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

Concord Medical Services ADR (NY: CCM )

0.5411 -0.0189 (-3.38%)
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 (%)
Apr 30, 2015 5.764 5.867 5.735 5.867 68,104 +0.11(+1.85%)
Apr 29, 2015 5.891 5.948 5.744 5.760 32,942 -0.16(-2.77%)
Apr 28, 2015 5.907 5.998 5.834 5.924 183,023 +0.03(+0.56%)
Apr 27, 2015 5.867 5.932 5.817 5.891 56,485 +0.05(+0.84%)
Apr 24, 2015 5.719 5.891 5.719 5.842 106,679 +0.11(+1.86%)
Apr 23, 2015 5.735 5.768 5.653 5.735 113,955 +0.03(+0.57%)
Apr 22, 2015 5.547 5.776 5.530 5.703 191,439 +0.12(+2.20%)
Apr 21, 2015 5.399 5.580 5.367 5.580 259,633 +0.22(+4.13%)
Apr 20, 2015 5.334 5.438 5.334 5.359 89,233 -0.01(-0.15%)
Apr 17, 2015 5.490 5.498 5.326 5.367 71,521 -0.15(-2.67%)
Apr 16, 2015 5.326 5.522 5.326 5.514 229,936 +0.20(+3.86%)
Apr 15, 2015 5.293 5.367 5.211 5.309 136,978 +0.02(+0.47%)
Apr 14, 2015 5.481 5.531 5.236 5.285 82,791 -0.16(-2.94%)
Apr 13, 2015 5.096 5.531 5.096 5.445 145,322 +0.23(+4.48%)
Apr 10, 2015 5.326 5.391 5.096 5.211 135,063 -0.14(-2.60%)
Apr 09, 2015 5.457 5.457 5.293 5.350 68,969 -0.04(-0.76%)
Apr 08, 2015 4.990 5.399 4.875 5.391 265,587 +0.43(+8.76%)
Apr 07, 2015 4.846 5.039 4.711 4.957 109,950 +0.11(+2.37%)
Apr 06, 2015 4.769 4.842 4.670 4.842 113,960 +0.05(+1.03%)
Apr 02, 2015 4.793 4.793 4.793 4.793 51,504 +0.01(+0.17%)
Apr 01, 2015 4.777 4.826 4.752 4.785 39,811 -0.02(-0.51%)
Mar 31, 2015 4.744 4.842 4.719 4.810 62,170 +0.04(+0.86%)
Mar 30, 2015 4.924 5.031 4.752 4.769 75,001 -0.11(-2.35%)
Mar 27, 2015 4.728 4.916 4.728 4.883 35,001 +0.12(+2.58%)
Mar 26, 2015 5.301 5.301 4.711 4.760 197,672 -0.50(-9.50%)
Mar 25, 2015 5.227 5.318 5.039 5.260 114,928 +0.11(+2.23%)
Mar 24, 2015 5.162 5.440 5.080 5.145 151,356 -0.42(-7.51%)
Mar 23, 2015 5.465 5.653 5.424 5.563 98,654 +0.10(+1.80%)
Mar 20, 2015 5.506 5.506 5.424 5.465 24,489 -0.04(-0.74%)
Mar 19, 2015 5.473 5.506 5.359 5.506 23,859 +0.02(+0.45%)
Mar 18, 2015 5.547 5.547 5.481 5.481 6,295 -0.04(-0.74%)
Mar 17, 2015 5.547 5.563 5.490 5.522 14,556 -0.02(-0.44%)
Mar 16, 2015 5.506 5.621 5.490 5.547 51,394 +0.27(+5.12%)
Mar 13, 2015 5.563 5.596 5.244 5.277 62,833 -0.29(-5.29%)
Mar 12, 2015 5.539 5.637 5.539 5.572 8,038 +0.00(+0.00%)
Mar 11, 2015 5.580 5.670 5.531 5.572 34,109 -0.04(-0.73%)
Mar 10, 2015 5.555 5.629 5.531 5.612 37,555 -0.04(-0.72%)
Mar 09, 2015 5.670 5.681 5.612 5.653 18,494 -0.02(-0.29%)
Mar 06, 2015 5.621 5.678 5.612 5.670 23,878 +0.07(+1.17%)
Mar 05, 2015 5.555 5.645 5.531 5.604 22,183 +0.05(+0.88%)
Mar 04, 2015 5.563 5.629 5.531 5.555 12,566 -0.04(-0.73%)
Mar 03, 2015 5.531 5.686 5.531 5.596 38,017 +0.02(+0.44%)
Mar 02, 2015 5.621 5.735 5.572 5.572 39,481 -0.05(-0.87%)
Feb 27, 2015 5.563 5.621 5.563 5.621 6,025 +0.04(+0.73%)
Feb 26, 2015 5.629 5.727 5.555 5.580 9,256 -0.06(-1.02%)
Feb 25, 2015 5.727 5.727 5.629 5.637 12,644 -0.14(-2.41%)
Feb 24, 2015 5.580 5.809 5.531 5.776 34,531 +0.25(+4.44%)
Feb 23, 2015 5.440 5.588 5.440 5.531 32,217 +0.07(+1.35%)
Feb 20, 2015 5.432 5.531 5.432 5.457 4,582 -0.07(-1.19%)
Feb 19, 2015 5.531 5.531 5.326 5.522 48,388 +0.03(+0.60%)
Feb 18, 2015 5.309 5.678 5.309 5.490 48,909 -0.08(-1.47%)
Feb 17, 2015 5.572 5.633 5.572 5.572 16,693 -0.03(-0.58%)
Feb 13, 2015 5.637 5.604 5.604 5.604 10,252 -0.08(-1.44%)
Feb 12, 2015 5.670 5.726 5.637 5.686 18,009 +0.06(+1.02%)
Feb 11, 2015 5.596 5.768 5.596 5.629 18,173 +0.03(+0.59%)
Feb 10, 2015 5.752 5.776 5.580 5.596 33,241 -0.16(-2.84%)
Feb 09, 2015 5.804 5.858 5.735 5.760 22,314 -0.04(-0.71%)
Feb 06, 2015 5.932 5.932 5.735 5.801 46,943 -0.19(-3.15%)
Feb 05, 2015 6.063 6.063 5.621 5.989 38,860 +0.05(+0.83%)
Feb 04, 2015 5.785 5.989 5.752 5.940 37,058 +0.28(+4.92%)
Feb 03, 2015 5.604 5.735 5.572 5.662 25,856 +0.15(+2.67%)
Feb 02, 2015 5.375 5.637 5.326 5.514 23,513 +0.07(+1.36%)
Jan 30, 2015 5.686 5.692 5.367 5.440 36,894 -0.27(-4.73%)
Jan 29, 2015 5.793 5.793 5.653 5.711 26,761 -0.01(-0.14%)
Jan 28, 2015 5.899 5.940 5.662 5.719 93,899 -0.22(-3.72%)
Jan 27, 2015 5.817 6.014 5.817 5.940 35,140 -0.04(-0.68%)
Jan 26, 2015 6.055 6.120 5.948 5.981 33,180 -0.04(-0.68%)
Jan 23, 2015 6.030 6.071 5.981 6.022 36,470 -0.03(-0.54%)
Jan 22, 2015 5.940 6.112 5.940 6.055 29,303 +0.02(+0.27%)
Jan 21, 2015 6.178 6.211 5.932 6.039 95,627 -0.23(-3.66%)
Jan 20, 2015 6.317 6.317 6.186 6.268 34,155 -0.03(-0.52%)
Jan 16, 2015 6.063 6.366 6.025 6.301 71,773 +0.21(+3.50%)
Jan 15, 2015 6.055 6.145 5.940 6.088 45,991 +0.16(+2.77%)
Jan 14, 2015 5.989 5.989 5.768 5.924 69,179 -0.04(-0.69%)
Jan 13, 2015 6.104 6.104 5.940 5.965 60,118 +0.01(+0.14%)
Jan 12, 2015 6.129 6.129 5.776 5.957 103,180 -0.02(-0.41%)
Jan 09, 2015 5.735 6.071 5.670 5.981 101,604 +0.32(+5.64%)
Jan 08, 2015 5.531 5.793 5.391 5.662 129,745 +0.19(+3.44%)
Jan 07, 2015 5.531 5.531 5.375 5.473 52,118 +0.04(+0.75%)
Jan 06, 2015 5.522 5.531 5.318 5.432 95,539 +0.02(+0.45%)
Jan 05, 2015 5.277 5.596 5.170 5.408 152,307 +0.12(+2.33%)
Jan 02, 2015 5.277 5.285 5.129 5.285 43,860 +0.03(+0.62%)
Dec 31, 2014 5.244 5.252 5.252 5.252 22,212 +0.08(+1.58%)
Dec 30, 2014 5.080 5.285 5.080 5.170 29,903 +0.10(+1.94%)
Dec 29, 2014 4.973 5.080 4.876 5.072 76,163 +0.12(+2.48%)
Dec 26, 2014 4.851 4.965 4.842 4.949 27,559 +0.14(+2.90%)
Dec 24, 2014 4.949 4.810 4.810 4.810 17,330 -0.09(-1.84%)
Dec 23, 2014 4.957 4.998 4.744 4.900 41,259 -0.08(-1.64%)
Dec 22, 2014 5.064 5.072 4.941 4.982 19,453 -0.11(-2.09%)
Dec 19, 2014 4.941 5.170 4.941 5.088 36,332 +0.12(+2.48%)
Dec 18, 2014 4.998 5.023 4.916 4.965 22,070 +0.09(+1.85%)
Dec 17, 2014 5.195 5.293 4.703 4.875 133,520 -0.37(-7.03%)
Dec 16, 2014 5.555 5.555 5.227 5.244 17,623 +0.00(+0.00%)
Dec 15, 2014 5.244 5.432 5.203 5.244 10,332 +0.02(+0.31%)
Dec 12, 2014 5.260 5.367 5.203 5.227 32,718 -0.03(-0.62%)
Dec 11, 2014 5.572 5.572 5.252 5.260 23,688 -0.16(-3.02%)
Dec 10, 2014 5.326 5.596 5.326 5.424 14,287 +0.11(+2.00%)
Dec 09, 2014 5.285 5.326 5.195 5.318 53,540 -0.09(-1.67%)
Dec 08, 2014 5.449 5.555 5.334 5.408 43,832 -0.01(-0.15%)
Dec 05, 2014 5.522 5.563 5.416 5.416 32,447 -0.04(-0.75%)
Dec 04, 2014 5.612 5.637 5.457 5.457 30,640 -0.20(-3.62%)
Dec 03, 2014 5.520 5.801 5.514 5.662 26,112 +0.15(+2.67%)
Dec 02, 2014 5.522 5.629 5.498 5.514 18,114 -0.02(-0.44%)
Dec 01, 2014 5.719 5.760 5.531 5.539 44,641 -0.16(-2.73%)
Nov 28, 2014 5.817 5.826 5.670 5.694 64,945 -0.12(-2.11%)
Nov 26, 2014 5.948 5.817 5.817 5.817 12,082 -0.08(-1.39%)
Nov 25, 2014 5.858 5.989 5.858 5.899 24,452 +0.11(+1.84%)
Nov 24, 2014 5.744 5.973 5.744 5.793 13,058 +0.01(+0.14%)
Nov 21, 2014 5.670 5.867 5.670 5.785 45,519 +0.12(+2.17%)
Nov 20, 2014 5.826 5.940 5.653 5.662 38,469 -0.16(-2.81%)
Nov 19, 2014 5.653 5.875 5.653 5.826 38,807 +0.12(+2.16%)
Nov 18, 2014 6.391 6.391 5.703 5.703 72,891 +0.02(+0.29%)
Nov 17, 2014 5.826 5.948 5.686 5.686 37,976 -0.17(-2.94%)
Nov 14, 2014 5.899 5.899 5.826 5.858 46,495 -0.03(-0.56%)
Nov 13, 2014 5.940 5.981 5.858 5.891 37,999 +0.00(+0.00%)
Nov 12, 2014 5.916 5.965 5.858 5.891 23,415 +0.03(+0.56%)
Nov 11, 2014 5.875 5.965 5.858 5.858 29,747 -0.05(-0.83%)
Nov 10, 2014 5.899 5.957 5.862 5.907 25,408 +0.01(+0.14%)
Nov 07, 2014 5.948 5.948 5.867 5.899 12,724 +0.06(+0.98%)
Nov 06, 2014 6.006 6.022 5.842 5.842 129,871 -0.02(-0.28%)
Nov 05, 2014 5.899 5.948 5.858 5.858 16,721 +0.03(+0.56%)
Nov 04, 2014 6.031 6.048 5.826 5.826 10,951 -0.20(-3.27%)
Nov 03, 2014 6.006 6.063 5.957 6.022 40,289 -0.04(-0.68%)
Oct 31, 2014 6.096 6.137 6.063 6.063 16,485 +0.10(+1.65%)
Oct 30, 2014 6.080 6.186 5.965 5.965 42,914 -0.10(-1.62%)
Oct 29, 2014 6.129 6.129 6.014 6.063 18,093 +0.02(+0.27%)
Oct 28, 2014 6.088 6.129 5.965 6.047 23,949 -0.06(-0.94%)
Oct 27, 2014 6.080 6.055 6.055 6.104 25,306 +0.05(+0.81%)
Oct 24, 2014 6.063 6.178 5.981 6.055 11,454 +0.05(+0.82%)
Oct 23, 2014 6.301 6.301 6.006 6.006 36,434 -0.28(-4.43%)
Oct 22, 2014 6.011 6.284 6.011 6.284 23,524 +0.19(+3.09%)
Oct 21, 2014 6.325 6.325 6.014 6.096 28,770 -0.23(-3.63%)
Oct 20, 2014 6.080 6.325 6.080 6.325 68,968 +0.25(+4.04%)
Oct 17, 2014 5.858 6.096 5.850 6.080 59,376 +0.28(+4.80%)
Oct 16, 2014 5.850 5.850 5.727 5.801 21,850 -0.06(-0.98%)
Oct 15, 2014 5.703 5.875 5.604 5.858 34,049 +0.03(+0.56%)
Oct 14, 2014 5.711 5.891 5.604 5.826 107,500 +0.20(+3.64%)
Oct 13, 2014 5.621 5.703 5.596 5.621 53,924 -0.10(-1.72%)
Oct 10, 2014 5.998 6.047 5.572 5.719 122,197 -0.27(-4.51%)
Oct 09, 2014 6.104 6.104 5.948 5.989 43,332 +0.01(+0.14%)
Oct 08, 2014 5.932 5.981 5.899 5.981 95,038 +0.02(+0.41%)
Oct 07, 2014 5.948 6.006 5.858 5.957 116,090 -0.07(-1.09%)
Oct 06, 2014 6.170 6.325 5.998 6.022 44,200 -0.15(-2.39%)
Oct 03, 2014 5.981 6.366 5.916 6.170 65,004 +0.24(+4.01%)
Oct 02, 2014 5.916 5.998 5.899 5.932 44,047 +0.03(+0.56%)
Oct 01, 2014 5.899 5.973 5.899 5.899 64,812 +0.00(+0.00%)
Sep 30, 2014 5.981 6.014 5.899 5.899 120,717 +0.00(+0.00%)
Sep 29, 2014 5.948 6.112 5.899 5.899 91,501 -0.13(-2.17%)
Sep 26, 2014 6.022 6.096 6.022 6.030 22,110 +0.00(+0.00%)
Sep 25, 2014 5.981 6.071 5.981 6.030 69,067 +0.05(+0.82%)
Sep 24, 2014 5.899 6.030 5.899 5.981 83,763 +0.10(+1.67%)
Sep 23, 2014 5.858 5.998 5.817 5.883 216,618 +0.07(+1.27%)
Sep 22, 2014 6.080 6.080 5.752 5.809 426,552 -0.42(-6.71%)
Sep 19, 2014 6.342 6.342 5.727 6.227 150,958 -0.08(-1.30%)
Sep 18, 2014 6.301 6.317 6.211 6.309 32,970 +0.03(+0.52%)
Sep 17, 2014 6.211 6.374 6.211 6.276 28,416 +0.07(+1.06%)
Sep 16, 2014 5.809 6.391 5.785 6.211 287,366 +0.27(+4.55%)
Sep 15, 2014 6.563 6.522 5.883 5.940 171,613 -0.58(-8.92%)
Sep 12, 2014 6.555 6.579 6.473 6.522 49,252 +0.09(+1.40%)
Sep 11, 2014 6.694 6.694 6.383 6.432 167,867 -0.07(-1.13%)
Sep 10, 2014 6.669 6.604 6.506 6.506 77,546 -0.10(-1.49%)
Sep 09, 2014 6.760 6.760 6.604 6.604 20,648 -0.16(-2.30%)
Sep 08, 2014 6.735 6.760 6.493 6.760 29,704 +0.06(+0.86%)
Sep 05, 2014 6.628 6.702 6.628 6.702 26,222 +0.15(+2.25%)
Sep 04, 2014 6.645 6.743 6.456 6.555 181,217 -0.07(-1.11%)
Sep 03, 2014 6.659 6.702 6.555 6.628 118,236 -0.02(-0.25%)
Sep 02, 2014 6.686 6.710 6.628 6.645 32,200 -0.02(-0.37%)
Aug 29, 2014 6.678 6.669 6.669 6.669 35,516 -0.01(-0.12%)
Aug 28, 2014 6.652 6.719 6.489 6.678 187,032 -0.04(-0.61%)
Aug 27, 2014 6.555 6.719 6.506 6.719 84,866 +0.16(+2.37%)
Aug 26, 2014 6.555 6.653 6.555 6.563 49,241 +0.07(+1.01%)
Aug 25, 2014 6.579 6.579 6.497 6.497 9,096 -0.01(-0.13%)
Aug 22, 2014 6.407 6.547 6.407 6.506 19,804 +0.04(+0.63%)
Aug 21, 2014 6.514 6.514 6.514 6.465 18,913 -0.05(-0.75%)
Aug 20, 2014 6.391 6.514 6.334 6.514 44,914 +0.14(+2.19%)
Aug 19, 2014 6.268 6.473 6.342 6.374 43,797 +0.03(+0.52%)
Aug 18, 2014 6.481 6.481 6.317 6.342 42,748 -0.14(-2.15%)
Aug 15, 2014 6.571 6.645 6.481 6.481 16,243 -0.16(-2.35%)
Aug 14, 2014 6.342 6.653 6.332 6.637 67,502 +0.28(+4.38%)
Aug 13, 2014 6.473 6.407 6.342 6.358 34,198 -0.05(-0.77%)
Aug 12, 2014 6.456 6.465 6.375 6.407 11,484 -0.07(-1.01%)
Aug 11, 2014 6.489 6.489 6.358 6.473 30,817 +0.09(+1.41%)
Aug 08, 2014 6.268 6.383 6.227 6.383 17,909 +0.11(+1.70%)
Aug 07, 2014 6.276 6.538 6.235 6.276 40,030 -0.03(-0.52%)
Aug 06, 2014 6.391 6.448 6.309 6.309 49,219 -0.25(-3.75%)
Aug 05, 2014 6.538 6.760 6.309 6.555 160,272 -0.25(-3.73%)
Aug 04, 2014 6.776 6.920 6.473 6.809 122,369 +0.03(+0.48%)
Aug 01, 2014 6.817 6.858 6.719 6.776 52,504 -0.03(-0.48%)
Jul 31, 2014 6.866 6.866 6.719 6.809 41,792 -0.19(-2.69%)
Jul 30, 2014 6.817 7.079 6.694 6.997 105,550 +0.33(+4.91%)
Jul 29, 2014 7.005 7.014 6.669 6.669 168,383 -0.29(-4.12%)
Jul 28, 2014 6.809 7.079 6.776 6.956 94,679 +0.40(+6.13%)
Jul 25, 2014 6.964 6.964 6.350 6.555 185,682 -0.49(-6.98%)
Jul 24, 2014 7.685 7.710 6.907 7.046 150,460 -0.65(-8.41%)
Jul 23, 2014 6.964 7.784 6.817 7.694 401,746 +0.75(+10.73%)
Jul 22, 2014 6.866 6.997 6.850 6.948 33,291 +0.10(+1.44%)
Jul 21, 2014 6.964 6.997 6.768 6.850 49,363 -0.16(-2.34%)
Jul 18, 2014 6.751 7.038 6.751 7.014 89,232 +0.21(+3.13%)
Jul 17, 2014 6.817 6.833 6.735 6.801 27,110 +0.06(+0.85%)
Jul 16, 2014 6.833 6.833 6.694 6.743 3,845 -0.08(-1.20%)
Jul 15, 2014 6.678 6.833 6.637 6.825 72,088 +0.20(+2.97%)
Jul 14, 2014 6.751 6.751 6.579 6.628 30,863 -0.03(-0.49%)
Jul 11, 2014 6.571 6.719 6.563 6.661 29,474 +0.03(+0.49%)
Jul 10, 2014 6.555 6.628 6.161 6.628 79,344 +0.07(+1.13%)
Jul 09, 2014 6.612 6.612 6.489 6.555 45,989 +0.07(+1.14%)
Jul 08, 2014 6.669 6.669 6.211 6.481 186,178 -0.19(-2.83%)
Jul 07, 2014 6.710 6.719 6.637 6.669 27,345 -0.09(-1.33%)
Jul 03, 2014 6.612 6.760 6.760 6.760 46,744 +0.14(+2.10%)
Jul 02, 2014 6.514 6.727 6.440 6.620 52,627 +0.07(+1.13%)
Jul 01, 2014 6.555 6.694 6.400 6.547 74,416 -0.03(-0.50%)
Jun 30, 2014 6.350 6.678 6.317 6.579 45,459 +0.18(+2.82%)
Jun 27, 2014 6.555 6.555 6.399 6.399 13,188 -0.17(-2.62%)
Jun 26, 2014 6.514 6.653 6.514 6.571 9,348 +0.01(+0.12%)
Jun 25, 2014 6.637 6.760 6.276 6.563 48,847 -0.09(-1.35%)
Jun 24, 2014 6.547 6.801 6.432 6.653 259,722 +0.15(+2.27%)
Jun 23, 2014 6.309 6.522 6.309 6.506 86,713 +0.24(+3.79%)
Jun 20, 2014 6.227 6.268 6.227 6.268 29,601 +0.07(+1.19%)
Jun 19, 2014 6.104 6.260 6.104 6.194 24,257 +0.12(+2.02%)
Jun 18, 2014 6.268 6.391 6.022 6.071 102,286 -0.21(-3.39%)
Jun 17, 2014 5.891 6.374 5.875 6.284 83,314 +0.34(+5.79%)
Jun 16, 2014 6.027 6.039 5.899 5.940 13,726 +0.00(+0.00%)
Jun 13, 2014 6.120 6.153 5.842 5.940 35,843 -0.20(-3.20%)
Jun 12, 2014 6.178 6.252 6.088 6.137 18,682 -0.08(-1.32%)
Jun 11, 2014 6.465 6.465 6.129 6.219 45,996 -0.25(-3.92%)
Jun 10, 2014 6.473 6.473 6.252 6.473 63,112 +0.09(+1.41%)
Jun 06, 2014 6.219 6.432 6.116 6.383 54,854 +0.15(+2.37%)
Jun 05, 2014 6.129 6.383 6.129 6.235 64,035 +0.08(+1.33%)
Jun 04, 2014 6.547 6.547 6.039 6.153 65,935 -0.39(-5.89%)
Jun 03, 2014 5.883 6.538 5.826 6.538 201,314 +0.59(+9.92%)
Jun 02, 2014 5.924 5.973 5.776 5.948 47,995 +0.07(+1.26%)
May 30, 2014 5.776 5.907 5.752 5.875 23,817 +0.06(+0.99%)
May 29, 2014 6.006 6.022 5.760 5.817 58,666 -0.01(-0.14%)
May 28, 2014 6.022 6.129 5.719 5.826 168,733 -0.20(-3.40%)
May 27, 2014 5.522 6.039 5.457 6.030 186,653 +0.57(+10.51%)
May 23, 2014 5.563 5.457 5.457 5.457 98,371 +0.01(+0.15%)
May 22, 2014 4.834 5.637 4.834 5.449 286,882 +0.69(+14.46%)
May 21, 2014 4.859 4.990 4.760 4.760 65,822 -0.03(-0.68%)
May 20, 2014 4.851 4.859 4.773 4.793 69,002 -0.05(-1.02%)
May 19, 2014 4.932 5.039 4.769 4.842 46,796 -0.09(-1.83%)
May 16, 2014 4.973 5.014 4.875 4.932 33,640 +0.01(+0.17%)
May 15, 2014 4.998 4.998 4.810 4.924 25,319 -0.02(-0.50%)
May 14, 2014 4.924 5.088 4.834 4.949 94,201 -0.07(-1.31%)
May 13, 2014 5.244 5.268 4.982 5.014 61,539 -0.02(-0.49%)
May 12, 2014 4.990 5.126 4.916 5.039 75,141 +0.11(+2.16%)
May 09, 2014 4.785 4.965 4.785 4.932 37,326 +0.15(+3.08%)
May 08, 2014 5.031 5.084 4.760 4.785 316,401 -0.25(-4.89%)
May 07, 2014 5.211 5.227 5.006 5.031 205,628 -0.20(-3.76%)
May 06, 2014 5.408 5.490 5.064 5.227 95,771 -0.13(-2.45%)
May 05, 2014 5.514 5.514 5.291 5.359 27,186 -0.16(-2.82%)
May 02, 2014 5.653 5.678 5.498 5.514 14,579 -0.12(-2.18%)
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.