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

Acadia Healthcr Company (NQ: ACHC )

40.82 -1.26 (-2.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2018 40.92 41.14 40.10 40.19 849,629 -0.68(-1.66%)
May 30, 2018 40.77 41.07 40.57 40.87 563,148 +0.20(+0.49%)
May 29, 2018 41.09 41.39 40.31 40.67 901,936 -0.79(-1.91%)
May 25, 2018 41.46 41.46 41.46 0 -0.55(-1.31%)
May 24, 2018 42.09 42.34 41.61 42.01 736,675 -0.25(-0.59%)
May 23, 2018 42.20 42.38 41.77 42.26 1,164,579 -0.01(-0.02%)
May 22, 2018 42.47 42.81 42.25 42.27 754,892 -0.11(-0.26%)
May 21, 2018 42.26 42.66 42.19 42.38 2,477,299 +0.20(+0.47%)
May 18, 2018 42.02 42.37 41.70 42.18 889,414 +0.13(+0.31%)
May 17, 2018 41.83 42.41 41.78 42.05 463,664 +0.05(+0.12%)
May 16, 2018 41.77 42.37 41.21 42.00 1,050,352 +0.42(+1.01%)
May 15, 2018 41.48 41.83 41.46 41.58 851,692 +0.02(+0.05%)
May 14, 2018 41.82 42.24 41.49 41.56 636,861 -0.15(-0.36%)
May 11, 2018 42.19 42.39 41.39 41.71 855,106 -0.35(-0.83%)
May 10, 2018 42.03 42.49 41.43 42.06 757,426 +0.00(+0.00%)
May 09, 2018 41.48 42.62 41.33 42.06 1,152,426 +0.81(+1.96%)
May 08, 2018 40.79 41.51 40.79 41.25 1,189,838 +0.45(+1.10%)
May 07, 2018 40.02 41.14 39.77 40.80 1,099,407 +1.05(+2.64%)
May 04, 2018 39.11 40.00 38.61 39.75 1,055,500 +0.74(+1.90%)
May 03, 2018 38.62 39.32 38.03 39.01 1,609,807 +0.22(+0.57%)
May 02, 2018 37.52 39.76 37.52 38.79 2,776,817 +3.01(+8.41%)
May 01, 2018 35.70 36.28 35.19 35.78 1,409,583 +0.20(+0.56%)
Apr 30, 2018 36.24 36.51 35.26 35.58 1,235,802 -0.57(-1.58%)
Apr 27, 2018 36.00 36.68 35.69 36.15 2,176,923 +0.16(+0.44%)
Apr 26, 2018 37.49 38.83 35.84 35.99 1,665,324 -1.71(-4.54%)
Apr 25, 2018 37.68 37.90 37.29 37.70 961,793 +0.02(+0.05%)
Apr 24, 2018 38.02 38.41 37.38 37.68 945,044 -0.08(-0.21%)
Apr 23, 2018 37.91 38.06 37.45 37.76 811,922 -0.22(-0.58%)
Apr 20, 2018 39.20 39.60 37.89 37.98 706,029 -1.18(-3.01%)
Apr 19, 2018 39.14 39.48 38.98 39.16 557,060 -0.09(-0.23%)
Apr 18, 2018 39.04 39.76 37.83 39.25 718,515 +0.35(+0.90%)
Apr 17, 2018 39.23 39.37 38.45 38.90 1,613,284 +0.10(+0.26%)
Apr 16, 2018 39.04 39.04 38.60 38.80 2,653,533 +0.00(+0.00%)
Apr 13, 2018 39.82 39.92 38.58 38.80 736,194 -0.84(-2.12%)
Apr 12, 2018 39.74 39.99 39.41 39.64 866,814 -0.10(-0.25%)
Apr 11, 2018 39.61 40.23 38.98 39.74 835,968 +0.00(+0.00%)
Apr 10, 2018 39.89 40.19 39.33 39.74 543,211 +0.46(+1.17%)
Apr 09, 2018 39.70 40.08 39.23 39.28 564,719 -0.18(-0.46%)
Apr 06, 2018 40.43 40.83 38.88 39.46 435,508 -1.25(-3.07%)
Apr 05, 2018 40.22 41.08 39.79 40.71 577,741 +0.71(+1.78%)
Apr 04, 2018 38.66 40.12 38.66 40.00 948,344 +0.77(+1.96%)
Apr 03, 2018 38.54 39.43 38.20 39.23 670,499 +0.88(+2.29%)
Apr 02, 2018 38.76 39.23 37.95 38.35 751,160 -0.83(-2.12%)
Mar 29, 2018 39.18 39.18 39.18 0 +0.12(+0.31%)
Mar 28, 2018 38.92 39.75 38.77 39.06 1,170,355 -0.01(-0.03%)
Mar 27, 2018 39.95 40.12 38.94 39.07 967,021 -0.33(-0.84%)
Mar 26, 2018 39.81 39.81 38.50 39.40 1,538,019 +0.24(+0.61%)
Mar 23, 2018 40.64 41.13 39.13 39.16 798,030 -1.38(-3.40%)
Mar 22, 2018 41.18 41.80 40.51 40.54 699,707 -0.82(-1.98%)
Mar 21, 2018 41.28 41.84 41.20 41.36 838,117 +0.25(+0.61%)
Mar 20, 2018 40.85 41.22 40.41 41.11 1,198,060 +0.32(+0.78%)
Mar 19, 2018 41.18 41.18 40.28 40.79 658,889 -0.37(-0.90%)
Mar 16, 2018 41.63 41.79 40.61 41.16 1,310,514 -0.55(-1.32%)
Mar 15, 2018 41.68 42.16 41.55 41.71 534,523 +0.12(+0.29%)
Mar 14, 2018 41.63 41.97 41.07 41.59 708,957 -0.06(-0.14%)
Mar 13, 2018 42.27 42.27 41.38 41.65 822,923 -0.35(-0.83%)
Mar 12, 2018 41.20 42.06 41.17 42.00 1,074,435 +0.90(+2.19%)
Mar 09, 2018 40.87 41.20 40.31 41.10 1,164,627 +0.35(+0.86%)
Mar 08, 2018 41.20 41.72 40.07 40.75 1,022,976 -0.39(-0.95%)
Mar 07, 2018 41.62 41.14 1,010,638 +0.43(+1.06%)
Mar 06, 2018 40.00 40.80 39.55 40.71 1,278,217 +0.96(+2.42%)
Mar 05, 2018 39.71 39.95 39.25 39.75 922,998 -0.01(-0.03%)
Mar 02, 2018 37.45 39.95 36.90 39.76 1,155,842 +1.91(+5.05%)
Mar 01, 2018 37.99 38.85 37.13 37.85 1,200,713 -0.25(-0.66%)
Feb 28, 2018 38.33 38.74 37.81 38.10 965,659 +0.04(+0.11%)
Feb 27, 2018 38.51 39.20 37.91 38.06 952,099 -0.51(-1.32%)
Feb 26, 2018 38.57 38.80 37.65 38.57 766,527 +0.02(+0.05%)
Feb 23, 2018 39.27 39.43 37.45 38.55 1,173,999 -0.63(-1.61%)
Feb 22, 2018 39.18 2,693,661 +2.95(+8.14%)
Feb 21, 2018 36.23 37.63 35.64 36.23 1,395,016 +0.11(+0.30%)
Feb 20, 2018 36.23 36.69 36.07 36.12 996,157 -0.20(-0.55%)
Feb 16, 2018 36.32 36.32 36.32 0 +0.05(+0.14%)
Feb 15, 2018 35.96 36.36 34.53 36.27 1,826,903 +0.61(+1.71%)
Feb 14, 2018 34.10 35.77 33.80 35.66 800,490 +1.42(+4.15%)
Feb 13, 2018 33.55 34.38 32.98 34.24 1,694,269 +0.50(+1.48%)
Feb 12, 2018 33.87 34.00 32.97 33.74 1,736,761 +0.02(+0.06%)
Feb 09, 2018 34.25 34.43 32.58 33.72 2,133,787 -0.30(-0.88%)
Feb 08, 2018 34.43 35.50 33.83 34.02 1,429,845 -0.27(-0.79%)
Feb 07, 2018 34.15 34.35 34.09 34.29 1,110,702 +0.03(+0.09%)
Feb 06, 2018 32.44 34.38 32.22 34.26 1,739,270 +0.39(+1.15%)
Feb 05, 2018 34.16 34.58 33.19 33.87 1,422,028 -0.74(-2.14%)
Feb 02, 2018 34.96 35.05 34.16 34.61 999,547 -0.62(-1.76%)
Feb 01, 2018 33.87 35.37 33.59 35.23 1,358,395 +1.15(+3.37%)
Jan 31, 2018 34.54 34.84 33.77 34.08 775,199 -0.18(-0.53%)
Jan 30, 2018 34.18 34.19 34.00 34.26 547,230 -0.03(-0.09%)
Jan 29, 2018 34.27 34.75 34.00 34.29 749,685 -0.03(-0.09%)
Jan 26, 2018 34.02 34.37 33.61 34.32 492,185 +0.37(+1.09%)
Jan 25, 2018 33.76 34.10 33.47 33.95 1,421,063 +0.40(+1.19%)
Jan 24, 2018 33.98 34.21 33.25 33.55 846,938 -0.15(-0.45%)
Jan 23, 2018 34.11 34.19 33.49 33.70 1,317,169 -0.53(-1.55%)
Jan 22, 2018 34.50 33.69 34.23 748,275 +0.22(+0.65%)
Jan 19, 2018 33.18 34.07 33.07 34.01 1,463,346 +0.79(+2.38%)
Jan 18, 2018 33.22 33.30 32.70 33.22 1,272,919 +0.00(+0.00%)
Jan 17, 2018 33.71 33.78 32.47 33.22 1,588,739 -0.23(-0.69%)
Jan 16, 2018 34.82 34.82 33.40 33.45 1,687,423 -1.18(-3.41%)
Jan 12, 2018 34.63 34.63 34.63 0 +0.25(+0.73%)
Jan 11, 2018 33.02 34.42 33.02 34.38 845,070 +1.38(+4.18%)
Jan 10, 2018 33.50 32.68 33.00 1,048,777 -0.07(-0.21%)
Jan 09, 2018 32.18 33.19 32.13 33.07 1,383,339 +0.68(+2.10%)
Jan 08, 2018 32.96 32.96 32.06 32.39 1,786,969 -0.72(-2.17%)
Jan 05, 2018 33.66 33.66 32.79 33.11 1,000,793 -0.35(-1.05%)
Jan 04, 2018 33.62 33.84 33.18 33.46 2,943,060 +0.03(+0.09%)
Jan 03, 2018 33.95 33.95 32.75 33.43 1,177,943 -0.38(-1.12%)
Jan 02, 2018 32.67 34.04 32.67 33.81 1,214,863 +1.18(+3.62%)
Dec 29, 2017 32.63 32.63 32.63 0 +0.00(+0.00%)
Dec 28, 2017 32.49 32.87 32.33 32.63 642,276 +0.18(+0.55%)
Dec 27, 2017 32.20 32.67 31.93 32.45 712,826 +0.25(+0.78%)
Dec 26, 2017 32.35 33.00 32.08 32.20 1,080,522 -0.05(-0.16%)
Dec 22, 2017 31.93 32.41 31.64 32.25 957,472 +0.16(+0.50%)
Dec 21, 2017 31.83 32.36 31.50 32.09 1,507,535 +0.24(+0.75%)
Dec 20, 2017 32.65 32.65 31.64 31.85 1,213,042 -0.67(-2.06%)
Dec 19, 2017 32.09 32.87 31.84 32.52 1,520,616 +0.66(+2.07%)
Dec 18, 2017 31.88 32.75 31.61 31.86 1,100,866 +0.12(+0.38%)
Dec 15, 2017 31.57 32.52 31.52 31.74 2,242,568 +0.33(+1.05%)
Dec 14, 2017 32.52 32.55 31.39 31.41 1,220,699 -1.37(-4.18%)
Dec 13, 2017 32.52 33.00 31.99 32.78 1,098,993 +0.30(+0.92%)
Dec 12, 2017 32.28 32.98 32.28 32.48 941,443 +0.38(+1.18%)
Dec 11, 2017 32.39 32.95 32.07 32.10 1,342,395 -0.21(-0.65%)
Dec 08, 2017 31.96 32.42 31.68 32.31 598,207 +0.53(+1.67%)
Dec 07, 2017 31.06 32.14 31.00 31.78 1,332,713 +0.69(+2.22%)
Dec 06, 2017 31.45 31.59 30.75 31.09 1,264,841 -0.27(-0.86%)
Dec 05, 2017 31.51 32.08 30.85 31.36 1,177,867 -0.30(-0.95%)
Dec 04, 2017 32.64 32.74 31.56 31.66 1,275,909 -0.60(-1.86%)
Dec 01, 2017 31.75 32.57 30.83 32.26 1,461,455 +0.43(+1.35%)
Nov 30, 2017 32.90 33.68 31.71 31.83 1,787,372 -1.07(-3.25%)
Nov 29, 2017 31.88 33.10 31.76 32.90 1,197,442 +1.12(+3.52%)
Nov 28, 2017 31.09 31.98 30.97 31.78 1,381,454 +0.74(+2.38%)
Nov 27, 2017 30.38 31.14 30.28 31.04 1,106,631 +0.68(+2.24%)
Nov 24, 2017 30.96 31.07 29.86 30.36 536,677 -0.60(-1.94%)
Nov 22, 2017 29.75 31.50 29.74 30.96 1,425,076 +1.15(+3.86%)
Nov 21, 2017 29.23 29.89 28.68 29.81 1,166,337 +0.80(+2.76%)
Nov 20, 2017 29.83 29.92 28.82 29.01 1,363,798 -0.83(-2.78%)
Nov 17, 2017 29.37 30.03 29.21 29.84 2,031,409 +0.34(+1.15%)
Nov 16, 2017 28.32 29.68 28.07 29.50 2,028,980 +1.35(+4.80%)
Nov 15, 2017 27.75 28.26 26.92 28.15 2,068,519 +0.36(+1.30%)
Nov 14, 2017 28.16 28.24 27.44 27.79 1,509,493 -0.63(-2.22%)
Nov 13, 2017 28.23 28.52 27.56 28.42 1,009,163 +0.19(+0.67%)
Nov 10, 2017 28.60 28.98 27.88 28.23 1,420,364 -0.40(-1.40%)
Nov 09, 2017 29.12 29.37 28.46 28.63 1,052,982 -0.51(-1.75%)
Nov 08, 2017 29.35 29.81 28.82 29.14 1,125,491 -0.21(-0.72%)
Nov 07, 2017 30.22 30.29 29.21 29.35 1,180,595 -0.64(-2.13%)
Nov 06, 2017 29.97 30.36 29.69 29.99 1,240,092 +0.04(+0.13%)
Nov 03, 2017 30.13 30.41 28.96 29.95 1,945,254 -0.57(-1.87%)
Nov 02, 2017 30.59 31.19 30.16 30.52 1,861,739 +0.05(+0.16%)
Nov 01, 2017 31.33 31.54 29.92 30.47 2,886,309 -0.89(-2.84%)
Oct 31, 2017 31.08 32.11 30.69 31.36 2,215,692 +0.03(+0.10%)
Oct 30, 2017 32.20 33.44 30.76 31.33 2,523,517 -1.92(-5.77%)
Oct 27, 2017 32.66 33.65 31.90 33.25 2,443,911 +0.83(+2.56%)
Oct 26, 2017 32.03 32.96 31.76 32.42 4,944,338 -0.26(-0.80%)
Oct 25, 2017 32.26 34.24 30.91 32.68 19,847,414 -11.44(-25.93%)
Oct 24, 2017 44.71 45.09 43.94 44.12 1,164,352 -0.57(-1.28%)
Oct 23, 2017 44.43 45.21 42.50 44.69 1,001,898 +0.24(+0.54%)
Oct 20, 2017 44.00 45.27 43.78 44.45 987,987 +0.29(+0.66%)
Oct 19, 2017 42.10 44.23 42.10 44.16 1,327,723 +1.89(+4.47%)
Oct 18, 2017 42.18 42.65 41.75 42.27 1,082,220 +0.46(+1.10%)
Oct 17, 2017 41.86 43.85 41.44 41.81 927,545 +0.25(+0.60%)
Oct 16, 2017 41.66 42.32 41.47 41.56 677,373 -0.16(-0.38%)
Oct 13, 2017 42.71 42.71 41.68 41.72 1,874,978 -1.58(-3.65%)
Oct 12, 2017 43.65 44.02 42.82 43.30 1,044,506 -0.32(-0.73%)
Oct 11, 2017 43.04 43.85 42.81 43.62 1,046,627 +0.66(+1.54%)
Oct 10, 2017 44.05 44.31 41.99 42.96 1,875,745 -1.06(-2.41%)
Oct 09, 2017 45.73 45.74 43.45 44.02 1,081,698 -1.61(-3.53%)
Oct 06, 2017 46.52 46.57 45.45 45.63 967,114 -0.85(-1.83%)
Oct 05, 2017 46.96 47.52 46.41 46.48 450,642 -0.46(-0.98%)
Oct 04, 2017 47.65 47.78 46.67 46.94 520,902 -0.56(-1.18%)
Oct 03, 2017 47.80 48.24 47.40 47.50 611,076 -0.11(-0.23%)
Oct 02, 2017 47.80 48.35 47.23 47.61 602,562 -0.15(-0.31%)
Sep 29, 2017 47.62 48.06 47.59 47.76 588,419 +0.33(+0.70%)
Sep 28, 2017 46.75 47.47 46.41 47.43 456,980 +0.69(+1.48%)
Sep 27, 2017 46.53 47.06 46.51 46.74 619,124 +0.39(+0.84%)
Sep 26, 2017 46.47 46.98 46.22 46.35 663,997 +0.09(+0.19%)
Sep 25, 2017 46.06 46.48 45.83 46.26 563,818 +0.24(+0.52%)
Sep 22, 2017 45.59 46.30 45.29 46.02 602,068 +0.42(+0.92%)
Sep 21, 2017 45.62 46.32 45.52 45.60 444,834 -0.09(-0.20%)
Sep 20, 2017 44.82 45.87 44.37 45.69 712,687 +0.85(+1.90%)
Sep 19, 2017 45.71 45.79 44.26 44.84 975,491 -0.90(-1.97%)
Sep 18, 2017 46.69 47.38 45.68 45.74 916,143 -1.04(-2.22%)
Sep 15, 2017 48.75 49.05 46.65 46.78 1,814,213 -1.98(-4.06%)
Sep 14, 2017 47.74 48.83 47.26 48.76 1,347,898 +1.11(+2.33%)
Sep 13, 2017 47.46 48.01 47.09 47.65 759,868 +0.18(+0.38%)
Sep 12, 2017 47.57 47.80 47.22 47.47 691,530 +0.19(+0.40%)
Sep 11, 2017 46.96 47.80 46.96 47.28 716,630 +0.43(+0.92%)
Sep 08, 2017 46.49 47.21 46.23 46.85 714,026 +0.37(+0.80%)
Sep 07, 2017 46.22 47.01 46.22 46.48 588,899 +0.19(+0.41%)
Sep 06, 2017 46.90 47.08 45.65 46.29 1,040,322 -0.53(-1.13%)
Sep 05, 2017 46.66 47.50 46.44 46.82 821,471 -0.21(-0.45%)
Sep 01, 2017 46.96 47.63 46.56 47.03 566,831 +0.09(+0.19%)
Aug 31, 2017 46.06 47.59 46.01 46.94 904,215 +1.13(+2.47%)
Aug 30, 2017 45.87 46.00 45.60 45.81 545,989 -0.02(-0.04%)
Aug 29, 2017 45.45 45.92 45.08 45.83 729,118 +0.04(+0.09%)
Aug 28, 2017 45.86 46.12 45.44 45.79 684,514 +0.22(+0.48%)
Aug 25, 2017 45.67 46.10 45.35 45.57 1,076,524 +0.02(+0.04%)
Aug 24, 2017 47.52 47.95 45.52 45.55 1,268,338 -1.88(-3.96%)
Aug 23, 2017 47.27 48.03 46.93 47.43 827,875 -0.19(-0.40%)
Aug 22, 2017 47.68 48.12 47.49 47.62 797,345 -0.04(-0.08%)
Aug 21, 2017 46.97 47.88 46.97 47.66 1,239,717 +0.76(+1.62%)
Aug 18, 2017 47.16 47.55 46.31 46.90 2,127,576 -0.09(-0.19%)
Aug 17, 2017 50.00 50.03 46.90 46.99 4,988,192 -4.69(-9.08%)
Aug 16, 2017 52.04 52.83 51.59 51.68 638,561 -0.33(-0.63%)
Aug 15, 2017 52.33 52.33 51.26 52.01 717,086 -0.16(-0.31%)
Aug 14, 2017 52.65 52.74 51.96 52.17 667,802 -0.21(-0.40%)
Aug 11, 2017 51.15 52.62 50.88 52.38 1,219,461 +1.41(+2.77%)
Aug 10, 2017 51.07 51.35 50.65 50.97 653,576 -0.53(-1.03%)
Aug 09, 2017 52.11 52.30 51.31 51.50 790,053 -0.77(-1.47%)
Aug 08, 2017 52.45 52.78 51.87 52.27 798,421 -0.31(-0.59%)
Aug 07, 2017 52.59 53.09 52.06 52.58 864,968 +0.00(+0.00%)
Aug 04, 2017 52.80 53.00 52.40 52.58 744,984 +0.01(+0.02%)
Aug 03, 2017 51.21 52.82 51.21 52.57 1,306,099 +1.09(+2.12%)
Aug 02, 2017 52.11 52.29 50.92 51.48 1,218,092 -0.61(-1.17%)
Aug 01, 2017 52.94 53.65 51.91 52.09 2,244,565 -0.84(-1.59%)
Jul 31, 2017 53.74 53.74 52.28 52.93 1,066,430 -0.07(-0.13%)
Jul 28, 2017 51.50 54.34 50.96 53.00 2,266,310 +3.77(+7.66%)
Jul 27, 2017 49.28 49.96 48.48 49.23 1,283,904 -0.03(-0.06%)
Jul 26, 2017 49.04 49.80 48.16 49.26 1,517,136 -2.03(-3.96%)
Jul 25, 2017 51.15 51.41 50.51 51.29 1,032,621 +0.04(+0.08%)
Jul 24, 2017 50.90 51.84 50.87 51.25 824,643 +0.36(+0.71%)
Jul 21, 2017 50.86 51.18 50.60 50.89 695,527 -0.01(-0.02%)
Jul 20, 2017 50.48 51.18 49.97 50.90 849,339 +0.47(+0.93%)
Jul 19, 2017 49.96 50.95 49.86 50.43 780,588 +0.59(+1.18%)
Jul 18, 2017 49.41 50.05 48.78 49.84 789,236 +0.70(+1.42%)
Jul 17, 2017 49.60 49.63 48.76 49.14 332,808 -0.22(-0.45%)
Jul 14, 2017 49.60 48.95 49.36 595,102 +0.30(+0.61%)
Jul 13, 2017 48.65 49.38 48.33 49.06 584,234 +0.31(+0.64%)
Jul 12, 2017 49.37 49.58 48.52 48.75 1,098,975 -0.25(-0.51%)
Jul 11, 2017 49.73 50.06 48.90 49.00 1,142,888 -0.66(-1.33%)
Jul 10, 2017 49.12 49.88 48.90 49.66 1,225,380 +0.68(+1.39%)
Jul 07, 2017 47.74 49.20 47.38 48.98 775,347 +1.21(+2.53%)
Jul 06, 2017 50.22 50.22 47.50 47.77 1,958,998 -2.73(-5.41%)
Jul 05, 2017 49.26 50.61 49.00 50.50 888,278 +1.42(+2.89%)
Jul 03, 2017 49.48 49.57 48.02 49.08 336,497 -0.30(-0.61%)
Jun 30, 2017 49.60 49.75 48.75 49.38 795,700 -0.22(-0.44%)
Jun 29, 2017 49.35 49.99 49.12 49.60 798,052 +0.25(+0.51%)
Jun 28, 2017 47.95 49.54 47.29 49.35 1,428,884 +1.77(+3.72%)
Jun 27, 2017 47.97 48.41 47.57 47.58 816,270 -0.26(-0.54%)
Jun 26, 2017 48.07 48.81 47.79 47.84 986,979 -0.19(-0.40%)
Jun 23, 2017 48.24 48.03 1,608,829 +0.47(+0.99%)
Jun 22, 2017 45.50 47.95 45.16 47.56 1,254,206 +2.17(+4.78%)
Jun 21, 2017 45.52 45.94 44.85 45.39 852,702 -0.03(-0.07%)
Jun 20, 2017 45.96 46.42 45.30 45.42 1,059,460 -0.72(-1.56%)
Jun 19, 2017 45.40 46.64 45.21 46.14 867,889 +0.88(+1.94%)
Jun 16, 2017 45.90 46.41 45.20 45.26 1,512,129 -0.74(-1.61%)
Jun 15, 2017 45.70 46.91 45.63 46.00 1,145,252 -0.19(-0.41%)
Jun 14, 2017 45.52 46.22 45.31 46.19 758,262 +0.79(+1.74%)
Jun 13, 2017 45.35 46.06 45.13 45.40 790,688 +0.31(+0.69%)
Jun 12, 2017 44.89 45.39 44.53 45.09 702,658 +0.05(+0.11%)
Jun 09, 2017 44.08 45.28 43.79 45.04 1,107,128 +1.03(+2.34%)
Jun 08, 2017 43.51 44.23 43.37 44.01 1,004,519 +0.44(+1.01%)
Jun 07, 2017 43.24 43.61 43.00 43.57 862,728 +0.51(+1.18%)
Jun 06, 2017 43.39 43.61 42.82 43.06 593,683 -0.45(-1.03%)
Jun 05, 2017 43.55 43.99 43.30 43.51 1,046,885 -0.18(-0.41%)
Jun 02, 2017 44.10 44.34 42.54 43.69 1,173,866 -0.05(-0.11%)
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.