0.87%)
Apr 12, 2017 47.80 47.80 46.45 47.26 603,196 -0.59(-1.23%)
Apr 11, 2017 46.96 47.86 46.76 47.85 1,335,690 +0.78(+1.66%)
Apr 10, 2017 46.29 47.19 46.29 47.07 501,616 +0.60(+1.29%)
Apr 07, 2017 46.83 46.94 46.16 46.47 661,549 -0.35(-0.75%)
Apr 06, 2017 46.02 46.83 45.90 46.82 529,023 +0.72(+1.56%)
Apr 05, 2017 46.05 47.09 46.03 46.10 746,481 +0.04(+0.09%)
Apr 04, 2017 47.20 47.55 45.75 46.06 930,800 -1.26(-2.66%)
Apr 03, 2017 45.50 47.35 45.43 47.32 1,449,693 +1.72(+3.77%)
Mar 31, 2017 45.74 45.88 45.38 45.60 493,454 -0.20(-0.44%)
Mar 30, 2017 45.25 45.96 45.03 45.80 718,095 +0.64(+1.42%)
Mar 29, 2017 45.57 45.76 44.99 45.16 716,622 -0.58(-1.27%)
Mar 28, 2017 45.65 45.85 44.90 45.74 1,049,234 -0.17(-0.37%)
Mar 27, 2017 46.02 46.91 45.78 45.91 2,165,801 +1.23(+2.75%)
Mar 24, 2017 42.68 45.05 42.68 44.68 2,402,081 +1.98(+4.64%)
Mar 23, 2017 43.80 44.00 42.56 42.70 1,878,815 -1.09(-2.49%)
Mar 22, 2017 44.01 44.30 43.60 43.79 1,339,844 -0.22(-0.50%)
Mar 21, 2017 44.61 44.74 43.74 44.01 1,232,120 -0.53(-1.19%)
Mar 20, 2017 45.74 45.76 44.37 44.54 835,749 -1.32(-2.88%)
Mar 17, 2017 45.11 46.00 44.95 45.86 1,362,084 +0.70(+1.55%)
Mar 16, 2017 45.08 45.32 44.91 45.16 514,664 +0.12(+0.27%)
Mar 15, 2017 44.31 45.28 44.21 45.04 1,245,690 +0.81(+1.83%)
Mar 14, 2017 45.25 45.45 43.91 44.23 1,674,965 -1.05(-2.32%)
Mar 13, 2017 46.02 45.08 45.28 897,553 -0.45(-0.98%)
Mar 10, 2017 46.86 47.31 45.41 45.73 2,211,120 -1.17(-2.49%)
Mar 09, 2017 48.67 48.89 46.71 46.90 1,349,456 -1.58(-3.26%)
Mar 08, 2017 48.71 49.08 48.47 48.48 1,317,232 -0.04(-0.08%)
Mar 07, 2017 49.15 49.49 48.47 48.52 1,101,545 -0.78(-1.58%)
Mar 06, 2017 49.67 49.88 48.66 49.30 657,427 -0.69(-1.38%)
Mar 03, 2017 49.81 50.50 49.65 49.99 742,705 +0.00(+0.00%)
Mar 02, 2017 49.31 50.25 49.05 49.99 917,476 +0.59(+1.19%)
Mar 01, 2017 49.03 49.62 48.90 49.40 1,336,360 +0.89(+1.83%)
Feb 28, 2017 49.00 49.08 48.11 48.51 1,491,466 -0.29(-0.59%)
Feb 27, 2017 48.95 49.30 48.44 48.80 1,268,606 -0.03(-0.06%)
Feb 24, 2017 49.59 49.76 48.50 48.83 1,173,210 -0.96(-1.93%)
Feb 23, 2017 49.59 50.04 49.22 49.79 1,225,315 +0.22(+0.44%)
Feb 22, 2017 49.27 50.11 48.96 49.57 1,764,987 +0.10(+0.20%)
Feb 21, 2017 48.13 49.58 48.09 49.47 2,413,015 +1.24(+2.57%)
Feb 17, 2017 48.23 48.23 48.23 0 -0.95(-1.93%)
Feb 16, 2017 49.90 51.50 48.55 49.18 12,835,762 -10.71(-17.88%)
Feb 15, 2017 59.47 60.30 59.08 59.89 1,286,877 +0.50(+0.84%)
Feb 14, 2017 59.07 59.94 59.00 59.39 703,020 +0.15(+0.25%)
Feb 13, 2017 59.64 59.64 58.68 59.24 1,067,371 -0.62(-1.04%)
Feb 10, 2017 58.85 59.99 58.74 59.86 757,459 +0.98(+1.66%)
Feb 09, 2017 57.96 59.19 57.72 58.88 818,471 +1.19(+2.06%)
Feb 08, 2017 57.62 57.83 57.11 57.69 668,940 -0.06(-0.10%)
Feb 07, 2017 58.20 58.46 57.62 57.75 476,580 +0.02(+0.03%)
Feb 06, 2017 58.19 58.27 57.54 57.73 305,734 -0.27(-0.47%)
Feb 03, 2017 58.33 58.35 57.55 58.00 390,661 +0.26(+0.45%)
Feb 02, 2017 57.43 58.10 56.71 57.74 1,559,603 +0.32(+0.56%)
Feb 01, 2017 57.06 57.85 56.64 57.42 621,687 +0.70(+1.23%)
Jan 31, 2017 56.00 56.76 55.46 56.72 719,612 +0.76(+1.36%)
Jan 30, 2017 57.02 57.48 55.91 55.96 791,745 -1.44(-2.51%)
Jan 27, 2017 56.87 57.41 56.10 57.40 503,805 +0.81(+1.43%)
Jan 26, 2017 56.92 57.16 56.17 56.59 621,107 -0.34(-0.60%)
Jan 25, 2017 56.89 57.53 56.74 56.93 1,233,943 +0.33(+0.58%)
Jan 24, 2017 57.50 57.56 56.59 56.60 1,212,229 -0.89(-1.55%)
Jan 23, 2017 59.31 59.53 57.43 57.49 1,535,329 -2.19(-3.67%)
Jan 20, 2017 58.52 60.00 58.52 59.68 492,244 +0.92(+1.57%)
Jan 19, 2017 58.89 59.66 58.23 58.76 895,782 -0.28(-0.47%)
Jan 18, 2017 59.00 59.49 58.32 59.04 449,825 +0.40(+0.68%)
Jan 17, 2017 58.37 58.84 57.12 58.64 570,568 +0.17(+0.29%)
Jan 13, 2017 58.47 58.47 58.47 0 -0.05(-0.09%)
Jan 12, 2017 58.29 59.44 57.73 58.52 1,836,521 -0.35(-0.59%)
Jan 11, 2017 58.00 59.29 57.54 58.87 1,321,250 +0.90(+1.55%)
Jan 10, 2017 56.98 58.12 56.97 57.97 453,551 +1.20(+2.11%)
Jan 09, 2017 56.88 57.33 56.25 56.77 405,326 -0.32(-0.56%)
Jan 06, 2017 56.48 57.25 56.15 57.09 798,225 +0.62(+1.10%)
Jan 05, 2017 55.52 57.20 55.05 56.47 1,139,723 +0.95(+1.71%)
Jan 04, 2017 54.58 55.92 54.25 55.52 1,645,255 +1.93(+3.60%)
Jan 03, 2017 54.25 54.85 53.23 53.59 1,239,461 -0.67(-1.23%)
Dec 30, 2016 54.26 54.26 54.26 0 -0.23(-0.42%)
Dec 29, 2016 55.60 55.65 54.19 54.49 271,361 -0.91(-1.64%)
Dec 28, 2016 54.94 55.63 54.74 55.40 743,703 +0.29(+0.53%)
Dec 27, 2016 54.90 55.65 54.85 55.11 306,680 +0.15(+0.27%)
Dec 23, 2016 54.96 54.96 54.96 0 +0.86(+1.59%)
Dec 22, 2016 54.56 54.81 53.72 54.10 331,282 -0.54(-0.99%)
Dec 21, 2016 54.82 55.21 54.54 54.64 520,497 -0.09(-0.16%)
Dec 20, 2016 54.72 55.34 54.44 54.73 803,099 +0.06(+0.11%)
Dec 19, 2016 54.35 55.01 54.08 54.67 1,110,593 +0.29(+0.53%)
Dec 16, 2016 53.55 55.05 52.30 54.38 2,454,055 +0.87(+1.63%)
Dec 15, 2016 53.41 54.39 52.20 53.51 584,658 -0.88(-1.62%)
Dec 14, 2016 54.89 55.10 53.93 54.39 426,339 -0.30(-0.55%)
Dec 13, 2016 54.00 55.58 53.54 54.69 1,275,695 +1.77(+3.34%)
Dec 12, 2016 54.00 54.59 52.79 52.92 2,241,319 -1.22(-2.25%)
Dec 09, 2016 54.92 54.98 53.64 54.14 474,440 -0.56(-1.02%)
Dec 08, 2016 53.40 54.71 52.97 54.70 545,841 +1.10(+2.05%)
Dec 07, 2016 53.61 54.16 52.72 53.60 542,999 -0.08(-0.15%)
Dec 06, 2016 53.72 53.97 53.08 53.68 687,259 +0.33(+0.62%)
Dec 05, 2016 53.67 53.95 52.77 53.35 630,081 +0.10(+0.19%)
Dec 02, 2016 52.94 54.08 52.55 53.25 1,088,750 +0.56(+1.06%)
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.