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, 2015 62.08 62.74 60.21 60.26 894,454 -1.72(-2.78%)
Nov 27, 2015 60.65 62.23 60.23 61.98 393,180 +1.59(+2.63%)
Nov 25, 2015 61.30 60.39 60.39 60.39 640,300 -1.06(-1.72%)
Nov 24, 2015 59.76 62.15 59.67 61.45 774,970 +1.12(+1.86%)
Nov 23, 2015 59.37 60.78 58.21 60.33 1,220,579 +1.24(+2.10%)
Nov 20, 2015 56.27 60.10 56.27 59.09 1,479,512 +3.49(+6.28%)
Nov 19, 2015 62.64 62.64 55.49 55.60 3,300,154 -7.79(-12.29%)
Nov 18, 2015 62.94 63.62 62.44 63.39 399,398 +0.51(+0.81%)
Nov 17, 2015 62.77 64.41 62.24 62.88 418,245 +0.27(+0.43%)
Nov 16, 2015 61.76 62.86 61.67 62.61 905,789 +0.85(+1.38%)
Nov 13, 2015 61.34 62.88 60.60 61.76 798,451 +0.03(+0.05%)
Nov 12, 2015 62.40 63.16 61.51 61.73 688,605 -0.77(-1.23%)
Nov 11, 2015 65.59 65.59 62.27 62.50 864,653 -2.69(-4.13%)
Nov 10, 2015 65.82 66.23 65.08 65.19 544,621 -0.64(-0.97%)
Nov 09, 2015 65.87 66.36 65.06 65.83 813,029 -0.31(-0.47%)
Nov 06, 2015 65.38 66.67 64.71 66.14 880,951 +0.44(+0.67%)
Nov 05, 2015 63.86 65.86 63.56 65.70 1,351,055 +1.90(+2.98%)
Nov 04, 2015 64.43 65.03 62.91 63.80 790,666 -0.58(-0.90%)
Nov 03, 2015 64.09 64.95 63.71 64.38 1,031,348 -0.58(-0.89%)
Nov 02, 2015 62.60 65.50 61.50 64.96 1,414,410 +2.96(+4.77%)
Oct 30, 2015 66.50 66.50 60.83 62.00 3,165,881 -4.96(-7.41%)
Oct 29, 2015 67.78 68.91 66.62 66.96 968,137 -0.84(-1.24%)
Oct 28, 2015 65.89 67.98 64.27 67.80 967,059 +1.72(+2.60%)
Oct 27, 2015 64.44 66.35 63.81 66.08 803,979 +1.74(+2.70%)
Oct 26, 2015 63.76 64.92 62.82 64.34 1,055,082 +0.60(+0.94%)
Oct 23, 2015 63.38 64.34 62.68 63.74 1,556,024 +0.88(+1.40%)
Oct 22, 2015 66.65 66.80 61.15 62.86 2,367,407 -3.85(-5.77%)
Oct 21, 2015 69.08 69.90 64.88 66.71 971,198 -2.19(-3.18%)
Oct 20, 2015 70.00 70.51 67.91 68.90 771,909 -0.99(-1.42%)
Oct 19, 2015 68.86 70.82 68.86 69.89 1,070,152 +0.89(+1.29%)
Oct 16, 2015 68.67 69.72 68.16 69.00 1,096,783 +0.62(+0.91%)
Oct 15, 2015 66.96 68.43 66.20 68.38 1,124,950 +1.00(+1.48%)
Oct 14, 2015 69.00 69.30 67.02 67.38 1,433,060 -1.74(-2.52%)
Oct 13, 2015 67.00 70.00 67.00 69.12 2,646,184 +1.95(+2.90%)
Oct 12, 2015 65.77 67.38 65.41 67.17 711,722 +1.53(+2.33%)
Oct 09, 2015 63.83 65.99 63.51 65.64 983,151 +1.53(+2.39%)
Oct 08, 2015 64.02 65.00 63.00 64.11 718,575 +0.11(+0.17%)
Oct 07, 2015 64.81 65.23 62.44 64.00 1,959,465 -0.95(-1.46%)
Oct 06, 2015 67.21 67.99 63.30 64.95 1,597,489 -2.42(-3.59%)
Oct 05, 2015 69.91 70.26 66.25 67.37 871,173 -2.32(-3.33%)
Oct 02, 2015 66.16 69.72 65.79 69.69 822,655 +2.90(+4.34%)
Oct 01, 2015 68.63 69.55 66.45 66.79 869,382 -2.06(-2.99%)
Sep 30, 2015 67.50 69.27 67.34 68.85 1,197,636 +2.13(+3.19%)
Sep 29, 2015 67.75 68.42 65.72 66.72 1,384,283 -1.30(-1.91%)
Sep 28, 2015 71.90 72.23 65.92 68.02 1,376,136 -3.86(-5.37%)
Sep 25, 2015 77.31 77.70 71.74 71.88 1,036,679 -4.72(-6.16%)
Sep 24, 2015 76.69 76.91 75.23 76.60 1,083,339 -0.48(-0.62%)
Sep 23, 2015 76.67 77.52 75.98 77.08 715,727 +0.89(+1.17%)
Sep 22, 2015 77.29 77.98 75.26 76.19 604,236 -1.83(-2.35%)
Sep 21, 2015 78.85 79.33 76.82 78.02 575,935 +0.10(+0.13%)
Sep 18, 2015 79.22 80.27 76.66 77.92 1,377,878 -2.03(-2.54%)
Sep 17, 2015 81.40 81.95 79.73 79.95 797,047 -1.40(-1.72%)
Sep 16, 2015 80.60 81.57 79.61 81.35 556,180 +0.50(+0.62%)
Sep 15, 2015 80.45 81.31 79.20 80.85 557,526 +0.77(+0.96%)
Sep 14, 2015 80.98 81.46 79.67 80.08 771,889 -0.67(-0.83%)
Sep 11, 2015 79.00 81.54 78.61 80.75 1,051,034 +1.70(+2.15%)
Sep 10, 2015 77.54 79.81 77.23 79.05 795,377 +1.97(+2.56%)
Sep 09, 2015 77.53 78.26 76.61 77.08 994,028 +0.73(+0.96%)
Sep 08, 2015 74.76 76.44 74.32 76.35 1,876,438 +2.62(+3.55%)
Sep 04, 2015 72.87 73.73 73.73 73.73 482,500 +0.03(+0.04%)
Sep 03, 2015 73.20 74.91 73.12 73.70 625,579 +0.50(+0.68%)
Sep 02, 2015 73.25 73.60 71.25 73.20 1,254,950 +0.53(+0.73%)
Sep 01, 2015 73.66 74.49 72.16 72.67 1,116,151 -1.92(-2.57%)
Aug 31, 2015 76.19 77.81 74.48 74.59 589,748 -1.68(-2.20%)
Aug 28, 2015 76.06 76.59 75.47 76.27 671,843 +0.20(+0.26%)
Aug 27, 2015 75.04 76.61 74.41 76.07 640,501 +1.53(+2.05%)
Aug 26, 2015 74.02 74.95 71.71 74.54 738,872 +2.56(+3.56%)
Aug 25, 2015 75.08 75.10 71.81 71.98 829,919 -0.70(-0.96%)
Aug 24, 2015 71.58 75.82 69.90 72.68 1,464,985 -2.47(-3.29%)
Aug 21, 2015 74.09 75.55 72.88 75.15 1,239,516 +0.02(+0.03%)
Aug 20, 2015 78.60 78.89 74.82 75.13 1,348,624 -4.07(-5.14%)
Aug 19, 2015 79.95 80.33 78.36 79.20 1,519,871 -1.17(-1.46%)
Aug 18, 2015 80.92 82.37 80.16 80.37 679,332 -1.13(-1.39%)
Aug 17, 2015 78.00 82.13 77.59 81.50 1,513,725 +3.31(+4.23%)
Aug 14, 2015 77.11 78.41 76.55 78.19 729,855 +0.85(+1.10%)
Aug 13, 2015 75.85 78.19 75.37 77.34 990,432 +1.89(+2.50%)
Aug 12, 2015 75.48 75.61 73.45 75.45 538,430 -0.78(-1.02%)
Aug 11, 2015 75.89 76.74 75.59 76.23 640,370 -0.33(-0.43%)
Aug 10, 2015 76.02 77.04 75.57 76.56 537,935 +0.92(+1.22%)
Aug 07, 2015 75.94 75.95 73.99 75.64 739,230 -0.68(-0.89%)
Aug 06, 2015 77.55 77.73 75.80 76.32 902,794 -0.92(-1.19%)
Aug 05, 2015 75.95 78.48 75.78 77.24 1,418,180 +1.84(+2.44%)
Aug 04, 2015 77.00 77.26 74.80 75.40 636,991 -1.21(-1.58%)
Aug 03, 2015 75.71 77.30 75.14 76.61 1,306,040 +1.18(+1.56%)
Jul 31, 2015 72.57 76.97 72.57 75.43 4,000,740 +7.43(+10.93%)
Jul 30, 2015 68.56 68.88 67.28 68.00 749,773 -0.83(-1.21%)
Jul 29, 2015 69.05 69.21 67.82 68.83 545,222 +0.26(+0.38%)
Jul 28, 2015 68.86 69.12 66.89 68.57 678,983 +0.15(+0.22%)
Jul 27, 2015 69.28 69.46 67.88 68.42 629,514 -0.89(-1.28%)
Jul 24, 2015 70.96 71.23 68.84 69.31 580,805 -2.03(-2.85%)
Jul 23, 2015 72.98 73.00 71.21 71.34 460,702 -1.08(-1.49%)
Jul 22, 2015 72.30 72.81 71.67 72.42 524,789 -0.14(-0.19%)
Jul 21, 2015 72.80 73.03 70.95 72.56 661,966 -0.42(-0.58%)
Jul 20, 2015 73.43 73.44 72.50 72.98 442,845 -0.45(-0.61%)
Jul 17, 2015 72.88 73.63 72.50 73.43 615,550 +0.72(+0.99%)
Jul 16, 2015 73.19 73.28 71.41 72.71 1,171,568 -0.42(-0.57%)
Jul 15, 2015 72.25 73.69 72.00 73.13 1,032,228 +1.22(+1.70%)
Jul 14, 2015 69.91 72.12 69.90 71.91 814,028 +2.13(+3.05%)
Jul 13, 2015 70.36 70.69 69.44 69.78 557,418 +0.07(+0.10%)
Jul 10, 2015 68.74 69.80 68.27 69.71 790,318 +1.75(+2.58%)
Jul 09, 2015 68.42 68.95 67.83 67.96 490,361 +0.43(+0.64%)
Jul 08, 2015 68.56 68.79 67.12 67.53 639,497 -1.29(-1.87%)
Jul 07, 2015 70.75 70.75 67.25 68.82 899,410 -1.88(-2.66%)
Jul 06, 2015 68.65 70.71 68.03 70.70 1,266,542 +1.34(+1.93%)
Jul 02, 2015 72.14 69.36 69.36 69.36 1,549,500 -1.94(-2.72%)
Jul 01, 2015 70.94 71.59 70.42 71.30 839,440 +1.00(+1.42%)
Jun 30, 2015 70.76 70.84 69.74 70.30 6,309,044 +0.21(+0.30%)
Jun 29, 2015 70.13 71.38 70.01 70.09 631,203 -0.36(-0.51%)
Jun 26, 2015 71.88 72.31 70.15 70.45 830,782 -1.08(-1.51%)
Jun 25, 2015 70.22 72.18 69.95 71.53 882,973 +1.38(+1.97%)
Jun 24, 2015 70.00 70.93 69.86 70.15 1,115,616 -0.25(-0.36%)
Jun 23, 2015 69.98 70.48 69.53 70.40 670,372 +0.67(+0.96%)
Jun 22, 2015 69.79 70.31 69.41 69.73 930,069 +0.86(+1.25%)
Jun 19, 2015 68.31 69.24 68.00 68.87 835,046 +0.69(+1.01%)
Jun 18, 2015 69.20 69.46 68.01 68.18 642,019 -0.65(-0.94%)
Jun 17, 2015 69.35 70.33 68.29 68.83 1,573,299 +0.05(+0.07%)
Jun 16, 2015 68.35 69.13 68.11 68.78 763,383 +0.58(+0.85%)
Jun 15, 2015 67.91 69.00 67.34 68.20 837,823 +0.22(+0.32%)
Jun 12, 2015 68.34 68.73 67.84 67.98 853,035 -0.74(-1.08%)
Jun 11, 2015 68.20 68.88 67.98 68.72 690,313 +0.52(+0.76%)
Jun 10, 2015 67.38 68.29 66.98 68.20 863,535 +0.69(+1.02%)
Jun 09, 2015 67.20 67.55 65.74 67.51 1,192,227 +0.08(+0.12%)
Jun 08, 2015 67.51 67.98 67.03 67.43 1,128,934 +0.01(+0.01%)
Jun 05, 2015 66.59 67.68 66.59 67.42 1,684,737 +0.68(+1.02%)
Jun 04, 2015 67.28 67.73 65.84 66.74 5,141,539 -1.51(-2.21%)
Jun 03, 2015 70.39 70.59 68.25 68.25 1,967,388 -2.10(-2.99%)
Jun 02, 2015 72.17 72.35 69.91 70.35 964,209 -1.92(-2.66%)
Jun 01, 2015 72.84 73.05 71.34 72.27 806,882 -0.47(-0.65%)
May 29, 2015 71.70 73.98 70.38 72.74 1,342,625 +1.03(+1.44%)
May 28, 2015 71.53 72.08 70.94 71.71 918,144 +0.10(+0.14%)
May 27, 2015 71.00 72.19 70.66 71.61 548,705 +0.98(+1.39%)
May 26, 2015 71.05 71.56 70.26 70.63 641,839 -0.38(-0.54%)
May 22, 2015 71.10 71.01 71.01 71.01 1,085,200 -0.14(-0.20%)
May 21, 2015 70.35 71.38 70.20 71.15 697,384 +0.80(+1.14%)
May 20, 2015 70.55 70.77 70.00 70.35 601,438 +0.23(+0.33%)
May 19, 2015 69.50 71.34 69.31 70.12 1,699,944 +0.76(+1.10%)
May 18, 2015 69.27 69.95 68.80 69.36 653,698 +0.11(+0.16%)
May 15, 2015 69.31 69.75 68.23 69.25 468,146 +0.08(+0.12%)
May 14, 2015 68.44 69.43 67.47 69.17 843,447 +1.00(+1.47%)
May 13, 2015 67.97 69.19 67.81 68.17 981,182 +0.31(+0.46%)
May 12, 2015 65.64 68.15 65.52 67.86 1,382,209 +1.90(+2.88%)
May 11, 2015 65.11 67.28 65.11 65.96 944,805 +0.84(+1.29%)
May 08, 2015 62.02 66.04 61.78 65.12 2,511,647 +6.89(+11.83%)
May 07, 2015 58.44 59.61 57.86 58.23 763,264 -0.11(-0.19%)
May 06, 2015 58.80 59.22 57.35 58.34 853,387 +0.09(+0.15%)
May 05, 2015 59.54 59.87 57.89 58.25 764,813 -1.55(-2.59%)
May 04, 2015 59.55 60.41 59.31 59.80 513,182 +0.25(+0.42%)
May 01, 2015 59.24 60.08 59.15 59.55 437,359 +0.32(+0.54%)
Apr 30, 2015 59.56 60.93 58.80 59.23 811,047 -0.44(-0.74%)
Apr 29, 2015 62.45 62.48 59.28 59.67 890,412 -3.25(-5.17%)
Apr 28, 2015 62.60 63.17 60.77 62.92 423,305 +0.83(+1.34%)
Apr 27, 2015 63.86 64.49 61.77 62.09 335,440 -1.76(-2.76%)
Apr 24, 2015 64.11 64.12 63.62 63.85 269,481 -0.13(-0.20%)
Apr 23, 2015 62.91 63.99 62.57 63.98 303,574 +0.96(+1.52%)
Apr 22, 2015 63.89 63.97 62.28 63.02 324,961 -0.71(-1.11%)
Apr 21, 2015 63.31 64.15 63.29 63.73 316,124 +0.81(+1.29%)
Apr 20, 2015 63.59 63.92 62.84 62.92 563,002 -0.05(-0.08%)
Apr 17, 2015 64.16 64.46 62.53 62.97 450,010 -1.73(-2.67%)
Apr 16, 2015 64.55 65.15 64.23 64.70 1,044,121 +0.58(+0.90%)
Apr 15, 2015 66.75 66.75 63.75 64.12 640,988 -2.23(-3.36%)
Apr 14, 2015 66.90 66.90 65.73 66.35 673,998 -0.12(-0.18%)
Apr 13, 2015 67.11 67.53 66.38 66.47 455,073 -0.19(-0.29%)
Apr 10, 2015 66.95 67.04 66.27 66.66 363,837 -0.05(-0.07%)
Apr 09, 2015 67.28 67.98 66.17 66.71 547,653 -0.79(-1.17%)
Apr 08, 2015 66.34 67.94 66.09 67.50 791,734 +0.97(+1.46%)
Apr 07, 2015 67.70 67.99 66.30 66.53 295,160 -0.97(-1.44%)
Apr 06, 2015 66.89 67.70 66.67 67.50 424,265 +0.27(+0.40%)
Apr 02, 2015 66.67 67.23 67.23 67.23 459,500 +0.92(+1.39%)
Apr 01, 2015 67.27 67.43 65.84 66.31 1,308,284 -0.98(-1.46%)
Mar 31, 2015 66.26 67.58 66.07 67.29 896,876 +0.99(+1.49%)
Mar 30, 2015 65.92 66.65 65.57 66.30 485,625 +0.94(+1.44%)
Mar 27, 2015 64.23 65.44 64.20 65.36 402,033 +1.02(+1.59%)
Mar 26, 2015 64.24 64.72 63.30 64.34 349,509 -0.28(-0.43%)
Mar 25, 2015 65.31 66.60 64.61 64.62 735,481 -0.67(-1.03%)
Mar 24, 2015 65.04 65.63 64.92 65.29 514,142 +0.30(+0.46%)
Mar 23, 2015 64.89 65.84 64.75 64.99 311,336 +0.10(+0.15%)
Mar 20, 2015 65.65 65.65 64.35 64.89 604,851 -0.24(-0.37%)
Mar 19, 2015 64.47 65.60 64.47 65.13 599,645 +0.71(+1.10%)
Mar 18, 2015 63.80 64.91 63.58 64.42 592,008 +0.65(+1.02%)
Mar 17, 2015 63.00 63.84 62.35 63.77 551,220 +0.61(+0.97%)
Mar 16, 2015 62.41 63.97 62.38 63.16 461,100 +0.90(+1.45%)
Mar 13, 2015 62.19 62.70 61.41 62.26 328,339 +0.07(+0.11%)
Mar 12, 2015 60.36 62.68 60.36 62.19 582,630 +2.05(+3.41%)
Mar 11, 2015 60.93 61.46 60.00 60.14 1,650,193 -0.74(-1.22%)
Mar 10, 2015 62.00 62.09 60.41 60.88 659,215 -1.12(-1.81%)
Mar 09, 2015 61.83 62.31 61.52 62.00 409,625 +0.73(+1.19%)
Mar 06, 2015 61.70 62.05 60.88 61.27 490,586 -1.00(-1.61%)
Mar 05, 2015 61.91 62.68 61.54 62.27 527,595 +0.62(+1.01%)
Mar 04, 2015 61.40 62.74 61.08 61.65 1,040,822 -0.03(-0.05%)
Mar 03, 2015 63.26 63.48 61.41 61.68 661,053 -1.76(-2.77%)
Mar 02, 2015 63.68 63.98 63.13 63.44 347,314 -0.25(-0.39%)
Feb 27, 2015 63.74 64.33 63.20 63.69 622,140 -0.07(-0.11%)
Feb 26, 2015 63.82 64.12 63.20 63.76 332,859 +0.12(+0.19%)
Feb 25, 2015 63.67 64.19 63.16 63.64 896,890 +0.11(+0.17%)
Feb 24, 2015 63.27 63.96 62.44 63.53 862,507 +0.26(+0.41%)
Feb 23, 2015 62.15 63.52 62.15 63.27 666,380 +1.12(+1.80%)
Feb 20, 2015 61.30 62.54 61.24 62.15 741,130 +1.03(+1.69%)
Feb 19, 2015 61.87 62.25 60.53 61.12 847,643 -0.71(-1.15%)
Feb 18, 2015 60.38 62.25 60.38 61.83 1,069,224 +1.45(+2.40%)
Feb 17, 2015 59.79 61.40 59.19 60.38 1,342,465 +0.72(+1.21%)
Feb 13, 2015 59.83 59.66 59.66 59.66 1,500,300 +0.26(+0.44%)
Feb 12, 2015 58.99 59.85 57.80 59.40 1,124,317 +1.02(+1.75%)
Feb 11, 2015 56.28 58.81 56.26 58.38 1,461,596 +2.12(+3.77%)
Feb 10, 2015 51.28 56.89 50.95 56.26 3,107,634 +5.78(+11.45%)
Feb 09, 2015 51.66 51.78 50.18 50.48 626,154 -1.22(-2.36%)
Feb 06, 2015 52.53 52.58 51.48 51.70 688,451 -0.89(-1.69%)
Feb 05, 2015 51.91 53.16 51.65 52.59 711,453 +0.91(+1.76%)
Feb 04, 2015 50.24 52.16 50.21 51.68 747,775 +1.16(+2.30%)
Feb 03, 2015 50.45 51.49 49.85 50.52 842,993 +0.08(+0.16%)
Feb 02, 2015 50.92 51.09 49.43 50.44 470,917 -0.47(-0.92%)
Jan 30, 2015 52.04 52.49 50.73 50.91 761,198 -1.59(-3.03%)
Jan 29, 2015 51.99 52.72 51.38 52.50 558,713 +0.57(+1.10%)
Jan 28, 2015 52.88 53.08 51.80 51.93 461,813 -0.53(-1.01%)
Jan 27, 2015 51.40 52.87 51.40 52.46 479,235 +0.49(+0.94%)
Jan 26, 2015 51.41 52.11 51.11 51.97 576,747 +0.44(+0.85%)
Jan 23, 2015 51.62 52.39 51.51 51.53 393,392 +0.00(+0.00%)
Jan 22, 2015 50.94 51.56 50.23 51.53 464,450 +1.04(+2.06%)
Jan 21, 2015 49.75 51.20 49.61 50.49 568,856 +0.48(+0.96%)
Jan 20, 2015 50.37 50.55 49.40 50.01 648,828 -0.18(-0.36%)
Jan 16, 2015 49.60 50.54 49.37 50.19 384,728 +0.32(+0.64%)
Jan 15, 2015 50.37 50.74 49.56 49.87 662,485 -0.41(-0.82%)
Jan 14, 2015 51.16 51.21 49.91 50.28 952,611 -1.50(-2.90%)
Jan 13, 2015 50.61 51.84 50.31 51.78 489,753 +1.65(+3.29%)
Jan 12, 2015 50.91 51.19 49.89 50.13 393,795 -0.73(-1.44%)
Jan 09, 2015 51.49 51.55 50.37 50.86 318,177 -0.65(-1.26%)
Jan 08, 2015 51.00 51.69 50.35 51.51 886,966 +1.05(+2.08%)
Jan 07, 2015 50.63 51.06 49.94 50.46 847,331 +0.10(+0.20%)
Jan 06, 2015 51.78 52.16 49.85 50.36 784,418 -1.07(-2.08%)
Jan 05, 2015 52.13 52.75 51.06 51.43 623,433 -1.00(-1.91%)
Jan 02, 2015 53.90 54.30 52.35 52.43 471,189 -1.10(-2.05%)
Dec 31, 2014 53.44 53.53 53.53 53.53 363,700 +0.14(+0.26%)
Dec 30, 2014 53.35 54.12 53.14 53.39 237,358 -0.20(-0.37%)
Dec 29, 2014 53.84 54.29 52.87 53.59 242,241 -0.25(-0.46%)
Dec 26, 2014 53.75 53.93 53.23 53.84 165,781 +0.45(+0.84%)
Dec 24, 2014 52.84 53.39 53.39 53.39 103,500 +0.61(+1.16%)
Dec 23, 2014 54.26 54.33 52.74 52.78 254,352 -1.21(-2.24%)
Dec 22, 2014 54.07 54.51 53.36 53.99 263,932 -0.10(-0.18%)
Dec 19, 2014 53.87 54.57 53.79 54.09 1,209,658 +0.31(+0.58%)
Dec 18, 2014 52.50 53.88 52.31 53.78 782,849 +1.77(+3.40%)
Dec 17, 2014 49.96 52.04 49.62 52.01 574,610 +2.28(+4.58%)
Dec 16, 2014 50.60 51.11 49.67 49.73 426,424 -0.97(-1.91%)
Dec 15, 2014 51.60 51.97 50.12 50.70 435,236 -0.56(-1.09%)
Dec 12, 2014 50.74 51.70 50.28 51.26 442,116 +0.39(+0.77%)
Dec 11, 2014 50.08 51.36 50.03 50.87 345,003 +0.83(+1.66%)
Dec 10, 2014 50.77 50.99 49.99 50.04 365,395 -0.84(-1.65%)
Dec 09, 2014 50.24 50.90 49.94 50.88 290,162 -0.09(-0.18%)
Dec 08, 2014 50.97 51.60 50.50 50.97 525,296 -0.12(-0.23%)
Dec 05, 2014 50.63 51.65 50.63 51.09 300,321 +0.43(+0.85%)
Dec 04, 2014 51.41 51.52 50.41 50.66 273,191 -0.75(-1.46%)
Dec 03, 2014 50.52 51.49 50.28 51.41 402,761 +1.06(+2.11%)
Dec 02, 2014 49.93 50.64 49.50 50.35 333,687 +0.39(+0.78%)
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.