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

Molina Healthcare Inc (NY: MOH )

354.60 +4.57 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020 190.15 196.52 184.26 185.82 3,712,100 -1.04(-0.56%)
May 28, 2020 185.49 194.20 185.49 186.86 1,019,140 +3.21(+1.75%)
May 27, 2020 183.92 184.28 174.35 183.65 638,337 -0.06(-0.03%)
May 26, 2020 185.00 187.22 182.55 183.71 1,027,513 +1.50(+0.82%)
May 22, 2020 182.29 183.37 180.65 182.21 380,400 +0.49(+0.27%)
May 21, 2020 175.98 183.33 175.65 181.72 813,591 +4.75(+2.68%)
May 20, 2020 181.50 181.50 175.75 176.97 513,742 +0.30(+0.17%)
May 19, 2020 174.56 179.46 174.01 176.67 447,158 +2.92(+1.68%)
May 18, 2020 183.60 184.95 172.51 173.75 564,366 -7.67(-4.23%)
May 15, 2020 175.95 182.86 175.69 181.42 584,500 +4.94(+2.80%)
May 14, 2020 171.71 179.31 171.42 176.48 423,171 +2.10(+1.20%)
May 13, 2020 181.16 181.16 172.01 174.38 477,061 -6.12(-3.39%)
May 12, 2020 179.62 184.86 178.86 180.50 475,761 +1.64(+0.92%)
May 11, 2020 175.34 179.74 175.19 178.86 519,446 +3.31(+1.89%)
May 08, 2020 179.38 180.80 174.51 175.55 578,400 -1.72(-0.97%)
May 07, 2020 183.82 187.83 176.67 177.27 585,565 -5.83(-3.18%)
May 06, 2020 181.74 186.56 178.46 183.10 564,971 +2.02(+1.12%)
May 05, 2020 178.31 183.89 177.87 181.08 623,213 +2.77(+1.55%)
May 04, 2020 171.52 178.60 171.25 178.31 600,427 +5.06(+2.92%)
May 01, 2020 169.99 174.95 165.80 173.25 1,281,600 +9.28(+5.66%)
Apr 30, 2020 163.34 169.24 161.00 163.97 618,112 -0.79(-0.48%)
Apr 29, 2020 168.87 168.87 163.00 164.76 517,396 -1.59(-0.96%)
Apr 28, 2020 170.79 173.99 162.73 166.35 390,294 -4.52(-2.65%)
Apr 27, 2020 170.25 172.50 168.50 170.87 659,463 +2.59(+1.54%)
Apr 24, 2020 170.00 170.00 165.49 168.28 480,300 +1.06(+0.63%)
Apr 23, 2020 165.27 169.28 163.50 167.22 519,450 +3.85(+2.36%)
Apr 22, 2020 164.29 168.00 163.05 163.37 425,221 +2.94(+1.83%)
Apr 21, 2020 160.96 165.96 159.50 160.43 388,967 -3.87(-2.36%)
Apr 20, 2020 168.10 170.94 163.88 164.30 885,441 -5.52(-3.25%)
Apr 17, 2020 174.00 175.00 165.69 169.82 582,800 -1.15(-0.67%)
Apr 16, 2020 162.53 171.99 161.40 170.97 1,100,125 +10.77(+6.72%)
Apr 15, 2020 162.10 164.89 157.26 160.20 887,182 -3.09(-1.89%)
Apr 14, 2020 162.09 165.00 160.65 163.29 2,048,351 +6.58(+4.20%)
Apr 13, 2020 154.41 157.41 151.11 156.71 862,092 +3.43(+2.24%)
Apr 09, 2020 157.84 161.01 152.57 153.28 547,200 -4.28(-2.72%)
Apr 08, 2020 146.71 158.78 142.43 157.56 616,446 +17.45(+12.45%)
Apr 07, 2020 145.00 146.32 137.17 140.11 621,370 -0.89(-0.63%)
Apr 06, 2020 137.98 142.69 136.70 141.00 782,244 +8.87(+6.71%)
Apr 03, 2020 131.90 135.23 129.05 132.13 381,300 -1.35(-1.01%)
Apr 02, 2020 129.67 135.01 127.56 133.48 952,620 +2.32(+1.77%)
Apr 01, 2020 134.15 136.64 127.80 131.16 484,788 -8.55(-6.12%)
Mar 31, 2020 140.78 140.78 135.68 139.71 468,109 +0.36(+0.26%)
Mar 30, 2020 136.34 141.58 134.66 139.35 492,721 +4.18(+3.09%)
Mar 27, 2020 135.35 137.20 130.00 135.17 595,300 -4.81(-3.44%)
Mar 26, 2020 130.94 142.02 130.94 139.98 766,470 +9.75(+7.49%)
Mar 25, 2020 117.17 137.61 115.80 130.23 1,213,611 +12.32(+10.45%)
Mar 24, 2020 112.92 121.36 111.01 117.91 839,901 +10.12(+9.39%)
Mar 23, 2020 113.66 114.24 104.02 107.79 885,330 -5.96(-5.24%)
Mar 20, 2020 120.20 128.79 111.26 113.75 1,366,600 -6.73(-5.59%)
Mar 19, 2020 118.39 129.02 117.00 120.48 948,891 +0.43(+0.36%)
Mar 18, 2020 119.06 123.27 102.85 120.05 983,857 -5.69(-4.53%)
Mar 17, 2020 124.56 129.49 121.62 125.74 1,126,783 +4.05(+3.33%)
Mar 16, 2020 136.66 140.26 121.37 121.69 1,290,083 -24.66(-16.85%)
Mar 13, 2020 137.97 146.37 130.58 146.35 1,380,700 +16.31(+12.54%)
Mar 12, 2020 120.91 136.37 120.01 130.04 2,547,945 -1.88(-1.43%)
Mar 11, 2020 132.19 137.19 130.06 131.92 965,975 -4.46(-3.27%)
Mar 10, 2020 136.14 139.36 128.72 136.38 921,354 +3.61(+2.72%)
Mar 09, 2020 126.41 135.01 122.24 132.77 1,204,465 -5.43(-3.93%)
Mar 06, 2020 135.34 138.21 130.37 138.20 877,700 -1.82(-1.30%)
Mar 05, 2020 138.98 142.32 137.26 140.02 675,114 -2.33(-1.64%)
Mar 04, 2020 131.85 142.49 131.85 142.35 1,243,310 +19.92(+16.27%)
Mar 03, 2020 127.35 130.53 120.94 122.43 916,979 -4.89(-3.84%)
Mar 02, 2020 123.48 127.63 119.92 127.32 850,986 +4.77(+3.89%)
Feb 28, 2020 119.97 125.27 119.21 122.55 860,500 -1.63(-1.31%)
Feb 27, 2020 125.72 128.81 123.84 124.18 791,511 -4.55(-3.53%)
Feb 26, 2020 130.34 131.08 127.09 128.73 596,661 -0.31(-0.24%)
Feb 25, 2020 139.67 139.67 128.70 129.04 787,225 -9.17(-6.63%)
Feb 24, 2020 141.74 142.58 137.44 138.21 735,564 -11.59(-7.74%)
Feb 21, 2020 149.69 150.82 148.34 149.80 248,100 -0.69(-0.46%)
Feb 20, 2020 151.73 152.98 148.11 150.49 520,065 -3.35(-2.18%)
Feb 19, 2020 149.34 154.89 149.02 153.84 776,639 +4.63(+3.10%)
Feb 18, 2020 145.76 149.87 145.03 149.21 537,293 +4.22(+2.91%)
Feb 14, 2020 145.78 146.81 144.34 144.99 433,900 -0.59(-0.41%)
Feb 13, 2020 144.56 146.87 144.56 145.58 525,494 -0.15(-0.10%)
Feb 12, 2020 142.00 145.83 142.00 145.73 718,061 +4.31(+3.05%)
Feb 11, 2020 128.55 141.85 127.47 141.42 1,233,334 +12.07(+9.33%)
Feb 10, 2020 127.25 129.44 127.07 129.35 682,711 +1.35(+1.05%)
Feb 07, 2020 128.00 128.58 126.00 128.00 371,600 -0.03(-0.02%)
Feb 06, 2020 130.85 131.30 127.43 128.03 675,577 -1.76(-1.36%)
Feb 05, 2020 126.17 131.70 126.17 129.79 596,171 +5.30(+4.26%)
Feb 04, 2020 126.41 129.43 124.28 124.49 682,630 -0.48(-0.38%)
Feb 03, 2020 123.65 125.63 122.91 124.97 622,500 +2.00(+1.63%)
Jan 31, 2020 126.00 126.44 122.83 122.97 1,019,600 -3.78(-2.98%)
Jan 30, 2020 128.10 128.60 124.44 126.75 692,009 -2.49(-1.93%)
Jan 29, 2020 131.11 131.60 128.30 129.24 886,796 -2.13(-1.62%)
Jan 28, 2020 129.31 133.80 129.13 131.37 648,008 +2.92(+2.27%)
Jan 27, 2020 131.69 131.69 128.03 128.45 731,406 -6.12(-4.55%)
Jan 24, 2020 138.26 138.26 134.02 134.57 250,800 -3.40(-2.46%)
Jan 23, 2020 137.81 138.88 136.27 137.97 606,752 +0.22(+0.16%)
Jan 22, 2020 138.79 139.50 137.29 137.75 774,546 -0.63(-0.46%)
Jan 21, 2020 135.95 139.44 135.02 138.38 855,885 +1.56(+1.14%)
Jan 17, 2020 140.47 140.47 136.43 136.82 523,800 -4.04(-2.87%)
Jan 16, 2020 139.96 141.22 137.93 140.86 436,178 +1.91(+1.37%)
Jan 15, 2020 131.92 139.55 131.35 138.95 846,121 +7.10(+5.38%)
Jan 14, 2020 134.45 135.38 130.00 131.85 1,276,829 -7.92(-5.67%)
Jan 13, 2020 143.59 144.56 139.27 139.77 525,751 -3.58(-2.50%)
Jan 10, 2020 143.78 144.42 141.57 143.35 412,300 -0.08(-0.06%)
Jan 09, 2020 144.23 146.28 143.37 143.43 464,018 -0.35(-0.24%)
Jan 08, 2020 138.93 144.80 138.55 143.78 661,464 +4.52(+3.25%)
Jan 07, 2020 135.79 139.77 135.79 139.26 417,850 +1.91(+1.39%)
Jan 06, 2020 132.75 137.47 131.78 137.35 678,157 +4.81(+3.63%)
Jan 03, 2020 131.25 133.72 130.65 132.54 356,500 -0.83(-0.62%)
Jan 02, 2020 136.00 136.00 130.78 133.37 523,260 -2.32(-1.71%)
Dec 31, 2019 135.35 137.01 134.80 135.69 355,100 -0.15(-0.11%)
Dec 30, 2019 135.91 137.40 133.86 135.84 350,485 -0.26(-0.19%)
Dec 27, 2019 136.76 136.93 135.17 136.10 398,800 -0.28(-0.21%)
Dec 26, 2019 136.33 137.44 136.10 136.38 228,763 +0.14(+0.10%)
Dec 24, 2019 136.33 137.32 134.56 136.24 146,600 -0.41(-0.30%)
Dec 23, 2019 133.40 137.19 132.70 136.65 783,717 +3.11(+2.33%)
Dec 20, 2019 135.89 136.12 133.38 133.54 1,294,300 -1.50(-1.11%)
Dec 19, 2019 136.82 138.84 134.91 135.04 681,539 +1.65(+1.24%)
Dec 18, 2019 133.20 135.48 132.82 133.39 459,738 +0.91(+0.69%)
Dec 17, 2019 134.13 134.13 130.79 132.48 733,135 -1.73(-1.29%)
Dec 16, 2019 130.55 137.83 130.55 134.21 893,418 +4.67(+3.61%)
Dec 13, 2019 130.95 133.35 129.14 129.54 424,500 -0.18(-0.14%)
Dec 12, 2019 128.55 130.40 127.62 129.72 234,771 +1.88(+1.47%)
Dec 11, 2019 129.54 130.88 127.43 127.84 277,698 -2.17(-1.67%)
Dec 10, 2019 129.98 130.29 128.17 130.01 408,894 +0.38(+0.29%)
Dec 09, 2019 133.20 133.35 129.40 129.63 639,452 -3.67(-2.75%)
Dec 06, 2019 133.37 135.12 133.09 133.30 408,700 +0.81(+0.61%)
Dec 05, 2019 133.27 134.55 132.40 132.49 311,384 -0.87(-0.65%)
Dec 04, 2019 133.79 135.30 133.07 133.36 481,677 +0.17(+0.13%)
Dec 03, 2019 133.54 134.13 131.24 133.19 379,675 -1.92(-1.42%)
Dec 02, 2019 136.05 136.62 134.35 135.11 397,275 -0.39(-0.29%)
Nov 29, 2019 138.20 138.47 135.23 135.50 199,300 -2.42(-1.75%)
Nov 27, 2019 134.41 139.96 134.01 137.92 666,800 +4.29(+3.21%)
Nov 26, 2019 135.62 136.47 133.53 133.63 456,706 -2.27(-1.67%)
Nov 25, 2019 135.00 137.33 134.11 135.90 660,690 +1.37(+1.02%)
Nov 22, 2019 136.24 137.11 134.33 134.53 321,900 -1.17(-0.86%)
Nov 21, 2019 135.77 136.94 134.80 135.70 410,989 +0.17(+0.13%)
Nov 20, 2019 134.51 135.78 133.46 135.53 503,298 +0.07(+0.05%)
Nov 19, 2019 135.33 136.40 134.18 135.46 449,438 +0.98(+0.73%)
Nov 18, 2019 129.76 135.26 129.49 134.48 827,912 +4.78(+3.69%)
Nov 15, 2019 123.07 129.82 122.83 129.70 652,900 +7.50(+6.14%)
Nov 14, 2019 121.82 123.15 121.82 122.20 326,207 +0.60(+0.49%)
Nov 13, 2019 121.68 123.47 121.44 121.60 356,141 -1.00(-0.82%)
Nov 12, 2019 121.50 123.36 120.63 122.60 453,012 +0.69(+0.57%)
Nov 11, 2019 125.21 125.78 121.14 121.91 547,223 -4.27(-3.38%)
Nov 08, 2019 121.97 126.19 121.59 126.18 1,028,900 +4.76(+3.92%)
Nov 07, 2019 120.87 122.89 120.71 121.42 497,565 +1.55(+1.29%)
Nov 06, 2019 120.46 121.53 119.82 119.87 507,344 -0.57(-0.47%)
Nov 05, 2019 120.41 121.44 119.09 120.44 779,059 +1.31(+1.10%)
Nov 04, 2019 119.70 119.89 117.02 119.13 841,795 +0.30(+0.25%)
Nov 01, 2019 118.95 123.29 118.13 118.83 726,900 +1.19(+1.01%)
Oct 31, 2019 123.58 124.71 117.44 117.64 995,727 -6.24(-5.04%)
Oct 30, 2019 113.61 124.12 111.01 123.88 2,466,202 -0.80(-0.64%)
Oct 29, 2019 124.48 127.02 124.43 124.68 787,258 +0.41(+0.33%)
Oct 28, 2019 122.48 125.84 122.19 124.27 470,804 +2.38(+1.95%)
Oct 25, 2019 120.95 123.31 119.44 121.89 391,600 +1.43(+1.19%)
Oct 24, 2019 122.35 122.59 119.08 120.46 431,590 -1.39(-1.14%)
Oct 23, 2019 123.71 124.36 121.42 121.85 541,257 -2.26(-1.82%)
Oct 22, 2019 121.03 126.40 120.47 124.11 634,978 +2.66(+2.19%)
Oct 21, 2019 123.44 124.49 121.24 121.45 396,914 -1.48(-1.20%)
Oct 18, 2019 121.67 123.09 120.81 122.93 514,600 +1.43(+1.18%)
Oct 17, 2019 118.38 121.70 117.92 121.50 518,558 +3.50(+2.97%)
Oct 16, 2019 117.25 118.19 115.98 118.00 312,875 +0.53(+0.45%)
Oct 15, 2019 115.18 119.72 113.52 117.47 624,582 +4.95(+4.40%)
Oct 14, 2019 113.12 113.65 112.33 112.52 212,835 -0.87(-0.77%)
Oct 11, 2019 115.00 116.10 113.24 113.39 331,500 +0.34(+0.30%)
Oct 10, 2019 112.84 113.96 111.32 113.05 639,825 +0.22(+0.19%)
Oct 09, 2019 112.00 113.16 110.26 112.83 467,543 +1.54(+1.38%)
Oct 08, 2019 110.08 111.79 108.56 111.29 836,136 +0.01(+0.01%)
Oct 07, 2019 112.71 113.75 111.20 111.28 537,009 -1.49(-1.32%)
Oct 04, 2019 112.24 113.26 111.35 112.77 617,100 +0.54(+0.48%)
Oct 03, 2019 109.95 113.03 109.32 112.23 757,523 +2.14(+1.94%)
Oct 02, 2019 108.97 110.65 107.84 110.09 516,928 +0.61(+0.56%)
Oct 01, 2019 110.19 110.19 107.08 109.48 901,341 -0.24(-0.22%)
Sep 30, 2019 107.08 111.14 106.79 109.72 575,779 +2.25(+2.09%)
Sep 27, 2019 109.84 110.34 106.50 107.47 579,100 -1.77(-1.62%)
Sep 26, 2019 112.00 112.28 107.43 109.24 627,760 -2.65(-2.37%)
Sep 25, 2019 112.00 114.26 111.26 111.89 545,226 -0.24(-0.21%)
Sep 24, 2019 116.35 117.66 111.53 112.13 735,206 -4.08(-3.51%)
Sep 23, 2019 114.26 116.63 113.77 116.21 633,165 +1.65(+1.44%)
Sep 20, 2019 115.67 116.63 114.15 114.56 974,500 -0.70(-0.61%)
Sep 19, 2019 114.77 117.25 114.65 115.26 756,305 +0.78(+0.68%)
Sep 18, 2019 115.14 116.19 112.92 114.48 649,573 -0.77(-0.67%)
Sep 17, 2019 115.82 116.52 114.69 115.25 590,497 -0.68(-0.59%)
Sep 16, 2019 113.80 116.28 113.55 115.93 515,351 +0.97(+0.84%)
Sep 13, 2019 115.00 117.93 114.66 114.96 718,800 +1.02(+0.90%)
Sep 12, 2019 119.61 120.09 113.87 113.94 792,025 -4.81(-4.05%)
Sep 11, 2019 120.24 120.64 118.30 118.75 677,648 -1.25(-1.04%)
Sep 10, 2019 118.40 121.93 116.65 120.00 825,561 +1.41(+1.19%)
Sep 09, 2019 120.20 120.20 115.60 118.59 1,092,949 -1.09(-0.91%)
Sep 06, 2019 123.77 123.77 119.49 119.68 698,600 -3.30(-2.68%)
Sep 05, 2019 124.49 124.68 120.25 122.98 646,662 +0.14(+0.11%)
Sep 04, 2019 128.28 128.88 122.77 122.84 454,261 -4.50(-3.53%)
Sep 03, 2019 128.85 129.32 126.22 127.34 317,774 -2.94(-2.26%)
Aug 30, 2019 130.63 130.95 128.78 130.28 373,400 +0.38(+0.29%)
Aug 29, 2019 128.44 129.95 127.60 129.90 277,957 +2.98(+2.35%)
Aug 28, 2019 125.00 128.45 124.07 126.92 412,252 +1.02(+0.81%)
Aug 27, 2019 128.10 128.63 124.61 125.90 485,455 -1.73(-1.36%)
Aug 26, 2019 128.76 130.56 126.58 127.63 377,470 +0.30(+0.24%)
Aug 23, 2019 128.98 130.58 126.82 127.33 589,200 -2.26(-1.74%)
Aug 22, 2019 133.69 134.39 129.52 129.59 331,137 -3.67(-2.75%)
Aug 21, 2019 132.68 134.77 131.79 133.26 328,385 +1.73(+1.32%)
Aug 20, 2019 138.66 138.66 131.50 131.53 607,368 -7.39(-5.32%)
Aug 19, 2019 138.46 139.66 137.22 138.92 430,060 +2.24(+1.64%)
Aug 16, 2019 134.95 138.48 134.50 136.68 617,200 +2.74(+2.05%)
Aug 15, 2019 135.09 135.97 133.28 133.94 504,997 -0.38(-0.28%)
Aug 14, 2019 134.42 135.10 132.71 134.32 571,269 -2.96(-2.16%)
Aug 13, 2019 134.41 138.23 133.46 137.28 461,294 +3.23(+2.41%)
Aug 12, 2019 133.02 134.22 131.64 134.05 351,841 -0.39(-0.29%)
Aug 09, 2019 134.88 136.39 132.98 134.44 470,900 -0.77(-0.57%)
Aug 08, 2019 131.63 135.36 131.63 135.21 676,702 +3.71(+2.82%)
Aug 07, 2019 126.06 132.35 125.30 131.50 741,418 +4.24(+3.33%)
Aug 06, 2019 124.66 127.64 124.65 127.26 426,638 +3.31(+2.67%)
Aug 05, 2019 127.55 128.21 121.73 123.95 577,149 -5.29(-4.09%)
Aug 02, 2019 129.60 131.27 127.52 129.24 480,900 -1.00(-0.77%)
Aug 01, 2019 132.29 134.34 128.47 130.24 735,574 -2.54(-1.91%)
Jul 31, 2019 143.00 143.00 130.57 132.78 1,085,950 -4.72(-3.43%)
Jul 30, 2019 138.42 138.42 134.72 137.50 880,283 -1.42(-1.02%)
Jul 29, 2019 139.84 141.43 138.35 138.92 470,232 -0.94(-0.67%)
Jul 26, 2019 136.50 140.05 135.83 139.86 361,600 +4.39(+3.24%)
Jul 25, 2019 136.09 137.79 135.17 135.47 519,803 -0.93(-0.68%)
Jul 24, 2019 140.89 141.02 133.57 136.40 725,367 -4.81(-3.41%)
Jul 23, 2019 139.63 142.73 137.18 141.21 487,522 +0.21(+0.15%)
Jul 22, 2019 140.87 142.94 140.58 141.00 293,702 +0.62(+0.44%)
Jul 19, 2019 142.31 143.50 140.27 140.38 331,100 -1.71(-1.20%)
Jul 18, 2019 140.38 142.97 138.40 142.09 317,476 +1.42(+1.01%)
Jul 17, 2019 141.53 141.96 140.31 140.67 304,090 -0.60(-0.42%)
Jul 16, 2019 142.27 142.38 139.67 141.27 405,924 -0.75(-0.53%)
Jul 15, 2019 145.23 145.68 141.77 142.02 295,638 -2.85(-1.97%)
Jul 12, 2019 143.30 145.79 141.80 144.87 370,600 +1.54(+1.07%)
Jul 11, 2019 140.63 143.93 139.93 143.33 532,525 +5.46(+3.96%)
Jul 10, 2019 137.26 139.98 136.46 137.87 453,506 +1.09(+0.80%)
Jul 09, 2019 138.45 139.27 136.15 136.78 492,166 -3.07(-2.20%)
Jul 08, 2019 142.86 143.30 138.79 139.85 394,130 -3.72(-2.59%)
Jul 05, 2019 141.94 144.25 141.00 143.57 390,700 +1.04(+0.73%)
Jul 03, 2019 141.21 142.91 140.29 142.53 278,400 +1.67(+1.19%)
Jul 02, 2019 140.20 142.09 137.55 140.86 520,494 +0.55(+0.39%)
Jul 01, 2019 144.23 144.76 138.29 140.31 551,861 -2.83(-1.98%)
Jun 28, 2019 141.14 143.66 139.66 143.14 796,900 +1.80(+1.27%)
Jun 27, 2019 138.28 142.44 138.02 141.34 589,306 +3.55(+2.58%)
Jun 26, 2019 145.86 146.12 135.76 137.79 917,726 -7.56(-5.20%)
Jun 25, 2019 147.50 149.16 144.65 145.35 410,193 -1.98(-1.34%)
Jun 24, 2019 150.52 151.22 146.15 147.33 582,721 -3.47(-2.30%)
Jun 21, 2019 146.00 150.82 145.62 150.80 811,800 +4.36(+2.98%)
Jun 20, 2019 147.58 148.10 145.13 146.44 647,548 +0.07(+0.05%)
Jun 19, 2019 145.85 146.99 143.29 146.37 474,730 +0.52(+0.36%)
Jun 18, 2019 146.89 148.23 145.28 145.85 512,774 -0.74(-0.50%)
Jun 17, 2019 145.00 147.63 145.00 146.59 391,877 +1.66(+1.15%)
Jun 14, 2019 147.91 148.01 144.57 144.93 520,000 -3.15(-2.13%)
Jun 13, 2019 148.29 148.81 145.79 148.08 459,353 +0.17(+0.11%)
Jun 12, 2019 151.46 151.85 147.02 147.91 624,950 -4.15(-2.73%)
Jun 11, 2019 152.99 155.48 150.98 152.06 616,649 -0.49(-0.32%)
Jun 10, 2019 154.68 155.77 152.10 152.55 803,708 -1.18(-0.77%)
Jun 07, 2019 156.64 159.00 153.43 153.73 706,200 -1.55(-1.00%)
Jun 06, 2019 153.11 156.25 149.50 155.28 704,799 +1.94(+1.27%)
Jun 05, 2019 152.98 155.62 151.32 153.34 614,644 +0.78(+0.51%)
Jun 04, 2019 146.61 152.95 145.66 152.56 938,247 +7.43(+5.12%)
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.