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

DaVita HealthCare Partner (NY: DVA )

149.66 -0.71 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2014 78.33 78.52 77.75 78.07 793,331 +0.45(+0.58%)
Oct 30, 2014 77.05 77.76 76.38 77.62 787,786 +0.25(+0.32%)
Oct 29, 2014 77.68 78.31 77.02 77.37 730,045 -0.21(-0.27%)
Oct 28, 2014 76.81 77.75 76.70 77.58 777,984 +0.88(+1.15%)
Oct 27, 2014 76.75 76.78 76.73 76.70 599,621 -0.03(-0.04%)
Oct 24, 2014 76.29 76.79 76.20 76.73 543,806 +0.48(+0.63%)
Oct 23, 2014 76.33 76.68 75.89 76.25 638,377 +0.97(+1.29%)
Oct 22, 2014 76.00 76.35 75.25 75.28 1,047,275 -0.22(-0.29%)
Oct 21, 2014 74.12 75.50 74.11 75.50 946,344 +1.94(+2.64%)
Oct 20, 2014 72.75 73.58 72.62 73.56 713,649 +0.81(+1.11%)
Oct 17, 2014 72.66 72.98 72.13 72.75 826,805 +0.72(+1.00%)
Oct 16, 2014 71.89 72.70 71.71 72.03 1,115,274 -0.71(-0.98%)
Oct 15, 2014 73.00 73.77 71.83 72.74 2,144,016 -0.85(-1.16%)
Oct 14, 2014 73.71 74.16 73.38 73.59 1,055,377 +0.03(+0.04%)
Oct 13, 2014 73.31 74.38 73.18 73.56 897,348 +0.14(+0.19%)
Oct 10, 2014 74.05 74.74 73.42 73.42 657,436 -0.57(-0.77%)
Oct 09, 2014 75.04 75.39 73.99 73.99 1,301,365 -1.02(-1.36%)
Oct 08, 2014 73.06 75.12 72.66 75.01 882,057 +1.88(+2.57%)
Oct 07, 2014 73.38 73.82 73.05 73.13 776,728 -0.68(-0.92%)
Oct 06, 2014 74.48 74.69 73.55 73.81 652,602 -0.64(-0.86%)
Oct 03, 2014 74.04 74.53 73.75 74.45 983,802 +0.71(+0.96%)
Oct 02, 2014 72.99 73.85 72.81 73.74 774,537 +0.96(+1.32%)
Oct 01, 2014 73.30 73.61 72.48 72.78 914,273 -0.36(-0.49%)
Sep 30, 2014 73.42 73.82 73.06 73.14 1,019,006 -0.34(-0.46%)
Sep 29, 2014 73.00 73.70 72.78 73.48 732,492 +0.08(+0.11%)
Sep 26, 2014 73.86 73.95 73.28 73.40 842,305 -0.37(-0.50%)
Sep 25, 2014 74.86 74.86 73.53 73.77 752,242 -1.17(-1.56%)
Sep 24, 2014 74.01 74.97 73.67 74.94 599,056 +0.93(+1.26%)
Sep 23, 2014 74.55 74.59 73.88 74.01 537,187 -0.75(-1.00%)
Sep 22, 2014 74.72 75.13 74.26 74.76 652,334 -0.12(-0.16%)
Sep 19, 2014 75.08 75.08 74.64 74.88 1,884,482 +0.17(+0.23%)
Sep 18, 2014 74.01 74.85 74.01 74.71 965,826 +0.78(+1.06%)
Sep 17, 2014 73.89 74.06 72.84 73.93 1,595,317 -0.31(-0.42%)
Sep 16, 2014 73.67 74.31 73.45 74.24 1,187,853 +0.31(+0.42%)
Sep 15, 2014 74.14 74.16 73.73 73.93 421,826 -0.14(-0.19%)
Sep 12, 2014 74.40 74.50 73.78 74.07 551,735 -0.24(-0.32%)
Sep 11, 2014 74.01 74.39 73.72 74.31 552,410 +0.10(+0.13%)
Sep 10, 2014 74.51 74.51 73.94 74.21 468,458 -0.08(-0.11%)
Sep 09, 2014 74.50 74.90 74.17 74.29 565,256 -0.14(-0.19%)
Sep 08, 2014 74.25 74.52 73.94 74.43 648,305 +0.13(+0.17%)
Sep 05, 2014 74.10 74.33 73.60 74.30 562,008 +0.18(+0.24%)
Sep 04, 2014 74.74 74.79 73.77 74.12 695,613 -0.43(-0.58%)
Sep 03, 2014 74.90 75.09 74.46 74.55 559,200 -0.03(-0.04%)
Sep 02, 2014 74.95 75.27 74.49 74.58 763,913 -0.10(-0.13%)
Aug 29, 2014 74.59 74.68 74.68 74.68 544,900 +0.26(+0.35%)
Aug 28, 2014 74.34 74.67 74.07 74.42 510,236 -0.15(-0.20%)
Aug 27, 2014 74.37 74.82 74.16 74.57 477,554 +0.14(+0.19%)
Aug 26, 2014 74.00 74.49 73.85 74.43 517,264 +0.53(+0.72%)
Aug 25, 2014 73.84 74.02 73.64 73.90 475,865 +0.25(+0.34%)
Aug 22, 2014 73.93 74.08 73.58 73.65 572,793 -0.18(-0.24%)
Aug 21, 2014 73.84 74.28 73.75 73.83 590,769 +0.11(+0.15%)
Aug 20, 2014 73.49 73.99 73.00 73.72 704,955 -0.08(-0.11%)
Aug 19, 2014 73.60 73.94 73.55 73.80 806,159 +0.37(+0.50%)
Aug 18, 2014 72.39 73.53 72.28 73.43 1,197,954 +1.32(+1.83%)
Aug 15, 2014 72.40 72.64 71.43 72.11 1,538,173 -0.99(-1.35%)
Aug 14, 2014 72.50 73.19 72.42 73.10 498,908 +0.68(+0.94%)
Aug 13, 2014 72.22 72.45 71.93 72.42 588,745 +0.38(+0.53%)
Aug 12, 2014 71.81 72.41 71.65 72.04 608,446 +0.25(+0.35%)
Aug 11, 2014 72.14 72.39 71.76 71.79 312,145 -0.06(-0.08%)
Aug 08, 2014 71.48 71.75 71.32 71.85 672,982 +0.36(+0.50%)
Aug 07, 2014 71.67 71.76 71.31 71.49 917,281 -0.03(-0.04%)
Aug 06, 2014 71.24 72.14 71.10 71.52 473,123 +0.01(+0.01%)
Aug 05, 2014 71.97 72.14 71.20 71.51 1,088,697 -0.64(-0.89%)
Aug 04, 2014 71.35 72.63 70.85 72.15 1,375,696 +0.77(+1.08%)
Aug 01, 2014 71.36 72.24 70.49 71.38 1,305,326 +0.94(+1.33%)
Jul 31, 2014 71.32 71.59 70.41 70.44 1,992,063 -0.88(-1.23%)
Jul 30, 2014 71.48 71.73 70.97 71.32 727,718 -0.01(-0.01%)
Jul 29, 2014 71.74 71.98 71.27 71.33 693,137 -0.42(-0.59%)
Jul 28, 2014 71.36 71.83 70.97 71.75 707,877 +0.29(+0.41%)
Jul 25, 2014 71.76 72.06 71.10 71.46 596,181 -0.43(-0.60%)
Jul 24, 2014 71.84 72.25 71.68 71.89 1,004,807 +0.22(+0.31%)
Jul 23, 2014 71.87 71.87 71.23 71.67 594,955 +0.00(+0.00%)
Jul 22, 2014 71.03 71.78 70.91 71.67 1,198,081 +0.66(+0.93%)
Jul 21, 2014 72.99 72.99 70.55 71.01 3,017,249 -2.84(-3.85%)
Jul 18, 2014 73.47 73.96 73.07 73.85 518,961 +0.45(+0.61%)
Jul 17, 2014 73.66 74.84 73.32 73.40 744,268 -0.42(-0.57%)
Jul 16, 2014 73.41 74.00 73.30 73.82 612,888 +0.56(+0.76%)
Jul 15, 2014 73.42 74.00 73.09 73.26 780,434 -0.31(-0.42%)
Jul 14, 2014 73.41 73.76 73.30 73.57 630,579 +0.49(+0.67%)
Jul 11, 2014 73.02 73.27 72.74 73.08 447,463 +0.04(+0.05%)
Jul 10, 2014 72.76 73.17 72.61 73.04 990,389 -0.18(-0.25%)
Jul 09, 2014 72.99 73.26 72.71 73.22 560,007 +0.41(+0.56%)
Jul 08, 2014 73.20 73.22 72.62 72.81 904,257 -0.47(-0.64%)
Jul 07, 2014 73.15 73.83 73.02 73.28 664,576 -0.04(-0.05%)
Jul 03, 2014 73.65 73.32 73.32 73.32 585,900 -0.28(-0.38%)
Jul 02, 2014 73.08 73.65 72.63 73.60 1,002,342 +0.44(+0.60%)
Jul 01, 2014 72.67 73.30 72.39 73.16 1,223,228 +0.84(+1.16%)
Jun 30, 2014 73.25 73.61 72.00 72.32 1,138,609 -0.63(-0.86%)
Jun 27, 2014 71.48 73.40 71.21 72.95 3,610,320 +1.34(+1.87%)
Jun 26, 2014 71.74 71.76 71.00 71.61 524,157 -0.25(-0.35%)
Jun 25, 2014 71.34 72.05 71.11 71.86 546,009 +0.47(+0.66%)
Jun 24, 2014 71.55 71.85 71.12 71.39 712,866 -0.14(-0.20%)
Jun 23, 2014 71.68 71.68 71.26 71.53 481,858 -0.30(-0.42%)
Jun 20, 2014 71.80 71.94 71.13 71.83 1,014,567 +0.25(+0.35%)
Jun 19, 2014 70.49 71.72 70.30 71.58 1,051,100 +1.16(+1.65%)
Jun 18, 2014 70.14 70.51 69.83 70.42 865,588 +0.24(+0.34%)
Jun 17, 2014 70.55 70.78 70.01 70.18 972,231 -0.59(-0.83%)
Jun 16, 2014 70.70 70.94 70.28 70.77 1,063,657 -0.02(-0.03%)
Jun 13, 2014 70.88 70.88 70.42 70.79 473,971 -0.15(-0.21%)
Jun 12, 2014 71.13 71.21 70.66 70.94 502,749 -0.14(-0.20%)
Jun 11, 2014 71.23 71.47 70.73 71.08 648,531 -0.61(-0.85%)
Jun 10, 2014 71.71 71.85 71.29 71.69 604,801 -0.22(-0.31%)
Jun 06, 2014 72.23 72.28 71.71 71.91 467,908 -0.15(-0.21%)
Jun 05, 2014 71.64 72.37 71.48 72.06 427,225 +0.35(+0.49%)
Jun 04, 2014 71.44 71.87 71.31 71.71 614,186 +0.24(+0.34%)
Jun 03, 2014 71.21 71.70 70.83 71.47 906,066 +0.26(+0.37%)
Jun 02, 2014 70.81 71.43 70.42 71.21 1,100,637 +0.62(+0.88%)
May 30, 2014 69.88 70.71 69.87 70.59 1,722,167 +0.69(+0.99%)
May 29, 2014 69.40 70.17 69.21 69.90 926,372 +0.70(+1.01%)
May 28, 2014 69.42 69.46 68.76 69.20 773,667 -0.15(-0.22%)
May 27, 2014 69.00 69.50 68.94 69.35 733,586 +0.56(+0.81%)
May 23, 2014 68.25 68.79 68.79 68.79 650,400 +0.92(+1.36%)
May 22, 2014 68.35 68.35 67.83 67.87 365,789 -0.48(-0.70%)
May 21, 2014 67.62 68.57 67.59 68.35 541,436 +0.83(+1.23%)
May 20, 2014 67.47 67.62 67.23 67.52 906,282 +0.05(+0.07%)
May 19, 2014 67.46 67.78 67.28 67.47 903,279 -0.06(-0.09%)
May 16, 2014 67.86 68.09 67.17 67.53 1,261,937 -0.20(-0.30%)
May 15, 2014 67.50 67.90 67.20 67.73 794,629 +0.05(+0.07%)
May 14, 2014 67.76 67.89 67.27 67.68 429,348 -0.21(-0.31%)
May 13, 2014 68.18 68.50 67.76 67.89 559,900 -0.19(-0.28%)
May 12, 2014 67.82 68.24 67.81 68.08 803,959 +0.33(+0.49%)
May 09, 2014 67.22 67.81 67.08 67.75 535,144 +0.42(+0.62%)
May 08, 2014 67.80 68.17 67.11 67.33 880,380 -0.45(-0.66%)
May 07, 2014 67.25 67.83 67.06 67.78 748,994 +0.59(+0.88%)
May 06, 2014 66.95 67.33 66.79 67.19 1,595,693 +0.07(+0.10%)
May 05, 2014 67.00 67.53 66.60 67.12 1,373,497 -0.27(-0.40%)
May 02, 2014 68.50 68.50 67.08 67.39 2,628,684 -2.54(-3.63%)
May 01, 2014 69.39 70.47 69.07 69.93 1,349,521 +0.63(+0.91%)
Apr 30, 2014 69.57 69.87 68.77 69.30 1,082,864 -0.41(-0.59%)
Apr 29, 2014 69.54 69.75 68.95 69.71 755,997 +0.47(+0.68%)
Apr 28, 2014 69.88 69.88 68.73 69.24 1,050,451 -0.32(-0.46%)
Apr 25, 2014 69.44 69.98 69.05 69.56 724,617 +0.18(+0.26%)
Apr 24, 2014 69.59 70.00 69.25 69.38 785,447 -0.04(-0.06%)
Apr 23, 2014 69.41 69.60 68.70 69.42 787,393 -0.12(-0.17%)
Apr 22, 2014 69.56 69.88 69.28 69.54 590,253 -0.08(-0.11%)
Apr 21, 2014 69.47 69.88 69.11 69.62 790,826 +0.11(+0.16%)
Apr 17, 2014 69.13 69.51 69.51 69.51 1,413,100 +0.35(+0.51%)
Apr 16, 2014 67.95 69.18 67.95 69.16 1,208,910 +0.75(+1.10%)
Apr 15, 2014 68.23 68.58 67.50 68.41 1,441,168 +0.59(+0.87%)
Apr 14, 2014 67.46 67.86 67.15 67.82 1,241,415 +0.52(+0.77%)
Apr 11, 2014 67.58 67.92 66.87 67.30 1,247,308 -0.65(-0.96%)
Apr 10, 2014 69.20 69.46 67.53 67.95 1,744,853 -1.27(-1.83%)
Apr 09, 2014 68.81 69.27 68.24 69.22 1,155,892 +0.76(+1.11%)
Apr 08, 2014 68.39 68.92 67.61 68.46 2,643,413 +1.11(+1.65%)
Apr 07, 2014 68.11 68.45 66.81 67.35 2,135,523 -0.72(-1.06%)
Apr 04, 2014 70.05 70.10 68.03 68.07 1,850,120 -1.49(-2.14%)
Apr 03, 2014 68.84 69.61 68.76 69.56 3,242,544 +0.48(+0.69%)
Apr 02, 2014 69.63 69.84 68.67 69.08 1,283,111 -0.26(-0.37%)
Apr 01, 2014 69.00 69.55 68.71 69.34 3,219,781 +0.49(+0.71%)
Mar 31, 2014 69.10 69.20 68.52 68.85 1,368,669 +0.40(+0.58%)
Mar 28, 2014 68.48 69.68 68.18 68.45 1,060,283 +0.06(+0.09%)
Mar 27, 2014 68.90 68.91 67.76 68.39 1,628,776 -0.51(-0.74%)
Mar 26, 2014 68.93 70.03 68.88 68.90 2,132,206 +0.29(+0.42%)
Mar 25, 2014 68.75 69.45 68.33 68.61 1,296,456 +0.15(+0.22%)
Mar 24, 2014 70.01 70.26 68.20 68.46 744,245 -1.35(-1.93%)
Mar 21, 2014 70.29 70.68 69.61 69.81 1,523,254 +0.01(+0.01%)
Mar 20, 2014 69.69 70.37 69.54 69.80 1,046,838 +0.01(+0.01%)
Mar 19, 2014 69.21 70.14 69.02 69.79 1,215,470 +0.56(+0.81%)
Mar 18, 2014 68.55 69.38 68.53 69.23 742,239 +0.75(+1.10%)
Mar 17, 2014 68.40 69.30 68.40 68.48 587,743 +0.28(+0.41%)
Mar 14, 2014 68.15 68.37 67.53 68.20 921,935 +0.08(+0.12%)
Mar 13, 2014 68.38 68.50 67.90 68.12 993,375 -0.20(-0.29%)
Mar 12, 2014 68.30 68.60 68.07 68.32 663,956 -0.37(-0.54%)
Mar 11, 2014 68.53 69.41 68.40 68.69 798,736 +0.23(+0.34%)
Mar 10, 2014 68.75 68.77 67.93 68.46 820,480 -0.32(-0.47%)
Mar 07, 2014 69.12 69.18 68.41 68.78 1,100,882 +0.03(+0.04%)
Mar 06, 2014 68.55 69.42 68.43 68.75 1,201,462 +0.38(+0.56%)
Mar 05, 2014 68.77 68.83 68.15 68.37 884,142 -0.38(-0.55%)
Mar 04, 2014 68.80 69.25 68.30 68.75 2,944,257 +0.38(+0.56%)
Mar 03, 2014 68.27 68.86 67.63 68.37 1,957,456 -0.36(-0.52%)
Feb 28, 2014 68.38 70.00 68.25 68.73 1,968,224 +0.71(+1.04%)
Feb 27, 2014 68.22 68.70 67.77 68.02 1,085,307 +0.52(+0.77%)
Feb 26, 2014 66.96 68.08 66.71 67.50 1,618,130 +0.55(+0.82%)
Feb 25, 2014 67.37 67.46 66.12 66.95 2,928,349 -0.55(-0.81%)
Feb 24, 2014 66.05 68.73 66.04 67.50 2,738,218 +1.37(+2.07%)
Feb 21, 2014 65.95 66.21 65.11 66.13 1,683,105 +0.35(+0.53%)
Feb 20, 2014 65.99 66.17 65.39 65.78 1,180,810 -0.29(-0.44%)
Feb 19, 2014 66.73 67.00 65.84 66.07 1,551,660 -0.76(-1.14%)
Feb 18, 2014 66.69 67.09 66.15 66.83 1,253,055 +0.46(+0.69%)
Feb 14, 2014 66.10 66.37 66.37 66.37 1,045,000 +0.12(+0.18%)
Feb 13, 2014 65.88 66.28 65.02 66.25 2,440,957 -0.10(-0.15%)
Feb 12, 2014 67.93 68.84 66.30 66.35 4,429,462 +2.02(+3.14%)
Feb 11, 2014 63.79 64.38 63.15 64.33 3,969,111 +0.49(+0.77%)
Feb 10, 2014 63.73 64.23 63.50 63.84 3,039,157 +0.22(+0.35%)
Feb 07, 2014 63.80 64.27 63.50 63.62 1,377,897 -0.12(-0.19%)
Feb 06, 2014 63.37 63.88 63.24 63.74 699,308 +0.54(+0.85%)
Feb 05, 2014 62.73 63.46 62.54 63.20 1,226,466 +0.46(+0.73%)
Feb 04, 2014 63.40 63.40 62.52 62.74 1,593,698 -0.31(-0.49%)
Feb 03, 2014 64.94 64.94 63.05 63.05 1,512,288 -1.88(-2.90%)
Jan 31, 2014 64.15 65.35 64.07 64.93 1,173,268 +0.02(+0.03%)
Jan 30, 2014 64.46 64.98 64.32 64.91 813,429 +1.01(+1.58%)
Jan 29, 2014 64.00 64.54 63.51 63.90 751,395 -0.42(-0.65%)
Jan 28, 2014 64.00 64.54 64.00 64.32 725,378 +0.35(+0.55%)
Jan 27, 2014 64.11 64.27 63.50 63.97 1,042,836 -0.23(-0.36%)
Jan 24, 2014 65.19 65.37 63.96 64.20 1,228,533 -1.39(-2.12%)
Jan 23, 2014 66.08 66.23 65.19 65.59 1,444,725 -0.90(-1.35%)
Jan 22, 2014 65.21 66.76 65.21 66.49 1,813,684 +1.25(+1.92%)
Jan 21, 2014 65.39 65.55 64.78 65.24 1,973,436 +0.41(+0.63%)
Jan 17, 2014 64.90 64.83 64.83 64.83 1,971,500 +0.18(+0.28%)
Jan 16, 2014 64.58 64.97 64.42 64.65 1,526,053 +0.17(+0.26%)
Jan 15, 2014 64.97 64.97 64.28 64.48 1,176,064 -0.49(-0.75%)
Jan 14, 2014 65.11 65.20 64.52 64.97 607,546 +0.50(+0.78%)
Jan 13, 2014 64.70 65.13 64.34 64.47 1,480,055 -0.27(-0.42%)
Jan 10, 2014 65.85 65.85 64.39 64.74 1,895,652 -0.90(-1.37%)
Jan 09, 2014 65.84 66.15 65.28 65.64 1,262,267 +0.20(+0.31%)
Jan 08, 2014 65.15 65.56 64.99 65.44 1,249,096 +0.24(+0.37%)
Jan 07, 2014 64.88 65.42 64.62 65.20 1,168,297 +0.40(+0.62%)
Jan 06, 2014 65.08 65.60 64.67 64.80 2,091,705 +0.33(+0.51%)
Jan 03, 2014 64.71 65.00 64.41 64.47 1,241,023 -0.31(-0.48%)
Jan 02, 2014 63.36 65.16 63.19 64.78 2,901,363 +1.41(+2.23%)
Dec 31, 2013 63.57 63.37 63.37 63.37 789,100 +0.08(+0.13%)
Dec 30, 2013 63.49 63.60 63.05 63.29 589,870 -0.07(-0.11%)
Dec 27, 2013 63.59 63.72 63.15 63.36 568,517 -0.03(-0.05%)
Dec 26, 2013 63.31 63.74 63.13 63.39 769,955 +0.14(+0.22%)
Dec 24, 2013 63.18 63.30 62.99 63.25 493,268 -0.01(-0.02%)
Dec 23, 2013 63.00 63.39 62.97 63.26 1,440,564 +0.62(+0.99%)
Dec 20, 2013 61.90 62.76 61.75 62.64 1,929,729 +0.95(+1.54%)
Dec 19, 2013 62.03 62.15 61.44 61.69 1,440,024 -0.58(-0.93%)
Dec 18, 2013 61.39 62.29 60.75 62.27 2,153,936 +2.05(+3.40%)
Dec 17, 2013 59.95 60.23 59.63 60.22 2,048,267 +0.20(+0.33%)
Dec 16, 2013 60.84 61.12 59.88 60.02 2,869,364 -0.28(-0.46%)
Dec 13, 2013 60.16 60.97 60.16 60.30 2,346,877 +0.11(+0.18%)
Dec 12, 2013 60.68 60.89 60.11 60.19 2,268,410 -0.44(-0.73%)
Dec 11, 2013 61.26 61.73 60.52 60.63 1,435,022 -0.81(-1.32%)
Dec 10, 2013 62.28 62.90 61.42 61.44 2,060,784 -0.73(-1.17%)
Dec 09, 2013 58.52 62.78 58.47 62.17 5,655,374 +3.91(+6.71%)
Dec 06, 2013 57.22 58.27 57.22 58.26 3,246,288 +1.14(+2.00%)
Dec 05, 2013 57.24 57.30 56.85 57.12 2,786,932 -0.15(-0.26%)
Dec 04, 2013 58.25 58.31 57.05 57.27 1,980,347 -1.23(-2.10%)
Dec 03, 2013 59.20 59.19 58.28 58.50 1,727,404 -0.69(-1.17%)
Dec 02, 2013 59.44 59.67 59.09 59.19 2,109,068 -0.36(-0.60%)
Nov 29, 2013 59.93 60.20 59.47 59.55 699,968 -0.33(-0.55%)
Nov 27, 2013 60.59 60.78 59.71 59.88 1,993,852 -0.70(-1.16%)
Nov 26, 2013 61.42 61.69 60.42 60.58 3,468,216 -0.97(-1.58%)
Nov 25, 2013 59.02 62.14 59.00 61.55 9,416,323 +5.01(+8.86%)
Nov 22, 2013 56.92 57.28 56.18 56.54 2,671,461 -0.35(-0.62%)
Nov 21, 2013 57.85 58.02 56.85 56.89 2,157,352 -0.95(-1.64%)
Nov 20, 2013 58.72 58.87 57.81 57.84 1,786,772 -0.46(-0.79%)
Nov 19, 2013 59.30 59.40 58.00 58.30 2,315,048 -0.97(-1.64%)
Nov 18, 2013 59.15 60.38 59.03 59.27 3,393,879 +0.38(+0.65%)
Nov 15, 2013 58.93 59.35 58.71 58.89 4,934,221 +0.20(+0.34%)
Nov 14, 2013 58.50 58.88 58.31 58.69 2,180,472 +0.39(+0.67%)
Nov 13, 2013 58.42 58.48 57.95 58.30 1,632,582 -0.13(-0.22%)
Nov 12, 2013 56.94 58.58 56.85 58.43 1,996,636 +1.47(+2.58%)
Nov 11, 2013 56.60 57.48 56.34 56.96 1,606,533 +0.66(+1.17%)
Nov 08, 2013 55.86 56.42 55.47 56.30 2,465,736 +0.54(+0.97%)
Nov 07, 2013 55.03 56.02 55.02 55.76 2,574,412 +0.73(+1.33%)
Nov 06, 2013 54.55 55.23 52.75 55.03 8,512,328 -1.50(-2.65%)
Nov 05, 2013 56.71 56.93 56.23 56.53 1,855,711 -0.22(-0.39%)
Nov 04, 2013 56.65 56.98 56.43 56.75 1,339,985 +0.18(+0.32%)
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.