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

Univl Health Services (NY: UHS )

187.53 -1.81 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2019 141.86 141.95 140.50 141.24 606,699 +0.53(+0.38%)
Aug 29, 2019 140.25 142.02 139.50 140.72 624,839 +1.60(+1.15%)
Aug 28, 2019 136.60 139.14 136.46 139.12 591,299 +1.87(+1.36%)
Aug 27, 2019 141.35 141.46 137.19 137.24 524,097 -3.46(-2.46%)
Aug 26, 2019 140.95 141.27 139.02 140.71 480,879 +0.73(+0.52%)
Aug 23, 2019 141.65 143.51 139.25 139.97 615,639 -2.41(-1.69%)
Aug 22, 2019 143.57 144.26 142.34 142.38 433,492 -1.16(-0.81%)
Aug 21, 2019 143.18 143.72 141.70 143.54 468,066 +1.46(+1.03%)
Aug 20, 2019 143.93 144.38 141.93 142.08 673,752 -2.50(-1.73%)
Aug 19, 2019 145.18 145.48 143.56 144.58 346,354 +0.83(+0.58%)
Aug 16, 2019 142.40 144.45 141.76 143.75 507,292 +1.93(+1.36%)
Aug 15, 2019 142.44 143.04 141.67 141.82 430,135 -0.45(-0.31%)
Aug 14, 2019 143.88 143.92 140.86 142.27 601,247 -3.06(-2.11%)
Aug 13, 2019 143.54 146.56 142.66 145.33 534,073 +2.22(+1.55%)
Aug 12, 2019 143.42 143.78 141.69 143.11 442,701 -0.24(-0.17%)
Aug 09, 2019 142.91 144.07 141.99 143.35 388,593 +0.47(+0.33%)
Aug 08, 2019 143.23 144.08 141.81 142.88 521,958 +0.31(+0.22%)
Aug 07, 2019 142.48 143.56 140.31 142.57 768,467 -0.24(-0.17%)
Aug 06, 2019 140.83 143.01 139.51 142.81 803,979 +2.98(+2.13%)
Aug 05, 2019 141.50 142.39 138.85 139.84 698,227 -3.03(-2.12%)
Aug 02, 2019 143.13 143.80 141.99 142.87 838,688 -0.69(-0.48%)
Aug 01, 2019 147.41 148.27 141.93 143.56 898,268 -3.61(-2.45%)
Jul 31, 2019 149.05 149.49 145.39 147.18 823,402 -1.96(-1.31%)
Jul 30, 2019 146.35 149.44 143.26 149.13 957,935 +0.21(+0.14%)
Jul 29, 2019 146.06 149.74 142.62 148.92 1,382,880 +0.74(+0.50%)
Jul 26, 2019 142.04 153.94 142.04 148.18 3,029,304 +14.56(+10.89%)
Jul 25, 2019 133.42 134.16 132.17 133.62 955,985 -0.03(-0.02%)
Jul 24, 2019 130.57 133.95 129.29 133.65 1,047,247 +3.21(+2.46%)
Jul 23, 2019 129.49 130.49 127.98 130.44 372,139 +1.01(+0.78%)
Jul 22, 2019 129.41 130.38 128.96 129.43 411,356 +0.04(+0.03%)
Jul 19, 2019 129.96 129.96 128.69 129.39 502,167 -0.54(-0.41%)
Jul 18, 2019 129.63 130.40 128.26 129.93 422,701 +0.29(+0.23%)
Jul 17, 2019 130.46 130.75 129.44 129.63 357,524 -1.06(-0.81%)
Jul 16, 2019 130.72 131.21 130.16 130.70 446,493 +0.21(+0.16%)
Jul 15, 2019 129.65 130.84 128.72 130.49 458,387 +0.84(+0.65%)
Jul 12, 2019 127.68 129.94 127.10 129.65 414,526 +1.62(+1.26%)
Jul 11, 2019 127.92 129.35 126.35 128.03 367,244 +1.54(+1.22%)
Jul 10, 2019 125.77 127.24 125.25 126.49 334,931 +0.75(+0.60%)
Jul 09, 2019 127.63 128.86 124.63 125.74 567,953 -2.75(-2.14%)
Jul 08, 2019 128.02 128.57 127.01 128.49 489,079 +0.32(+0.25%)
Jul 05, 2019 127.32 128.38 126.78 128.17 325,655 +0.28(+0.22%)
Jul 03, 2019 126.81 127.98 126.10 127.89 349,846 +1.06(+0.84%)
Jul 02, 2019 127.12 127.52 125.91 126.82 509,483 -0.07(-0.05%)
Jul 01, 2019 127.97 128.50 125.56 126.89 661,772 -0.31(-0.25%)
Jun 28, 2019 125.22 127.20 124.29 127.20 1,090,746 +2.19(+1.75%)
Jun 27, 2019 124.55 125.22 123.73 125.02 442,761 +1.05(+0.85%)
Jun 26, 2019 125.72 126.38 123.02 123.97 528,686 -1.53(-1.22%)
Jun 25, 2019 123.50 126.39 123.07 125.50 741,295 +2.14(+1.73%)
Jun 24, 2019 122.45 123.46 121.46 123.36 585,167 +1.11(+0.91%)
Jun 21, 2019 121.32 122.47 119.98 122.25 821,262 +0.93(+0.76%)
Jun 20, 2019 122.74 123.53 119.81 121.32 895,382 -0.90(-0.73%)
Jun 19, 2019 121.15 122.36 119.81 122.22 370,091 +1.32(+1.09%)
Jun 18, 2019 120.76 122.07 119.71 120.90 502,105 +0.50(+0.41%)
Jun 17, 2019 120.33 120.49 119.19 120.41 526,746 +0.65(+0.55%)
Jun 14, 2019 121.01 121.53 119.74 119.75 509,137 -1.17(-0.97%)
Jun 13, 2019 120.77 121.40 119.77 120.92 347,423 +0.04(+0.03%)
Jun 12, 2019 119.97 120.93 118.75 120.88 507,679 +0.89(+0.74%)
Jun 11, 2019 121.14 121.14 118.51 120.00 509,074 -0.57(-0.47%)
Jun 10, 2019 121.31 122.00 120.54 120.56 510,732 -0.13(-0.11%)
Jun 07, 2019 118.54 120.80 117.99 120.69 889,223 +2.54(+2.15%)
Jun 06, 2019 118.54 119.25 117.85 118.15 1,285,735 -0.29(-0.25%)
Jun 05, 2019 120.18 120.18 117.39 118.44 884,461 -0.98(-0.82%)
Jun 04, 2019 119.56 121.22 118.94 119.42 790,181 +0.93(+0.78%)
Jun 03, 2019 116.63 118.81 116.24 118.49 704,778 +1.86(+1.60%)
May 31, 2019 116.43 117.33 114.89 116.63 624,045 -0.43(-0.37%)
May 30, 2019 116.61 117.83 116.03 117.06 516,700 +0.50(+0.43%)
May 29, 2019 118.90 118.90 116.25 116.56 709,234 -2.84(-2.38%)
May 28, 2019 119.73 120.75 119.35 119.40 683,449 -0.59(-0.49%)
May 24, 2019 119.35 120.64 119.00 119.98 550,187 +0.13(+0.11%)
May 23, 2019 121.52 121.63 118.83 119.86 702,168 -2.42(-1.98%)
May 22, 2019 121.42 122.39 120.96 122.27 778,004 +0.61(+0.50%)
May 21, 2019 120.28 122.66 120.04 121.66 698,724 +1.52(+1.27%)
May 20, 2019 118.15 120.40 117.72 120.14 519,544 +1.33(+1.12%)
May 17, 2019 117.67 120.13 117.47 118.80 521,872 +0.18(+0.15%)
May 16, 2019 118.92 120.51 118.32 118.63 530,738 -0.16(-0.13%)
May 15, 2019 118.73 119.75 117.39 118.78 556,818 -0.66(-0.56%)
May 14, 2019 118.92 120.34 118.42 119.45 630,219 +0.68(+0.57%)
May 13, 2019 117.70 119.09 117.13 118.77 653,102 -0.93(-0.77%)
May 10, 2019 120.03 120.85 116.97 119.69 725,923 -0.10(-0.08%)
May 09, 2019 118.54 120.23 118.18 119.79 850,245 +0.85(+0.71%)
May 08, 2019 119.44 120.06 118.14 118.94 692,653 -0.91(-0.76%)
May 07, 2019 121.08 121.93 118.87 119.85 744,174 -1.50(-1.24%)
May 06, 2019 118.21 122.06 118.17 121.35 973,925 +1.45(+1.21%)
May 03, 2019 121.48 121.80 119.53 119.89 1,129,613 -0.98(-0.81%)
May 02, 2019 121.18 121.36 119.91 120.87 1,248,684 -0.73(-0.60%)
May 01, 2019 123.60 124.18 121.48 121.60 953,302 -2.07(-1.67%)
Apr 30, 2019 124.44 124.82 121.98 123.67 975,161 -0.33(-0.27%)
Apr 29, 2019 125.21 126.04 121.84 124.00 885,949 -1.97(-1.56%)
Apr 26, 2019 125.54 126.20 120.67 125.97 1,481,598 -2.41(-1.88%)
Apr 25, 2019 126.33 129.56 125.29 128.38 901,929 +1.36(+1.07%)
Apr 24, 2019 124.77 129.97 124.77 127.02 1,777,103 +2.17(+1.74%)
Apr 23, 2019 120.07 126.23 119.73 124.85 1,142,933 +5.05(+4.21%)
Apr 22, 2019 121.30 122.61 118.87 119.80 1,099,246 -1.57(-1.29%)
Apr 18, 2019 119.59 121.54 118.47 121.37 1,255,388 +1.80(+1.51%)
Apr 17, 2019 123.31 123.35 117.85 119.56 1,347,331 -3.58(-2.90%)
Apr 16, 2019 130.51 130.51 122.27 123.14 1,425,274 -6.25(-4.83%)
Apr 15, 2019 129.43 129.88 128.77 129.39 468,563 -0.06(-0.05%)
Apr 12, 2019 129.94 130.88 128.88 129.45 838,259 +0.37(+0.29%)
Apr 11, 2019 131.73 131.77 128.95 129.08 436,872 -2.02(-1.54%)
Apr 10, 2019 130.58 131.78 130.47 131.09 836,089 +0.62(+0.48%)
Apr 09, 2019 128.98 130.60 128.85 130.47 633,856 +0.83(+0.64%)
Apr 08, 2019 131.54 131.59 129.38 129.64 567,340 -1.68(-1.28%)
Apr 05, 2019 130.99 131.61 130.94 131.32 643,031 +0.73(+0.56%)
Apr 04, 2019 131.12 131.53 130.27 130.59 427,207 -0.27(-0.21%)
Apr 03, 2019 131.23 131.72 130.22 130.86 562,554 +0.49(+0.37%)
Apr 02, 2019 131.02 131.44 129.65 130.37 476,368 -0.97(-0.74%)
Apr 01, 2019 131.49 132.17 131.12 131.35 836,081 +0.96(+0.73%)
Mar 29, 2019 130.98 131.03 129.80 130.39 940,643 +0.25(+0.19%)
Mar 28, 2019 129.71 130.29 129.32 130.14 476,015 +0.72(+0.56%)
Mar 27, 2019 130.31 131.17 128.75 129.42 467,475 -1.33(-1.02%)
Mar 26, 2019 131.20 132.12 130.13 130.75 563,342 -0.22(-0.17%)
Mar 25, 2019 131.40 131.98 130.51 130.98 615,727 -0.92(-0.70%)
Mar 22, 2019 131.98 133.45 131.88 131.90 580,554 -1.23(-0.92%)
Mar 21, 2019 129.54 133.52 129.10 133.12 398,631 +2.49(+1.90%)
Mar 20, 2019 132.01 132.41 130.23 130.64 429,157 -1.38(-1.04%)
Mar 19, 2019 132.68 133.13 131.51 132.01 924,258 -0.40(-0.30%)
Mar 18, 2019 131.06 132.50 131.06 132.41 512,032 +1.56(+1.19%)
Mar 15, 2019 130.64 131.47 130.40 130.85 806,866 +0.12(+0.09%)
Mar 14, 2019 129.61 131.50 129.26 130.74 566,851 +1.39(+1.08%)
Mar 13, 2019 128.40 129.97 127.51 129.34 617,621 +1.56(+1.22%)
Mar 12, 2019 126.89 128.42 126.31 127.78 607,109 +1.36(+1.07%)
Mar 11, 2019 126.64 127.33 125.18 126.43 755,418 +0.50(+0.39%)
Mar 08, 2019 125.55 126.01 124.46 125.93 740,593 -0.32(-0.26%)
Mar 07, 2019 129.25 130.19 125.62 126.25 1,182,775 -3.23(-2.49%)
Mar 06, 2019 133.77 134.04 129.40 129.48 760,143 -4.29(-3.21%)
Mar 05, 2019 134.74 135.17 132.71 133.77 694,159 -0.01(-0.01%)
Mar 04, 2019 135.38 135.83 132.66 133.78 957,545 -3.47(-2.53%)
Mar 01, 2019 136.79 138.62 135.82 137.25 817,023 +1.92(+1.42%)
Feb 28, 2019 130.10 137.84 130.10 135.33 1,442,177 +5.53(+4.26%)
Feb 27, 2019 129.91 130.88 128.04 129.80 710,467 -0.36(-0.28%)
Feb 26, 2019 131.41 131.80 130.04 130.16 647,217 -0.75(-0.57%)
Feb 25, 2019 132.90 133.63 130.88 130.91 763,077 -1.60(-1.21%)
Feb 22, 2019 131.42 132.97 130.98 132.51 883,445 +1.45(+1.11%)
Feb 21, 2019 131.29 131.51 130.32 131.06 509,702 +0.22(+0.17%)
Feb 20, 2019 131.67 131.72 130.74 130.83 434,912 -0.93(-0.70%)
Feb 19, 2019 131.44 132.26 131.00 131.76 655,476 -0.25(-0.19%)
Feb 15, 2019 131.29 132.37 130.87 132.01 668,564 +1.75(+1.35%)
Feb 14, 2019 130.02 130.91 128.70 130.26 672,198 -0.37(-0.28%)
Feb 13, 2019 130.54 131.09 129.67 130.63 515,857 +0.74(+0.57%)
Feb 12, 2019 129.67 130.41 129.01 129.89 483,255 +0.63(+0.49%)
Feb 11, 2019 128.16 129.57 127.29 129.25 433,617 +1.18(+0.92%)
Feb 08, 2019 129.06 129.09 126.19 128.07 726,776 -1.41(-1.09%)
Feb 07, 2019 131.19 131.71 129.37 129.49 749,590 -2.06(-1.57%)
Feb 06, 2019 130.95 131.81 130.31 131.55 431,812 +0.15(+0.11%)
Feb 05, 2019 131.54 132.96 130.86 131.41 613,492 +0.22(+0.17%)
Feb 04, 2019 131.70 131.85 130.40 131.18 512,222 -0.83(-0.63%)
Feb 01, 2019 129.29 132.15 128.63 132.01 765,892 +2.92(+2.26%)
Jan 31, 2019 129.47 130.17 128.90 129.09 592,019 -0.48(-0.37%)
Jan 30, 2019 129.29 130.12 128.66 129.56 726,469 +0.45(+0.35%)
Jan 29, 2019 127.89 129.34 127.29 129.12 412,933 +2.07(+1.63%)
Jan 28, 2019 127.16 127.25 125.77 127.04 540,138 -0.69(-0.54%)
Jan 25, 2019 127.44 128.35 126.70 127.73 417,442 +1.28(+1.01%)
Jan 24, 2019 127.03 127.35 125.96 126.46 564,285 -0.59(-0.47%)
Jan 23, 2019 127.66 128.91 125.83 127.05 818,791 -0.17(-0.13%)
Jan 22, 2019 127.61 127.61 125.39 127.22 583,259 -1.32(-1.03%)
Jan 18, 2019 127.69 128.81 127.04 128.54 586,123 +1.41(+1.11%)
Jan 17, 2019 125.81 127.71 125.62 127.13 708,029 +0.86(+0.68%)
Jan 16, 2019 124.12 127.71 123.00 126.27 1,001,593 +2.54(+2.05%)
Jan 15, 2019 121.85 124.37 121.28 123.73 719,793 +1.73(+1.42%)
Jan 14, 2019 121.81 124.46 121.21 122.00 1,054,258 -0.47(-0.38%)
Jan 11, 2019 121.98 123.17 121.56 122.46 839,401 +0.06(+0.05%)
Jan 10, 2019 120.88 122.60 120.12 122.41 585,026 +1.33(+1.09%)
Jan 09, 2019 119.60 121.74 119.09 121.08 710,175 +2.25(+1.89%)
Jan 08, 2019 116.73 118.91 115.83 118.83 817,822 +3.60(+3.13%)
Jan 07, 2019 115.48 116.27 114.60 115.23 1,056,078 -0.25(-0.22%)
Jan 04, 2019 114.25 115.56 113.39 115.48 1,009,212 +2.51(+2.22%)
Jan 03, 2019 114.70 116.29 112.69 112.97 835,141 -1.42(-1.24%)
Jan 02, 2019 112.31 114.62 111.87 114.39 750,672 +0.86(+0.75%)
Dec 31, 2018 113.83 114.35 112.20 113.53 639,612 +0.35(+0.31%)
Dec 28, 2018 113.83 114.52 112.79 113.18 701,418 -0.49(-0.43%)
Dec 27, 2018 112.97 113.68 109.86 113.67 815,843 -0.71(-0.62%)
Dec 26, 2018 110.73 114.52 109.87 114.38 993,662 +3.91(+3.54%)
Dec 24, 2018 110.91 111.99 109.92 110.47 393,418 -1.07(-0.96%)
Dec 21, 2018 112.60 114.39 111.00 111.55 1,814,015 -0.83(-0.74%)
Dec 20, 2018 112.27 114.58 111.92 112.37 1,141,955 -0.67(-0.60%)
Dec 19, 2018 116.87 117.10 112.43 113.05 1,230,043 -3.54(-3.04%)
Dec 18, 2018 116.98 119.58 115.96 116.59 1,022,675 +1.18(+1.02%)
Dec 17, 2018 115.42 117.11 112.36 115.41 1,850,280 -2.59(-2.20%)
Dec 14, 2018 126.29 126.78 117.21 118.00 1,433,533 -10.54(-8.20%)
Dec 13, 2018 127.80 128.97 126.40 128.54 721,340 +0.68(+0.53%)
Dec 12, 2018 127.24 129.98 127.24 127.86 1,320,864 +2.14(+1.70%)
Dec 11, 2018 124.65 126.80 124.17 125.72 985,737 +1.70(+1.37%)
Dec 10, 2018 123.11 124.62 119.45 124.01 902,839 +1.07(+0.87%)
Dec 07, 2018 127.83 128.46 122.44 122.94 1,393,390 -5.28(-4.12%)
Dec 06, 2018 130.10 130.10 124.36 128.22 1,157,862 -2.87(-2.19%)
Dec 04, 2018 133.44 134.87 129.82 131.09 891,659 -2.33(-1.74%)
Dec 03, 2018 135.52 136.00 132.85 133.42 761,412 -0.98(-0.73%)
Nov 30, 2018 134.54 135.37 132.94 134.41 1,248,631 +0.22(+0.17%)
Nov 29, 2018 130.96 135.14 130.73 134.18 762,817 +2.68(+2.04%)
Nov 28, 2018 129.94 131.56 129.31 131.50 856,421 +2.35(+1.82%)
Nov 27, 2018 128.19 129.30 127.26 129.15 1,056,880 +0.43(+0.33%)
Nov 26, 2018 129.28 130.47 127.90 128.72 639,506 +0.40(+0.31%)
Nov 23, 2018 126.58 128.69 125.80 128.32 314,798 +1.13(+0.89%)
Nov 21, 2018 127.19 127.19 127.19 0 +0.56(+0.45%)
Nov 20, 2018 127.01 128.58 126.32 126.63 744,690 -0.97(-0.76%)
Nov 19, 2018 129.47 131.43 127.14 127.60 1,224,806 -1.85(-1.43%)
Nov 16, 2018 124.97 129.59 124.38 129.45 1,257,448 +4.86(+3.90%)
Nov 15, 2018 123.01 125.59 121.87 124.59 831,989 +0.70(+0.57%)
Nov 14, 2018 125.29 125.48 123.26 123.89 502,764 -0.54(-0.44%)
Nov 13, 2018 127.25 127.36 123.03 124.44 700,958 -2.17(-1.71%)
Nov 12, 2018 127.86 128.66 126.41 126.61 552,718 -1.37(-1.07%)
Nov 09, 2018 126.64 128.51 126.64 127.98 556,034 +1.21(+0.95%)
Nov 08, 2018 126.17 127.22 125.52 126.78 587,181 +0.74(+0.59%)
Nov 07, 2018 123.61 126.27 123.43 126.03 697,448 +3.45(+2.82%)
Nov 06, 2018 120.54 123.06 120.23 122.58 694,273 +1.79(+1.48%)
Nov 05, 2018 120.45 121.59 119.70 120.79 420,002 +0.62(+0.52%)
Nov 02, 2018 120.56 122.31 119.00 120.17 630,830 -0.03(-0.02%)
Nov 01, 2018 119.18 120.87 118.58 120.19 623,360 +1.88(+1.59%)
Oct 31, 2018 118.03 119.47 117.84 118.32 915,411 +0.70(+0.60%)
Oct 30, 2018 115.88 117.83 113.98 117.62 1,127,507 +2.03(+1.76%)
Oct 29, 2018 112.86 115.93 112.85 115.58 1,641,943 +3.06(+2.72%)
Oct 26, 2018 117.71 120.18 111.98 112.53 1,509,780 -5.78(-4.89%)
Oct 25, 2018 118.80 120.45 118.21 118.31 756,497 -0.46(-0.39%)
Oct 24, 2018 121.77 123.59 118.65 118.77 721,253 -3.44(-2.81%)
Oct 23, 2018 121.34 122.56 118.65 122.20 1,075,219 -0.62(-0.51%)
Oct 22, 2018 122.55 123.86 121.57 122.82 1,229,862 +0.39(+0.32%)
Oct 19, 2018 123.34 124.10 121.70 122.43 778,674 -0.57(-0.47%)
Oct 18, 2018 122.69 124.75 122.26 123.01 949,917 +0.72(+0.59%)
Oct 17, 2018 121.61 122.85 120.10 122.29 504,005 +0.99(+0.82%)
Oct 16, 2018 119.90 121.64 118.64 121.30 569,173 +1.66(+1.39%)
Oct 15, 2018 118.87 120.40 118.70 119.63 576,184 +0.36(+0.30%)
Oct 12, 2018 118.53 119.58 117.67 119.27 944,190 +1.64(+1.40%)
Oct 11, 2018 122.50 122.60 117.51 117.63 955,010 -4.88(-3.98%)
Oct 10, 2018 124.41 125.39 122.43 122.50 871,918 -1.66(-1.34%)
Oct 09, 2018 123.00 124.67 122.55 124.17 412,738 +1.21(+0.98%)
Oct 08, 2018 121.74 123.35 121.03 122.96 363,823 +1.00(+0.82%)
Oct 05, 2018 122.18 123.47 121.44 121.96 417,334 +0.18(+0.15%)
Oct 04, 2018 121.59 122.52 121.42 121.77 410,836 +0.14(+0.11%)
Oct 03, 2018 122.68 122.77 121.54 121.64 835,392 -0.52(-0.42%)
Oct 02, 2018 125.37 125.38 121.95 122.15 600,366 -3.11(-2.48%)
Oct 01, 2018 125.42 125.60 124.63 125.26 507,011 +0.83(+0.67%)
Sep 28, 2018 122.63 124.51 122.30 124.43 901,347 +1.47(+1.19%)
Sep 27, 2018 123.16 124.95 122.73 122.96 436,592 -0.03(-0.02%)
Sep 26, 2018 122.63 123.92 121.49 122.99 553,305 +0.36(+0.29%)
Sep 25, 2018 123.53 123.84 122.05 122.63 418,535 -0.99(-0.80%)
Sep 24, 2018 123.32 123.71 122.02 123.62 395,257 +0.26(+0.21%)
Sep 21, 2018 123.42 124.67 122.95 123.36 746,208 -0.01(-0.01%)
Sep 20, 2018 123.37 123.65 122.55 123.37 483,511 +0.58(+0.48%)
Sep 19, 2018 124.10 124.10 122.67 122.78 569,700 -1.58(-1.27%)
Sep 18, 2018 125.09 129.10 124.20 124.36 1,248,305 +1.69(+1.38%)
Sep 17, 2018 122.81 122.81 121.57 122.67 462,861 +0.17(+0.14%)
Sep 14, 2018 122.80 123.73 122.41 122.50 501,993 -0.15(-0.12%)
Sep 13, 2018 121.28 122.77 120.95 122.65 827,833 +1.92(+1.59%)
Sep 12, 2018 120.68 121.08 119.77 120.73 572,694 +0.09(+0.07%)
Sep 11, 2018 121.81 122.10 120.53 120.64 711,569 -1.39(-1.14%)
Sep 10, 2018 123.89 123.89 121.80 122.03 640,883 -1.50(-1.21%)
Sep 07, 2018 123.08 123.93 122.41 123.53 570,213 +0.20(+0.16%)
Sep 06, 2018 123.92 124.15 122.37 123.34 570,260 -0.38(-0.31%)
Sep 05, 2018 124.73 124.76 122.81 123.72 560,595 -1.00(-0.80%)
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.