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

Pediatrix Medical Group Inc (NY: MD )

7.740 -0.050 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 70.62 72.02 70.34 71.29 938,426 +0.54(+0.76%)
Apr 28, 2016 71.12 71.87 69.81 70.75 1,709,116 -2.19(-3.00%)
Apr 27, 2016 71.96 72.94 71.93 72.94 903,516 +0.95(+1.32%)
Apr 26, 2016 72.45 72.86 71.84 71.99 546,669 -0.21(-0.29%)
Apr 25, 2016 72.15 73.67 71.76 72.20 772,415 +0.05(+0.07%)
Apr 22, 2016 71.77 72.47 71.62 72.15 464,909 +0.26(+0.36%)
Apr 21, 2016 70.44 73.25 70.07 71.89 1,012,535 +1.61(+2.29%)
Apr 20, 2016 68.64 70.65 68.17 70.28 555,829 +1.64(+2.39%)
Apr 19, 2016 69.21 69.75 68.00 68.64 917,251 -0.70(-1.01%)
Apr 18, 2016 69.08 69.50 68.78 69.34 471,617 +0.09(+0.13%)
Apr 15, 2016 68.00 69.39 67.61 69.25 770,450 +1.36(+2.00%)
Apr 14, 2016 67.26 68.39 66.93 67.89 552,030 +0.62(+0.92%)
Apr 13, 2016 66.81 67.87 66.51 67.27 976,825 +0.64(+0.96%)
Apr 12, 2016 64.18 67.33 64.15 66.63 1,329,706 +2.42(+3.77%)
Apr 11, 2016 63.85 64.59 63.43 64.21 817,548 +0.44(+0.69%)
Apr 08, 2016 63.80 64.03 63.13 63.77 684,024 +0.31(+0.49%)
Apr 07, 2016 63.59 63.95 62.94 63.46 606,631 -0.42(-0.66%)
Apr 06, 2016 62.12 63.88 62.05 63.88 685,783 +1.91(+3.08%)
Apr 05, 2016 62.81 62.94 61.87 61.97 855,645 -1.21(-1.92%)
Apr 04, 2016 64.59 64.61 63.10 63.18 850,540 -1.36(-2.11%)
Apr 01, 2016 64.15 64.59 63.16 64.54 833,257 -0.08(-0.12%)
Mar 31, 2016 65.16 65.57 64.20 64.62 1,184,952 -0.72(-1.10%)
Mar 30, 2016 65.35 65.58 64.57 65.34 535,746 +0.18(+0.28%)
Mar 29, 2016 64.98 65.29 64.28 65.16 950,751 +0.23(+0.35%)
Mar 28, 2016 64.42 65.16 63.79 64.93 802,435 +0.66(+1.03%)
Mar 24, 2016 64.49 64.27 64.27 64.27 761,900 -0.64(-0.99%)
Mar 23, 2016 64.48 65.21 64.16 64.91 909,751 +0.51(+0.79%)
Mar 22, 2016 63.76 64.61 63.58 64.40 701,844 +0.20(+0.31%)
Mar 21, 2016 63.18 64.28 62.95 64.20 644,018 +0.80(+1.26%)
Mar 18, 2016 61.95 64.60 61.95 63.40 1,071,367 +1.28(+2.06%)
Mar 17, 2016 62.92 63.26 61.44 62.12 1,350,919 -0.94(-1.49%)
Mar 16, 2016 62.45 63.59 62.42 63.06 833,088 +0.52(+0.83%)
Mar 15, 2016 63.48 63.85 61.80 62.54 911,194 -1.01(-1.59%)
Mar 14, 2016 65.07 65.52 63.52 63.55 933,200 -1.50(-2.31%)
Mar 11, 2016 64.14 65.70 63.79 65.05 1,585,589 +1.33(+2.09%)
Mar 10, 2016 65.35 65.86 63.22 63.72 703,523 -1.20(-1.85%)
Mar 09, 2016 65.31 65.89 64.34 64.92 600,106 -0.19(-0.29%)
Mar 08, 2016 66.22 66.37 64.64 65.11 525,709 -1.24(-1.87%)
Mar 07, 2016 66.31 66.71 63.40 66.35 1,548,333 -1.63(-2.40%)
Mar 04, 2016 68.76 68.78 67.55 67.98 694,181 -0.78(-1.13%)
Mar 03, 2016 67.19 68.77 67.02 68.76 438,123 +1.43(+2.12%)
Mar 02, 2016 67.54 68.56 66.83 67.33 519,980 -0.37(-0.55%)
Mar 01, 2016 67.35 68.26 66.91 67.70 433,774 +0.66(+0.98%)
Feb 29, 2016 68.24 68.25 66.98 67.04 576,442 -1.04(-1.53%)
Feb 26, 2016 67.04 68.31 66.32 68.08 515,214 +1.05(+1.57%)
Feb 25, 2016 66.76 67.53 66.54 67.03 418,126 +0.52(+0.78%)
Feb 24, 2016 66.28 66.76 65.20 66.51 467,921 -0.09(-0.14%)
Feb 23, 2016 67.23 67.98 66.33 66.60 482,385 -0.70(-1.04%)
Feb 22, 2016 66.41 68.04 66.24 67.30 1,110,880 +1.42(+2.16%)
Feb 19, 2016 64.93 66.05 64.41 65.88 473,001 +0.94(+1.45%)
Feb 18, 2016 65.00 66.28 64.32 64.94 813,727 +0.13(+0.20%)
Feb 17, 2016 65.15 65.36 64.21 64.81 986,778 -0.16(-0.25%)
Feb 16, 2016 63.39 65.17 62.76 64.97 940,111 +1.55(+2.44%)
Feb 12, 2016 65.25 63.42 63.42 63.42 1,311,400 -1.67(-2.57%)
Feb 11, 2016 65.97 66.41 64.92 65.09 555,229 -1.93(-2.88%)
Feb 10, 2016 66.04 68.36 63.00 67.02 970,447 +1.04(+1.58%)
Feb 09, 2016 63.89 66.43 63.89 65.98 1,195,084 +1.33(+2.06%)
Feb 08, 2016 64.01 65.02 62.79 64.65 1,407,537 -0.17(-0.26%)
Feb 05, 2016 63.38 65.11 63.38 64.82 1,451,522 +0.89(+1.39%)
Feb 04, 2016 61.90 65.35 61.40 63.93 2,479,864 -3.08(-4.60%)
Feb 03, 2016 68.42 68.72 64.90 67.01 1,621,704 -1.06(-1.56%)
Feb 02, 2016 68.88 69.39 67.94 68.07 689,799 -1.47(-2.11%)
Feb 01, 2016 69.11 69.81 68.57 69.54 777,942 +0.08(+0.12%)
Jan 29, 2016 67.11 69.46 67.11 69.46 1,028,284 +2.53(+3.78%)
Jan 28, 2016 69.25 69.29 65.90 66.93 882,391 -1.93(-2.80%)
Jan 27, 2016 69.45 69.96 68.49 68.86 856,290 -0.61(-0.88%)
Jan 26, 2016 68.67 69.69 68.01 69.47 472,191 +0.93(+1.36%)
Jan 25, 2016 68.34 69.31 68.22 68.54 438,921 +0.11(+0.16%)
Jan 22, 2016 68.12 68.66 67.62 68.43 759,276 +0.95(+1.41%)
Jan 21, 2016 67.48 68.11 66.49 67.48 928,175 -0.02(-0.03%)
Jan 20, 2016 66.28 68.08 64.88 67.50 1,071,673 +0.47(+0.70%)
Jan 19, 2016 66.84 67.71 66.28 67.03 803,827 +0.75(+1.13%)
Jan 15, 2016 65.63 66.28 66.28 66.28 1,128,100 -0.52(-0.78%)
Jan 14, 2016 66.39 67.19 65.72 66.80 706,947 +0.42(+0.63%)
Jan 13, 2016 67.83 68.22 65.49 66.38 1,103,595 -1.36(-2.01%)
Jan 12, 2016 67.60 68.62 66.82 67.74 729,086 +0.55(+0.82%)
Jan 11, 2016 68.51 69.23 66.62 67.19 789,568 -1.02(-1.50%)
Jan 08, 2016 68.32 69.21 68.00 68.21 769,390 +0.25(+0.37%)
Jan 07, 2016 68.19 68.54 67.45 67.96 1,081,502 -1.29(-1.86%)
Jan 06, 2016 69.10 70.37 68.69 69.25 1,709,683 -0.56(-0.80%)
Jan 05, 2016 71.05 71.26 69.18 69.81 955,276 -1.24(-1.75%)
Jan 04, 2016 70.59 71.24 69.80 71.05 1,054,948 -0.61(-0.85%)
Dec 31, 2015 71.98 71.66 71.66 71.66 618,300 -0.44(-0.61%)
Dec 30, 2015 72.71 73.35 72.06 72.10 323,157 -0.94(-1.29%)
Dec 29, 2015 72.66 73.46 72.53 73.04 288,331 +0.76(+1.05%)
Dec 28, 2015 72.57 72.91 71.67 72.28 405,431 -0.63(-0.86%)
Dec 24, 2015 72.94 72.91 72.91 72.91 174,100 -0.30(-0.41%)
Dec 23, 2015 72.50 73.30 72.07 73.21 350,361 +1.07(+1.48%)
Dec 22, 2015 72.10 72.50 70.92 72.14 735,888 +0.07(+0.10%)
Dec 21, 2015 71.67 72.10 71.17 72.07 362,912 +0.67(+0.94%)
Dec 18, 2015 72.50 72.94 71.38 71.40 877,868 -1.44(-1.98%)
Dec 17, 2015 72.57 73.61 72.43 72.84 980,793 +0.31(+0.43%)
Dec 16, 2015 71.28 72.61 70.80 72.53 826,812 +1.81(+2.56%)
Dec 15, 2015 70.49 71.11 69.57 70.72 1,118,249 +0.75(+1.07%)
Dec 14, 2015 70.99 71.79 69.27 69.97 688,666 -1.09(-1.53%)
Dec 11, 2015 71.11 71.92 70.95 71.06 706,650 -0.74(-1.03%)
Dec 10, 2015 70.94 72.04 70.94 71.80 699,587 +0.79(+1.11%)
Dec 09, 2015 71.19 72.97 70.96 71.01 974,872 -0.47(-0.66%)
Dec 08, 2015 70.36 71.99 69.70 71.48 944,725 +1.12(+1.59%)
Dec 07, 2015 71.04 71.39 70.00 70.36 622,934 -0.84(-1.18%)
Dec 04, 2015 70.54 71.36 70.44 71.20 637,726 +0.91(+1.29%)
Dec 03, 2015 71.75 72.34 70.06 70.29 751,763 -1.39(-1.94%)
Dec 02, 2015 72.32 72.56 71.55 71.68 832,837 -0.54(-0.75%)
Dec 01, 2015 71.81 72.35 71.37 72.22 1,197,226 +0.85(+1.19%)
Nov 30, 2015 73.83 74.08 71.37 71.37 4,571,517 -2.20(-2.99%)
Nov 27, 2015 73.91 74.44 73.26 73.57 463,486 -0.18(-0.24%)
Nov 25, 2015 74.57 73.75 73.75 73.75 521,200 -0.73(-0.98%)
Nov 24, 2015 74.45 74.97 73.52 74.48 964,632 -0.49(-0.65%)
Nov 23, 2015 73.23 75.86 73.23 74.97 1,230,760 +1.91(+2.61%)
Nov 20, 2015 73.13 73.37 71.89 73.06 851,268 -0.03(-0.04%)
Nov 19, 2015 72.94 73.20 72.08 73.09 1,044,452 +0.58(+0.80%)
Nov 18, 2015 72.24 73.12 72.14 72.51 690,837 +0.69(+0.96%)
Nov 17, 2015 71.10 72.45 71.10 71.82 669,630 +0.89(+1.25%)
Nov 16, 2015 70.89 71.58 70.32 70.93 751,066 +0.04(+0.06%)
Nov 13, 2015 69.55 71.72 69.00 70.89 1,322,600 +1.34(+1.93%)
Nov 12, 2015 70.92 71.13 69.50 69.55 876,965 -1.55(-2.18%)
Nov 11, 2015 73.56 73.95 70.90 71.10 1,021,014 -2.46(-3.34%)
Nov 10, 2015 72.93 73.85 72.68 73.56 615,674 +0.37(+0.51%)
Nov 09, 2015 73.70 73.79 72.17 73.19 629,852 -0.52(-0.71%)
Nov 06, 2015 73.47 74.01 72.73 73.71 708,670 +0.17(+0.23%)
Nov 05, 2015 72.58 73.68 72.18 73.54 654,284 +1.03(+1.42%)
Nov 04, 2015 73.11 73.64 72.23 72.51 618,898 -0.48(-0.66%)
Nov 03, 2015 71.90 73.23 71.84 72.99 1,040,121 +0.79(+1.09%)
Nov 02, 2015 70.89 72.60 70.51 72.20 1,132,317 +1.73(+2.45%)
Oct 30, 2015 71.25 71.67 70.22 70.47 1,555,941 -0.78(-1.09%)
Oct 29, 2015 70.14 72.35 68.66 71.25 2,315,588 -2.49(-3.38%)
Oct 28, 2015 73.09 73.79 71.97 73.74 1,399,058 +0.66(+0.90%)
Oct 27, 2015 73.11 74.25 71.61 73.08 2,003,977 -0.03(-0.04%)
Oct 26, 2015 76.55 76.69 72.65 73.11 2,955,204 -3.37(-4.41%)
Oct 23, 2015 76.16 77.23 75.36 76.48 1,720,796 +1.18(+1.57%)
Oct 22, 2015 81.69 81.98 74.63 75.30 2,582,934 -6.72(-8.19%)
Oct 21, 2015 82.74 83.19 81.03 82.02 531,609 -0.59(-0.71%)
Oct 20, 2015 80.74 82.89 80.59 82.61 851,042 +2.24(+2.79%)
Oct 19, 2015 80.23 81.28 79.69 80.37 753,128 +0.04(+0.05%)
Oct 16, 2015 80.08 80.92 79.75 80.33 562,515 +0.28(+0.35%)
Oct 15, 2015 79.60 80.10 78.25 80.05 563,071 +0.21(+0.26%)
Oct 14, 2015 80.35 81.08 79.60 79.84 460,392 -0.52(-0.65%)
Oct 13, 2015 80.13 81.50 79.85 80.36 567,322 +0.03(+0.04%)
Oct 12, 2015 78.96 80.45 78.63 80.33 440,443 +1.37(+1.74%)
Oct 09, 2015 78.31 79.06 77.76 78.96 676,584 +0.66(+0.84%)
Oct 08, 2015 77.19 78.49 76.59 78.30 790,525 +1.11(+1.44%)
Oct 07, 2015 76.78 78.07 75.80 77.19 1,042,283 +0.45(+0.59%)
Oct 06, 2015 78.60 78.74 76.31 76.74 849,587 -1.72(-2.19%)
Oct 05, 2015 78.00 78.62 77.18 78.46 1,160,584 +1.03(+1.33%)
Oct 02, 2015 75.21 77.43 74.84 77.43 911,868 +0.92(+1.20%)
Oct 01, 2015 76.76 77.16 75.81 76.51 735,656 -0.28(-0.36%)
Sep 30, 2015 78.00 78.35 76.08 76.79 1,273,719 -0.40(-0.52%)
Sep 29, 2015 78.18 78.49 76.85 77.19 1,049,186 -1.10(-1.41%)
Sep 28, 2015 80.97 80.97 77.06 78.29 1,200,907 -3.28(-4.02%)
Sep 25, 2015 83.77 83.93 80.91 81.57 729,928 -1.62(-1.95%)
Sep 24, 2015 84.16 84.37 82.65 83.19 683,572 -1.30(-1.54%)
Sep 23, 2015 84.37 85.09 84.13 84.49 586,338 +0.57(+0.68%)
Sep 22, 2015 84.01 84.61 83.21 83.92 524,936 -0.88(-1.04%)
Sep 21, 2015 85.38 85.97 84.48 84.80 706,719 +0.28(+0.33%)
Sep 18, 2015 83.43 84.76 83.36 84.52 925,908 +0.18(+0.21%)
Sep 17, 2015 83.80 85.04 83.01 84.34 556,393 +1.14(+1.37%)
Sep 16, 2015 83.21 83.99 82.45 83.20 406,393 +0.66(+0.80%)
Sep 15, 2015 81.82 82.70 81.54 82.54 424,104 +1.13(+1.39%)
Sep 14, 2015 81.75 81.84 81.15 81.41 413,694 +0.41(+0.51%)
Sep 11, 2015 80.03 81.28 80.02 81.00 316,426 +0.67(+0.83%)
Sep 10, 2015 80.05 81.37 80.01 80.33 532,872 -0.02(-0.02%)
Sep 09, 2015 81.83 82.09 80.16 80.35 705,851 -0.89(-1.10%)
Sep 08, 2015 80.28 81.27 79.80 81.24 905,894 +2.03(+2.56%)
Sep 04, 2015 77.43 79.21 79.21 79.21 502,800 -0.13(-0.16%)
Sep 03, 2015 79.48 80.52 79.26 79.34 742,841 +0.21(+0.27%)
Sep 02, 2015 78.75 79.18 78.05 79.13 611,183 +0.87(+1.11%)
Sep 01, 2015 79.24 79.60 78.00 78.26 780,395 -2.29(-2.84%)
Aug 31, 2015 81.40 81.99 80.47 80.55 479,050 -1.02(-1.25%)
Aug 28, 2015 81.47 81.83 80.81 81.57 725,598 +0.02(+0.02%)
Aug 27, 2015 80.38 82.23 79.85 81.55 1,023,766 +1.97(+2.48%)
Aug 26, 2015 78.70 79.64 77.71 79.58 855,996 +2.09(+2.70%)
Aug 25, 2015 80.01 80.01 77.41 77.49 627,540 -0.21(-0.27%)
Aug 24, 2015 78.62 79.47 76.33 77.70 1,627,386 -4.49(-5.46%)
Aug 21, 2015 83.61 84.14 82.15 82.19 1,036,251 -2.11(-2.50%)
Aug 20, 2015 84.81 85.30 84.28 84.30 499,065 -0.80(-0.94%)
Aug 19, 2015 85.39 85.42 84.29 85.10 360,659 -0.32(-0.37%)
Aug 18, 2015 85.05 86.09 85.00 85.42 438,605 -0.05(-0.06%)
Aug 17, 2015 84.01 85.59 83.51 85.47 696,393 +1.39(+1.65%)
Aug 14, 2015 84.05 84.49 83.81 84.08 443,065 -0.15(-0.18%)
Aug 13, 2015 84.00 84.86 83.76 84.23 578,216 +0.74(+0.89%)
Aug 12, 2015 83.48 83.85 82.52 83.49 574,283 -0.62(-0.74%)
Aug 11, 2015 83.91 84.33 83.24 84.11 608,223 -0.25(-0.30%)
Aug 10, 2015 84.59 85.32 84.18 84.36 357,549 +0.00(+0.00%)
Aug 07, 2015 83.67 84.43 83.12 84.36 502,093 +0.33(+0.39%)
Aug 06, 2015 84.59 85.26 83.50 84.03 534,868 -1.07(-1.26%)
Aug 05, 2015 84.62 85.57 84.59 85.10 502,653 +0.56(+0.66%)
Aug 04, 2015 84.55 85.22 84.28 84.54 530,770 -0.12(-0.14%)
Aug 03, 2015 84.61 85.19 84.12 84.66 1,037,055 +0.02(+0.02%)
Jul 31, 2015 82.37 85.22 82.09 84.64 1,937,800 +2.63(+3.21%)
Jul 30, 2015 81.66 82.86 80.59 82.01 930,284 +0.76(+0.94%)
Jul 29, 2015 80.08 81.42 80.08 81.25 731,668 +1.38(+1.73%)
Jul 28, 2015 79.49 80.25 78.71 79.87 937,100 +0.51(+0.64%)
Jul 27, 2015 78.51 79.39 78.47 79.36 869,912 +0.21(+0.27%)
Jul 24, 2015 79.07 79.91 78.80 79.15 920,149 -0.16(-0.20%)
Jul 23, 2015 78.85 80.64 78.60 79.31 821,290 +0.95(+1.21%)
Jul 22, 2015 77.67 78.66 77.40 78.36 409,169 +0.58(+0.75%)
Jul 21, 2015 78.00 78.13 77.15 77.78 597,298 -0.22(-0.28%)
Jul 20, 2015 78.05 78.79 77.81 78.00 518,570 -0.07(-0.09%)
Jul 17, 2015 77.88 78.52 77.66 78.07 376,605 -0.06(-0.08%)
Jul 16, 2015 77.69 78.15 77.25 78.13 688,440 +0.54(+0.70%)
Jul 15, 2015 77.36 78.27 77.01 77.59 582,100 +0.19(+0.25%)
Jul 14, 2015 77.00 77.64 76.85 77.40 542,697 +0.78(+1.02%)
Jul 13, 2015 76.50 76.99 76.27 76.62 475,664 +0.61(+0.80%)
Jul 10, 2015 75.76 76.08 75.40 76.01 339,209 +0.72(+0.96%)
Jul 09, 2015 75.81 76.18 75.24 75.29 526,984 -0.04(-0.05%)
Jul 08, 2015 75.94 76.33 74.92 75.33 774,723 -0.96(-1.26%)
Jul 07, 2015 75.41 76.30 74.38 76.29 973,561 +1.24(+1.65%)
Jul 06, 2015 74.42 75.31 74.29 75.05 1,070,121 +0.24(+0.32%)
Jul 02, 2015 75.05 74.81 74.81 74.81 444,500 -0.25(-0.33%)
Jul 01, 2015 74.70 75.38 74.28 75.06 642,935 +0.95(+1.28%)
Jun 30, 2015 74.51 74.93 73.95 74.11 629,743 +0.03(+0.04%)
Jun 29, 2015 75.07 75.48 74.02 74.08 820,588 -0.99(-1.32%)
Jun 26, 2015 75.36 75.63 74.91 75.07 859,885 -0.15(-0.20%)
Jun 25, 2015 74.74 75.43 74.48 75.22 934,365 +0.99(+1.33%)
Jun 24, 2015 73.45 74.83 73.45 74.23 828,576 +0.49(+0.66%)
Jun 23, 2015 73.76 74.34 73.34 73.74 500,823 +0.07(+0.10%)
Jun 22, 2015 73.91 73.93 73.17 73.67 424,236 +0.48(+0.66%)
Jun 19, 2015 72.87 73.55 72.42 73.19 1,037,105 +0.32(+0.44%)
Jun 18, 2015 72.06 73.22 72.06 72.87 384,361 +0.80(+1.11%)
Jun 17, 2015 72.51 72.76 71.71 72.07 297,357 -0.20(-0.28%)
Jun 16, 2015 71.78 72.58 71.45 72.27 562,263 +0.57(+0.79%)
Jun 15, 2015 71.69 71.97 70.65 71.70 765,514 -0.31(-0.43%)
Jun 12, 2015 71.61 72.10 71.25 72.01 725,742 +0.13(+0.18%)
Jun 11, 2015 70.95 71.95 70.75 71.88 654,966 +1.01(+1.43%)
Jun 10, 2015 70.87 71.55 70.54 70.87 442,359 +0.37(+0.52%)
Jun 09, 2015 70.11 70.79 70.11 70.50 666,966 +0.32(+0.46%)
Jun 08, 2015 70.35 70.62 70.02 70.18 381,555 -0.37(-0.52%)
Jun 05, 2015 69.84 70.80 69.27 70.55 389,550 +0.40(+0.57%)
Jun 04, 2015 70.30 70.58 69.91 70.15 475,447 -0.49(-0.69%)
Jun 03, 2015 70.88 70.88 69.30 70.64 605,225 +0.17(+0.24%)
Jun 02, 2015 70.15 70.96 69.97 70.47 388,882 +0.26(+0.37%)
Jun 01, 2015 71.16 71.44 70.00 70.21 875,759 -0.97(-1.36%)
May 29, 2015 70.79 71.94 70.17 71.18 1,069,026 +0.32(+0.45%)
May 28, 2015 70.69 71.26 70.50 70.86 353,013 +0.21(+0.30%)
May 27, 2015 70.68 71.32 70.24 70.65 488,453 +0.35(+0.50%)
May 26, 2015 71.10 71.39 69.67 70.30 510,596 -1.07(-1.50%)
May 22, 2015 71.26 71.37 71.37 71.37 372,200 +0.28(+0.39%)
May 21, 2015 71.00 71.49 70.74 71.09 293,582 -0.06(-0.08%)
May 20, 2015 71.17 71.73 70.94 71.15 343,795 +0.08(+0.11%)
May 19, 2015 71.60 71.69 71.03 71.07 472,331 -0.40(-0.56%)
May 18, 2015 70.54 71.55 70.53 71.47 375,713 +1.07(+1.52%)
May 15, 2015 70.61 70.95 70.18 70.40 461,163 +0.00(+0.00%)
May 14, 2015 70.02 70.61 69.65 70.40 521,317 +0.78(+1.12%)
May 13, 2015 70.51 70.55 68.31 69.62 1,666,408 -0.76(-1.08%)
May 12, 2015 71.00 71.40 70.34 70.38 732,515 -0.33(-0.47%)
May 11, 2015 70.69 71.00 70.32 70.71 608,628 +0.02(+0.03%)
May 08, 2015 70.84 71.45 70.60 70.69 480,766 +0.36(+0.51%)
May 07, 2015 70.32 70.96 70.16 70.33 434,600 -0.10(-0.14%)
May 06, 2015 71.20 71.44 70.24 70.43 649,115 -0.79(-1.11%)
May 05, 2015 71.75 72.15 71.09 71.22 518,070 -0.83(-1.15%)
May 04, 2015 71.56 72.44 71.55 72.05 529,604 +0.45(+0.63%)
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.