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

CVS Health Corp (NY: CVS )

67.18 -0.15 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 19.55 19.76 19.40 19.42 6,519,865 -0.12(-0.60%)
Dec 29, 2005 19.69 19.71 19.48 19.54 4,684,860 -0.15(-0.78%)
Dec 28, 2005 19.74 19.92 19.67 19.69 3,290,409 -0.05(-0.26%)
Dec 27, 2005 20.07 20.07 19.63 19.74 3,141,290 -0.21(-1.03%)
Dec 23, 2005 20.07 20.11 19.90 19.95 3,385,513 +0.01(+0.04%)
Dec 22, 2005 20.42 20.47 19.84 19.94 8,143,845 -0.33(-1.63%)
Dec 21, 2005 20.37 20.51 20.21 20.27 4,838,741 -0.10(-0.51%)
Dec 20, 2005 20.32 20.45 20.13 20.37 5,682,024 +0.06(+0.29%)
Dec 19, 2005 20.80 20.84 20.27 20.32 5,299,023 -0.46(-2.19%)
Dec 16, 2005 21.18 21.21 20.76 20.77 6,713,066 -0.26(-1.22%)
Dec 15, 2005 21.37 21.54 20.84 21.03 6,467,891 -0.33(-1.55%)
Dec 14, 2005 20.95 21.40 20.95 21.36 4,740,644 +0.45(+2.14%)
Dec 13, 2005 20.77 21.04 20.65 20.91 5,236,164 +0.11(+0.53%)
Dec 12, 2005 20.57 20.85 20.50 20.80 3,725,112 +0.29(+1.40%)
Dec 09, 2005 20.70 20.72 20.31 20.51 3,907,021 -0.01(-0.04%)
Dec 08, 2005 20.68 20.72 20.37 20.52 4,911,532 -0.14(-0.68%)
Dec 07, 2005 20.32 20.66 20.15 20.66 8,272,011 +0.37(+1.85%)
Dec 06, 2005 20.20 20.47 20.12 20.29 7,545,737 +0.24(+1.21%)
Dec 05, 2005 20.40 20.43 20.03 20.04 10,482,670 -0.01(-0.04%)
Dec 02, 2005 20.23 20.34 19.93 20.05 4,998,064 -0.15(-0.73%)
Dec 01, 2005 20.18 20.26 19.90 20.20 6,339,725 +0.34(+1.70%)
Nov 30, 2005 20.03 20.18 19.86 19.86 5,792,911 -0.18(-0.92%)
Nov 29, 2005 20.43 20.51 19.89 20.04 6,607,214 -0.28(-1.37%)
Nov 28, 2005 20.70 20.70 20.25 20.32 3,477,488 -0.23(-1.11%)
Nov 25, 2005 20.65 20.66 20.29 20.55 2,020,586 -0.02(-0.11%)
Nov 23, 2005 20.42 20.75 20.36 20.57 6,734,427 +0.24(+1.19%)
Nov 22, 2005 19.84 20.43 19.78 20.33 9,261,147 +0.64(+3.25%)
Nov 21, 2005 19.87 19.92 19.61 19.69 4,178,863 -0.10(-0.48%)
Nov 18, 2005 20.14 20.14 19.59 19.79 5,585,151 -0.13(-0.66%)
Nov 17, 2005 19.42 19.95 19.39 19.92 6,424,761 +0.54(+2.77%)
Nov 16, 2005 19.52 19.59 19.33 19.38 6,359,045 -0.14(-0.72%)
Nov 15, 2005 19.95 19.98 19.44 19.52 6,321,085 -0.43(-2.14%)
Nov 14, 2005 19.98 20.12 19.82 19.95 3,578,170 +0.04(+0.22%)
Nov 11, 2005 20.00 20.14 19.84 19.90 3,707,969 -0.09(-0.44%)
Nov 10, 2005 19.97 20.10 19.82 19.99 5,122,421 +0.01(+0.04%)
Nov 09, 2005 19.82 20.19 19.87 19.98 6,179,994 +0.17(+0.85%)
Nov 08, 2005 20.14 20.18 19.75 19.82 7,575,261 -0.52(-2.57%)
Nov 07, 2005 19.87 20.37 19.90 20.34 10,465,663 +0.48(+2.41%)
Nov 04, 2005 19.48 19.90 19.47 19.86 9,896,263 +0.43(+2.19%)
Nov 03, 2005 19.07 19.84 19.04 19.43 16,623,071 +1.43(+7.96%)
Nov 02, 2005 17.81 18.01 17.56 18.00 14,855,415 +0.08(+0.45%)
Nov 01, 2005 17.94 18.10 17.71 17.92 12,991,430 -0.02(-0.12%)
Oct 31, 2005 18.19 18.20 17.73 17.94 16,369,052 -0.52(-2.83%)
Oct 28, 2005 18.37 18.49 18.06 18.46 10,662,674 +0.27(+1.49%)
Oct 27, 2005 18.58 18.62 18.04 18.19 8,322,488 -0.45(-2.41%)
Oct 26, 2005 18.98 19.11 18.63 18.64 6,898,512 -0.37(-1.93%)
Oct 25, 2005 19.26 19.33 18.78 19.01 7,559,207 -0.23(-1.18%)
Oct 24, 2005 19.42 19.55 19.09 19.23 4,554,926 +0.03(+0.15%)
Oct 21, 2005 19.11 19.34 18.94 19.21 7,806,695 +0.30(+1.59%)
Oct 20, 2005 19.46 19.77 18.81 18.90 9,751,362 -0.21(-1.11%)
Oct 19, 2005 18.51 19.18 18.37 19.12 8,365,482 +0.43(+2.28%)
Oct 18, 2005 18.57 18.76 18.47 18.69 8,454,056 +0.13(+0.71%)
Oct 17, 2005 18.37 18.59 18.19 18.56 8,251,466 +0.20(+1.08%)
Oct 14, 2005 18.16 18.46 18.17 18.36 8,345,346 +0.21(+1.13%)
Oct 13, 2005 18.20 18.32 17.86 18.15 9,538,024 -0.04(-0.20%)
Oct 12, 2005 18.19 18.27 17.82 18.19 14,933,512 -0.18(-1.00%)
Oct 11, 2005 18.67 18.87 18.12 18.37 12,498,222 -0.10(-0.52%)
Oct 10, 2005 18.93 19.07 18.47 18.47 11,831,406 -0.33(-1.76%)
Oct 07, 2005 19.68 19.70 18.46 18.80 20,371,994 -0.53(-2.74%)
Oct 06, 2005 20.14 20.33 18.96 19.33 26,701,514 -1.29(-6.24%)
Oct 05, 2005 20.70 20.87 20.62 20.62 6,107,067 -0.26(-1.23%)
Oct 04, 2005 21.15 21.34 20.87 20.87 5,527,735 -0.15(-0.73%)
Oct 03, 2005 21.29 21.39 20.87 21.03 5,071,671 -0.29(-1.38%)
Sep 30, 2005 21.17 21.45 21.06 21.32 3,367,417 +0.24(+1.12%)
Sep 29, 2005 20.87 21.21 20.62 21.09 3,977,498 +0.16(+0.77%)
Sep 28, 2005 21.04 21.42 20.93 20.93 5,131,672 -0.11(-0.52%)
Sep 27, 2005 20.91 21.12 20.62 21.04 6,705,039 +0.29(+1.38%)
Sep 26, 2005 20.93 20.94 20.53 20.75 8,373,918 -0.18(-0.88%)
Sep 23, 2005 20.90 21.15 20.62 20.93 6,056,998 -0.21(-0.97%)
Sep 22, 2005 20.58 21.21 20.58 21.14 7,006,542 +0.69(+3.38%)
Sep 21, 2005 20.58 20.80 20.34 20.45 8,628,617 -0.49(-2.35%)
Sep 20, 2005 21.70 21.76 20.93 20.94 8,082,483 -0.76(-3.52%)
Sep 19, 2005 21.94 21.94 21.57 21.70 4,369,071 -0.24(-1.07%)
Sep 16, 2005 21.57 21.94 21.43 21.94 7,721,115 +0.56(+2.61%)
Sep 15, 2005 21.32 21.58 21.09 21.38 2,346,308 +0.14(+0.66%)
Sep 14, 2005 21.94 21.98 21.23 21.24 5,002,826 -0.70(-3.18%)
Sep 13, 2005 22.23 22.31 21.82 21.94 4,199,544 -0.26(-1.19%)
Sep 12, 2005 21.69 22.27 21.62 22.20 4,147,298 +0.53(+2.44%)
Sep 09, 2005 21.56 21.90 21.51 21.67 3,906,749 +0.29(+1.34%)
Sep 08, 2005 20.76 21.64 20.73 21.39 5,886,926 -0.55(-2.51%)
Sep 07, 2005 21.80 21.99 21.46 21.94 5,102,692 +0.22(+1.02%)
Sep 06, 2005 21.31 21.73 21.30 21.72 5,083,508 +0.43(+2.00%)
Sep 02, 2005 21.42 21.54 20.98 21.29 4,038,860 -0.13(-0.62%)
Sep 01, 2005 21.67 22.01 21.31 21.42 4,290,158 -0.16(-0.75%)
Aug 31, 2005 21.28 21.61 20.95 21.59 4,864,184 +0.27(+1.28%)
Aug 30, 2005 21.39 21.45 21.12 21.31 6,201,763 -0.17(-0.79%)
Aug 29, 2005 21.13 21.51 20.98 21.48 2,834,481 +0.18(+0.86%)
Aug 26, 2005 21.55 21.59 21.20 21.30 3,913,143 -0.24(-1.13%)
Aug 25, 2005 21.24 21.62 21.20 21.54 6,156,728 +0.42(+1.98%)
Aug 24, 2005 21.03 21.25 20.87 21.12 6,302,718 +0.11(+0.52%)
Aug 23, 2005 21.02 21.12 20.84 21.01 3,476,127 +0.06(+0.28%)
Aug 22, 2005 21.24 21.31 20.69 20.95 5,449,230 -0.25(-1.18%)
Aug 19, 2005 21.57 21.60 21.17 21.20 3,750,827 -0.18(-0.86%)
Aug 18, 2005 21.46 21.53 21.21 21.39 3,437,215 -0.07(-0.31%)
Aug 17, 2005 21.20 21.57 21.07 21.45 3,845,523 +0.19(+0.90%)
Aug 16, 2005 21.98 21.99 21.20 21.26 7,354,168 -0.72(-3.28%)
Aug 15, 2005 21.74 22.01 21.53 21.98 3,544,020 +0.29(+1.32%)
Aug 12, 2005 21.72 21.81 21.45 21.70 4,551,116 -0.02(-0.10%)
Aug 11, 2005 21.94 22.08 21.55 21.72 4,047,160 -0.22(-1.01%)
Aug 10, 2005 22.03 22.53 21.85 21.94 5,297,254 +0.03(+0.13%)
Aug 09, 2005 21.73 22.01 21.68 21.91 4,167,706 +0.21(+0.98%)
Aug 08, 2005 22.07 22.10 21.59 21.70 4,926,770 -0.30(-1.37%)
Aug 05, 2005 22.05 22.05 21.61 22.00 5,469,367 -0.07(-0.30%)
Aug 04, 2005 22.60 22.60 22.01 22.06 7,609,412 -0.55(-2.44%)
Aug 03, 2005 23.12 23.12 22.48 22.62 7,481,790 -0.35(-1.54%)
Aug 02, 2005 22.78 22.97 22.73 22.97 4,677,649 +0.18(+0.81%)
Aug 01, 2005 22.90 23.07 22.67 22.78 4,323,356 -0.02(-0.10%)
Jul 29, 2005 22.78 22.94 22.78 22.81 6,610,615 +0.19(+0.84%)
Jul 28, 2005 22.64 22.89 22.48 22.62 5,193,851 +0.23(+1.02%)
Jul 27, 2005 22.60 23.23 22.26 22.39 3,412,725 +0.06(+0.26%)
Jul 26, 2005 22.31 22.45 22.30 22.33 3,041,288 +0.28(+1.27%)
Jul 25, 2005 22.23 22.34 22.05 22.05 2,900,197 -0.31(-1.38%)
Jul 22, 2005 22.29 22.39 22.07 22.36 3,904,844 +0.07(+0.33%)
Jul 21, 2005 22.71 22.71 22.23 22.28 4,561,320 -0.43(-1.88%)
Jul 20, 2005 22.61 22.78 22.43 22.71 3,167,549 -0.01(-0.03%)
Jul 19, 2005 22.73 22.84 22.53 22.72 5,268,410 +0.09(+0.39%)
Jul 18, 2005 22.56 22.70 22.52 22.63 4,359,003 +0.17(+0.75%)
Jul 15, 2005 22.45 22.61 22.23 22.46 4,881,327 +0.01(+0.03%)
Jul 14, 2005 22.66 22.89 22.36 22.45 3,845,659 -0.22(-0.97%)
Jul 13, 2005 22.69 22.84 22.57 22.67 6,091,148 -0.04(-0.19%)
Jul 12, 2005 22.56 22.89 22.48 22.72 7,976,630 +0.12(+0.55%)
Jul 11, 2005 22.21 22.62 22.17 22.59 8,028,604 +0.35(+1.59%)
Jul 08, 2005 21.70 22.31 21.62 22.24 7,274,575 +0.64(+2.96%)
Jul 07, 2005 21.50 21.65 21.31 21.60 5,125,142 -0.06(-0.27%)
Jul 06, 2005 22.03 22.05 21.51 21.66 5,221,198 -0.31(-1.41%)
Jul 05, 2005 21.28 21.97 21.25 21.97 4,276,961 +0.62(+2.89%)
Jul 01, 2005 21.35 21.38 21.15 21.35 3,638,035 -0.01(-0.07%)
Jun 30, 2005 21.57 21.74 21.35 21.37 6,143,939 -0.25(-1.16%)
Jun 29, 2005 21.56 21.70 21.45 21.62 5,211,810 +0.01(+0.03%)
Jun 28, 2005 21.13 21.61 21.04 21.61 5,709,236 +0.60(+2.87%)
Jun 27, 2005 21.09 21.28 20.95 21.01 4,678,466 -0.09(-0.42%)
Jun 24, 2005 21.24 21.29 20.90 21.09 7,175,661 -0.19(-0.90%)
Jun 23, 2005 21.46 21.54 21.09 21.29 5,040,242 -0.18(-0.82%)
Jun 22, 2005 21.45 21.54 21.24 21.46 3,604,837 +0.09(+0.41%)
Jun 21, 2005 21.42 21.51 21.15 21.37 5,135,074 -0.10(-0.48%)
Jun 20, 2005 21.59 21.68 21.35 21.48 5,271,539 -0.24(-1.08%)
Jun 17, 2005 21.76 21.78 21.54 21.71 7,182,872 +0.10(+0.44%)
Jun 16, 2005 21.54 21.67 21.34 21.62 5,920,805 +0.13(+0.62%)
Jun 15, 2005 21.61 21.61 21.12 21.48 4,675,608 +0.07(+0.31%)
Jun 14, 2005 21.20 21.62 21.19 21.42 4,525,265 +0.21(+1.00%)
Jun 13, 2005 21.34 21.47 21.19 21.20 3,870,829 -0.13(-0.62%)
Jun 10, 2005 21.44 21.45 21.24 21.34 4,419,957 -0.01(-0.03%)
Jun 09, 2005 21.23 21.50 21.13 21.34 4,997,384 +0.11(+0.52%)
Jun 08, 2005 21.59 21.61 21.12 21.23 5,476,306 -0.18(-0.86%)
Jun 07, 2005 21.34 21.81 21.31 21.42 8,433,103 +10.75(+100.76%)
Jun 06, 2005 10.64 10.75 10.59 10.67 8,802,090 +0.15(+1.38%)
Jun 03, 2005 10.56 10.58 10.45 10.52 8,652,971 +0.00(+0.03%)
Jun 02, 2005 10.22 10.59 10.08 10.52 16,944,030 +0.40(+3.94%)
Jun 01, 2005 10.06 10.22 10.05 10.12 5,990,330 +0.04(+0.42%)
May 31, 2005 10.10 10.12 10.07 10.08 6,338,092 -0.02(-0.20%)
May 27, 2005 10.11 10.13 10.07 10.10 2,577,197 -0.00(-0.02%)
May 26, 2005 10.13 10.15 10.08 10.10 7,819,756 +0.01(+0.13%)
May 25, 2005 10.10 10.13 10.07 10.09 7,079,605 -0.02(-0.18%)
May 24, 2005 10.14 10.16 10.08 10.11 5,694,814 -0.03(-0.27%)
May 23, 2005 10.14 10.19 10.12 10.13 5,113,849 +0.03(+0.27%)
May 20, 2005 10.12 10.13 10.05 10.11 4,498,326 -0.02(-0.18%)
May 19, 2005 10.12 10.17 10.08 10.12 5,660,799 +0.02(+0.18%)
May 18, 2005 10.05 10.20 10.04 10.11 7,297,568 +0.07(+0.71%)
May 17, 2005 9.922 10.04 9.922 10.03 8,058,673 +0.10(+1.02%)
May 16, 2005 9.897 9.994 9.889 9.933 6,524,491 +0.06(+0.65%)
May 13, 2005 9.906 9.957 9.784 9.869 5,166,367 -0.04(-0.37%)
May 12, 2005 9.858 9.959 9.821 9.906 6,297,003 +0.06(+0.58%)
May 11, 2005 9.783 9.895 9.617 9.849 5,395,760 +0.06(+0.66%)
May 10, 2005 9.830 9.849 9.728 9.784 4,753,841 -0.06(-0.60%)
May 09, 2005 9.687 9.880 9.687 9.843 4,920,376 -0.02(-0.19%)
May 06, 2005 9.950 10.04 9.841 9.862 6,868,444 -0.04(-0.43%)
May 05, 2005 9.722 9.996 9.652 9.904 10,014,088 +0.10(+0.97%)
May 04, 2005 9.711 9.827 9.702 9.808 8,201,533 +0.08(+0.83%)
May 03, 2005 9.661 9.784 9.604 9.728 6,405,577 +0.08(+0.86%)
May 02, 2005 9.478 9.656 9.478 9.645 4,521,456 +0.17(+1.76%)
Apr 29, 2005 9.481 9.518 9.274 9.478 6,036,589 +0.07(+0.74%)
Apr 28, 2005 9.536 9.588 9.375 9.408 5,019,425 -0.13(-1.35%)
Apr 27, 2005 9.555 9.582 9.479 9.536 6,438,503 -0.02(-0.19%)
Apr 26, 2005 9.571 9.674 9.489 9.555 6,221,083 +0.17(+1.78%)
Apr 25, 2005 9.307 9.422 9.287 9.388 5,061,331 +0.11(+1.17%)
Apr 22, 2005 9.432 9.434 9.193 9.279 6,254,009 -0.17(-1.81%)
Apr 21, 2005 9.467 9.479 9.388 9.450 6,770,210 +0.05(+0.51%)
Apr 20, 2005 9.531 9.639 9.371 9.402 6,313,330 -0.27(-2.77%)
Apr 19, 2005 9.472 9.683 9.353 9.671 7,368,590 +0.17(+1.74%)
Apr 18, 2005 9.522 9.601 9.483 9.505 4,457,781 -0.02(-0.25%)
Apr 15, 2005 9.564 9.647 9.525 9.529 6,527,756 -0.07(-0.75%)
Apr 14, 2005 9.595 9.658 9.557 9.601 4,375,602 +0.01(+0.08%)
Apr 13, 2005 9.661 9.674 9.549 9.593 5,468,958 -0.07(-0.70%)
Apr 12, 2005 9.555 9.707 9.428 9.661 6,028,154 +0.10(+1.00%)
Apr 11, 2005 9.487 9.582 9.463 9.566 3,633,818 +0.08(+0.79%)
Apr 08, 2005 9.568 9.597 9.465 9.490 3,724,432 -0.09(-0.94%)
Apr 07, 2005 9.661 9.663 9.509 9.581 7,288,589 -0.09(-0.89%)
Apr 06, 2005 9.652 9.685 9.610 9.667 4,119,270 +0.04(+0.44%)
Apr 05, 2005 9.463 9.645 9.417 9.625 5,018,337 +0.16(+1.71%)
Apr 04, 2005 9.481 9.527 9.399 9.463 7,827,920 -0.01(-0.12%)
Apr 01, 2005 9.669 9.702 9.456 9.474 8,732,429 -0.19(-2.01%)
Mar 31, 2005 9.665 9.713 9.612 9.669 4,363,629 -0.06(-0.64%)
Mar 30, 2005 9.647 9.750 9.647 9.731 5,447,461 +0.10(+0.99%)
Mar 29, 2005 9.720 9.768 9.619 9.636 5,829,782 -0.13(-1.34%)
Mar 28, 2005 9.821 9.849 9.740 9.766 5,232,219 -0.06(-0.56%)
Mar 24, 2005 9.784 9.882 9.665 9.821 5,257,798 +0.05(+0.49%)
Mar 23, 2005 9.647 9.810 9.588 9.773 5,691,820 +0.14(+1.41%)
Mar 22, 2005 9.632 9.728 9.582 9.637 4,039,541 +0.02(+0.25%)
Mar 21, 2005 9.702 9.737 9.536 9.614 4,412,338 -0.10(-1.00%)
Mar 18, 2005 9.733 9.784 9.617 9.711 6,297,275 -0.03(-0.26%)
Mar 17, 2005 9.546 9.783 9.502 9.737 6,175,640 +0.19(+1.94%)
Mar 16, 2005 9.588 9.634 9.492 9.551 4,256,416 -0.06(-0.63%)
Mar 15, 2005 9.689 9.724 9.575 9.612 3,449,324 -0.05(-0.48%)
Mar 14, 2005 9.729 9.762 9.606 9.658 3,048,771 -0.05(-0.55%)
Mar 11, 2005 9.702 9.739 9.674 9.711 5,257,253 +0.04(+0.38%)
Mar 10, 2005 9.555 9.709 9.529 9.674 4,575,334 +0.14(+1.46%)
Mar 09, 2005 9.577 9.588 9.448 9.535 4,787,584 -0.06(-0.57%)
Mar 08, 2005 9.674 9.680 9.569 9.590 7,356,073 -0.13(-1.30%)
Mar 07, 2005 9.660 9.788 9.650 9.716 6,096,455 +0.06(+0.57%)
Mar 04, 2005 9.757 9.812 9.575 9.661 11,099,009 -0.04(-0.38%)
Mar 03, 2005 9.555 9.847 9.536 9.698 16,640,895 +0.50(+5.43%)
Mar 02, 2005 9.329 9.353 9.163 9.198 6,731,026 -0.12(-1.30%)
Mar 01, 2005 9.204 9.395 9.193 9.320 8,177,859 +0.16(+1.79%)
Feb 28, 2005 9.163 9.231 9.084 9.156 4,657,241 -0.01(-0.08%)
Feb 25, 2005 9.079 9.178 9.005 9.163 6,225,981 +0.08(+0.93%)
Feb 24, 2005 8.838 9.079 8.801 9.079 5,003,643 +0.25(+2.83%)
Feb 23, 2005 8.774 8.869 8.772 8.829 2,809,855 +0.06(+0.63%)
Feb 22, 2005 8.936 8.945 8.759 8.774 2,942,102 -0.16(-1.81%)
Feb 18, 2005 8.970 8.987 8.886 8.936 3,544,564 -0.03(-0.29%)
Feb 17, 2005 9.000 9.046 8.943 8.961 4,132,876 -0.01(-0.16%)
Feb 16, 2005 8.912 8.983 8.891 8.976 3,852,598 +0.06(+0.62%)
Feb 15, 2005 8.993 9.007 8.838 8.921 5,967,472 -0.08(-0.84%)
Feb 14, 2005 9.151 9.174 8.989 8.996 4,785,407 -0.17(-1.88%)
Feb 11, 2005 9.026 9.189 5.053 9.169 7,079,605 +0.16(+1.75%)
Feb 10, 2005 8.948 9.038 8.895 9.011 4,399,276 +0.07(+0.74%)
Feb 09, 2005 9.077 9.095 8.919 8.945 3,646,879 -0.12(-1.30%)
Feb 08, 2005 9.077 9.108 9.029 9.062 4,473,291 -0.02(-0.26%)
Feb 07, 2005 9.169 9.187 9.070 9.086 5,236,573 -0.07(-0.80%)
Feb 04, 2005 9.040 9.189 8.976 9.160 9,364,551 +0.12(+1.34%)
Feb 03, 2005 8.893 9.068 8.886 9.038 8,823,315 +0.17(+1.93%)
Feb 02, 2005 8.710 8.980 8.627 8.868 15,189,163 +0.32(+3.72%)
Feb 01, 2005 8.539 8.583 8.502 8.550 8,219,221 +0.03(+0.39%)
Jan 31, 2005 8.452 8.518 8.434 8.517 4,523,905 +0.10(+1.16%)
Jan 28, 2005 8.432 8.473 8.375 8.419 4,850,442 +0.03(+0.39%)
Jan 27, 2005 8.324 8.416 8.302 8.386 4,384,038 +0.03(+0.31%)
Jan 26, 2005 8.397 8.412 8.327 8.360 3,392,996 -0.01(-0.15%)
Jan 25, 2005 8.283 8.383 8.276 8.373 4,328,526 +0.08(+1.02%)
Jan 24, 2005 8.370 8.412 8.278 8.289 6,377,005 -0.14(-1.70%)
Jan 21, 2005 8.557 8.572 8.425 8.432 4,698,330 -0.14(-1.67%)
Jan 20, 2005 8.654 8.656 8.563 8.575 4,772,889 -0.11(-1.25%)
Jan 19, 2005 8.710 8.755 8.678 8.684 5,194,939 -0.04(-0.51%)
Jan 18, 2005 8.636 8.741 8.597 8.728 7,119,606 +0.09(+1.06%)
Jan 14, 2005 8.575 8.654 8.552 8.636 5,818,898 +0.06(+0.69%)
Jan 13, 2005 8.651 8.651 8.548 8.577 4,807,176 -0.07(-0.85%)
Jan 12, 2005 8.636 8.675 8.592 8.651 5,322,289 -0.01(-0.06%)
Jan 11, 2005 8.419 8.691 8.401 8.656 10,192,868 +0.20(+2.39%)
Jan 10, 2005 8.425 8.533 8.414 8.454 4,804,183 +0.05(+0.57%)
Jan 07, 2005 8.311 8.443 8.298 8.406 4,094,780 +0.09(+1.08%)
Jan 06, 2005 8.315 8.337 8.263 8.316 4,009,880 +0.00(+0.02%)
Jan 05, 2005 8.175 8.322 8.092 8.315 7,064,638 +0.14(+1.71%)
Jan 04, 2005 8.315 8.338 8.158 8.175 5,677,398 -0.09(-1.13%)
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.