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 (%)
Nov 30, 2016 4.520 4.520 4.420 4.520 19,993 +0.02(+0.44%)
Nov 29, 2016 4.540 4.550 4.480 4.500 29,021 -0.04(-0.88%)
Nov 28, 2016 4.200 4.600 4.200 4.540 36,995 +0.34(+8.09%)
Nov 25, 2016 4.400 4.420 4.200 4.200 9,087 -0.22(-4.98%)
Nov 23, 2016 4.420 4.420 4.420 0 +0.00(+0.00%)
Nov 22, 2016 4.400 4.420 4.400 4.420 1,019 +0.00(+0.00%)
Nov 21, 2016 4.408 4.420 4.400 4.420 3,077 +0.00(+0.00%)
Nov 18, 2016 4.420 4.420 4.401 4.420 1,509 +0.00(+0.00%)
Nov 17, 2016 4.400 4.440 4.400 4.420 3,726 +0.00(+0.00%)
Nov 16, 2016 4.370 4.440 4.370 4.420 5,908 +0.01(+0.23%)
Nov 15, 2016 4.360 4.440 4.360 4.410 12,839 +0.01(+0.23%)
Nov 14, 2016 4.400 4.450 4.322 4.400 13,555 -0.02(-0.45%)
Nov 11, 2016 4.370 4.460 4.370 4.420 10,011 -0.01(-0.23%)
Nov 10, 2016 4.261 4.440 4.137 4.430 13,562 +0.02(+0.45%)
Nov 09, 2016 4.240 4.440 4.240 4.410 14,097 +0.01(+0.23%)
Nov 08, 2016 4.400 4.500 4.360 4.400 28,209 +0.00(+0.00%)
Nov 07, 2016 4.420 4.439 4.317 4.400 36,373 -0.01(-0.23%)
Nov 04, 2016 4.270 4.440 4.260 4.410 35,289 +0.12(+2.80%)
Nov 03, 2016 4.090 4.290 4.090 4.290 7,844 -0.01(-0.23%)
Nov 02, 2016 4.140 4.300 4.140 4.300 1,444 +0.01(+0.23%)
Nov 01, 2016 4.360 4.364 4.250 4.290 11,808 -0.12(-2.72%)
Oct 31, 2016 4.360 4.450 4.360 4.410 23,325 +0.01(+0.23%)
Oct 28, 2016 4.371 4.410 4.360 4.400 4,028 -0.01(-0.23%)
Oct 27, 2016 4.420 4.430 4.400 4.410 5,400 +0.03(+0.68%)
Oct 26, 2016 4.420 4.420 4.380 4.380 9,126 -0.02(-0.45%)
Oct 25, 2016 4.400 4.430 4.400 4.400 6,538 -0.01(-0.23%)
Oct 24, 2016 4.370 4.470 4.370 4.410 13,302 +0.04(+0.92%)
Oct 21, 2016 4.320 4.370 4.320 4.370 5,276 +0.01(+0.23%)
Oct 20, 2016 4.340 4.390 4.280 4.360 12,815 +0.00(+0.00%)
Oct 19, 2016 4.320 4.370 4.320 4.360 10,564 +0.07(+1.63%)
Oct 18, 2016 4.250 4.320 4.200 4.290 10,705 +0.11(+2.63%)
Oct 17, 2016 4.270 4.280 4.180 4.180 7,067 -0.10(-2.34%)
Oct 14, 2016 4.300 4.320 4.280 4.280 3,385 -0.01(-0.23%)
Oct 13, 2016 4.340 4.340 4.180 4.290 19,776 -0.03(-0.69%)
Oct 12, 2016 4.250 4.330 4.235 4.320 25,424 +0.14(+3.35%)
Oct 11, 2016 4.210 4.210 4.020 4.180 25,391 -0.04(-0.83%)
Oct 10, 2016 4.170 4.230 4.170 4.215 4,402 +0.04(+1.08%)
Oct 07, 2016 4.170 4.210 4.170 4.170 900 +0.01(+0.29%)
Oct 06, 2016 4.150 4.170 4.120 4.158 11,490 +0.01(+0.31%)
Oct 05, 2016 4.150 4.180 4.100 4.145 26,626 +0.04(+1.10%)
Oct 04, 2016 3.870 4.110 3.870 4.100 85,596 +0.23(+5.94%)
Oct 03, 2016 3.880 3.930 3.850 3.870 4,821 -0.11(-2.76%)
Sep 30, 2016 3.860 3.980 3.820 3.980 8,341 +0.09(+2.31%)
Sep 29, 2016 4.000 4.070 3.810 3.890 71,319 +0.03(+0.78%)
Sep 28, 2016 3.930 3.950 3.860 3.860 5,423 +0.06(+1.58%)
Sep 27, 2016 3.920 3.920 3.800 3.800 42,368 -0.15(-3.80%)
Sep 26, 2016 3.930 3.960 3.820 3.950 26,642 +0.15(+3.95%)
Sep 23, 2016 3.940 3.940 3.768 3.800 46,358 -0.17(-4.28%)
Sep 22, 2016 3.990 4.000 3.940 3.970 3,098 +0.09(+2.32%)
Sep 21, 2016 3.850 3.920 3.850 3.880 9,993 +0.00(+0.00%)
Sep 20, 2016 4.020 4.030 3.850 3.880 26,749 +0.05(+1.31%)
Sep 19, 2016 4.080 4.080 3.810 3.830 21,313 -0.19(-4.73%)
Sep 16, 2016 4.060 4.100 4.020 4.020 10,815 -0.06(-1.47%)
Sep 15, 2016 4.114 4.119 4.080 4.080 3,561 -0.05(-1.21%)
Sep 14, 2016 4.150 4.170 4.130 4.130 8,808 +0.00(+0.00%)
Sep 13, 2016 4.136 4.168 4.130 4.130 3,645 -0.07(-1.67%)
Sep 12, 2016 4.240 4.240 4.200 4.200 18,105 +0.00(+0.00%)
Sep 09, 2016 4.210 4.210 4.200 4.200 1,191 -0.04(-0.94%)
Sep 08, 2016 4.240 4.250 4.240 4.240 6,347 +0.02(+0.47%)
Sep 07, 2016 4.220 4.221 4.220 4.220 324 -0.00(-0.00%)
Sep 06, 2016 4.203 4.240 4.203 4.220 3,088 -0.02(-0.47%)
Sep 02, 2016 4.240 4.240 4.240 4.240 4,200 +0.00(+0.00%)
Aug 31, 2016 4.200 4.240 4.150 4.240 31 +0.01(+0.24%)
Aug 30, 2016 4.210 4.240 4.200 4.230 36,291 -0.07(-1.63%)
Aug 29, 2016 4.280 4.300 4.190 4.300 22,715 +0.01(+0.23%)
Aug 26, 2016 4.330 4.330 4.280 4.290 6,432 -0.08(-1.83%)
Aug 25, 2016 4.330 4.370 4.300 4.370 3,198 +0.00(+0.00%)
Aug 24, 2016 4.330 4.380 4.300 4.370 13,837 +0.07(+1.63%)
Aug 23, 2016 4.350 4.380 4.300 4.300 18,571 -0.07(-1.60%)
Aug 22, 2016 4.350 4.370 4.333 4.370 530 +0.00(+0.00%)
Aug 19, 2016 4.370 4.379 4.300 4.370 8,607 +0.04(+1.04%)
Aug 18, 2016 4.284 4.330 4.280 4.325 75,268 +0.04(+0.82%)
Aug 17, 2016 4.290 4.300 4.280 4.290 10,570 -0.01(-0.23%)
Aug 16, 2016 4.340 4.340 4.300 4.300 6,136 -0.07(-1.49%)
Aug 15, 2016 4.310 4.365 4.300 4.365 58,113 +0.03(+0.58%)
Aug 12, 2016 4.331 4.340 4.290 4.340 9,245 +0.04(+0.93%)
Aug 11, 2016 4.310 4.330 4.290 4.300 16,381 +0.00(+0.00%)
Aug 10, 2016 4.290 4.330 4.290 4.300 2,010 -0.02(-0.46%)
Aug 09, 2016 4.290 4.340 4.290 4.320 17,605 +0.00(+0.00%)
Aug 08, 2016 4.320 4.355 4.320 4.320 20,237 -0.04(-0.92%)
Aug 05, 2016 4.338 4.360 4.320 4.360 8,784 +0.06(+1.38%)
Aug 04, 2016 4.340 4.350 4.300 4.301 21,145 -0.05(-1.13%)
Aug 03, 2016 4.377 4.377 4.340 4.350 1,026 +0.00(+0.00%)
Aug 02, 2016 4.390 4.390 4.310 4.350 11,386 +0.00(+0.00%)
Aug 01, 2016 4.350 4.370 4.350 4.350 6,352 -0.00(-0.00%)
Jul 29, 2016 4.380 4.380 4.350 4.350 31,276 +0.03(+0.70%)
Jul 28, 2016 4.310 4.370 4.300 4.320 11,010 -0.02(-0.46%)
Jul 27, 2016 4.341 4.380 4.310 4.340 7,989 -0.03(-0.69%)
Jul 26, 2016 4.370 4.390 4.340 4.370 15,374 -0.02(-0.46%)
Jul 25, 2016 4.460 4.460 4.360 4.390 74,488 -0.03(-0.68%)
Jul 22, 2016 4.340 4.550 4.340 4.420 211,910 +0.08(+1.84%)
Jul 21, 2016 4.310 4.350 4.310 4.340 5,074 +0.00(+0.00%)
Jul 20, 2016 4.330 4.350 4.320 4.340 14,643 -0.02(-0.46%)
Jul 19, 2016 4.350 4.370 4.340 4.360 9,951 +0.00(+0.11%)
Jul 18, 2016 4.420 4.420 4.290 4.355 143,141 -0.02(-0.57%)
Jul 15, 2016 4.420 4.440 4.270 4.380 63,454 -0.04(-0.90%)
Jul 14, 2016 4.325 4.420 4.300 4.420 20,665 +0.04(+0.91%)
Jul 13, 2016 4.320 4.390 4.190 4.380 106,560 +0.04(+0.92%)
Jul 12, 2016 4.300 4.400 4.280 4.340 83,764 +0.05(+1.24%)
Jul 11, 2016 4.200 4.450 4.200 4.287 137,650 +0.41(+10.48%)
Jul 08, 2016 3.890 3.820 3.850 3.880 22,492 +0.06(+1.57%)
Jul 07, 2016 3.760 3.940 3.630 3.820 96,308 +0.06(+1.60%)
Jul 06, 2016 3.810 3.890 3.760 3.760 18,934 -0.12(-3.09%)
Jul 05, 2016 3.810 3.880 3.810 3.880 566 +0.06(+1.57%)
Jul 01, 2016 3.800 3.820 3.820 3.820 1,600 -0.03(-0.78%)
Jun 30, 2016 3.880 3.900 3.780 3.850 1,464 -0.04(-1.03%)
Jun 29, 2016 3.960 3.960 3.830 3.890 51,592 +0.13(+3.46%)
Jun 28, 2016 3.530 3.831 3.530 3.760 42,041 +0.24(+6.82%)
Jun 27, 2016 3.680 3.770 3.520 3.520 78,508 -0.24(-6.38%)
Jun 24, 2016 3.700 3.830 3.666 3.760 24,467 -0.03(-0.79%)
Jun 23, 2016 3.826 3.836 3.790 3.790 9,048 -0.06(-1.56%)
Jun 22, 2016 3.870 3.890 3.850 3.850 9,733 +0.02(+0.62%)
Jun 21, 2016 3.870 3.880 3.810 3.826 62,475 -0.01(-0.35%)
Jun 20, 2016 3.780 3.900 3.780 3.840 57,043 +0.06(+1.59%)
Jun 17, 2016 3.700 3.830 3.620 3.780 33,956 +0.09(+2.44%)
Jun 16, 2016 3.720 3.750 3.620 3.690 4,813 -0.01(-0.27%)
Jun 15, 2016 3.680 3.820 3.610 3.700 11,865 -0.01(-0.27%)
Jun 14, 2016 3.660 4.060 3.660 3.710 43,047 +0.02(+0.54%)
Jun 13, 2016 3.640 3.750 3.610 3.690 56,109 -0.04(-1.07%)
Jun 10, 2016 3.690 3.760 3.610 3.730 14,514 +0.01(+0.27%)
Jun 09, 2016 3.710 3.776 3.660 3.720 26,544 +0.00(+0.00%)
Jun 08, 2016 3.760 3.800 3.720 3.720 10,278 -0.08(-2.11%)
Jun 07, 2016 3.800 3.850 3.700 3.800 30,927 +0.09(+2.43%)
Jun 06, 2016 3.840 3.840 3.700 3.710 54,731 -0.14(-3.64%)
Jun 03, 2016 3.850 3.870 3.820 3.850 12,476 +0.00(+0.00%)
Jun 02, 2016 3.750 3.914 3.750 3.850 32,978 +0.14(+3.77%)
Jun 01, 2016 3.910 3.930 3.710 3.710 20,683 -0.22(-5.60%)
May 31, 2016 3.890 3.930 3.840 3.930 16,290 +0.03(+0.77%)
May 27, 2016 3.820 3.900 3.900 3.900 18,700 -0.05(-1.27%)
May 26, 2016 3.840 3.970 3.840 3.950 16,618 +0.03(+0.77%)
May 25, 2016 3.860 3.950 3.760 3.920 36,308 +0.05(+1.29%)
May 24, 2016 3.720 3.950 3.510 3.870 82,700 +0.00(+0.00%)
May 23, 2016 4.000 4.100 3.740 3.870 191,993 +0.19(+5.16%)
May 20, 2016 3.690 3.764 3.580 3.680 43,860 +0.09(+2.51%)
May 19, 2016 3.710 3.740 3.540 3.590 73,572 -0.20(-5.28%)
May 18, 2016 3.750 3.820 3.750 3.790 25,233 -0.03(-0.79%)
May 17, 2016 3.830 3.880 3.820 3.820 16,618 +0.00(+0.00%)
May 16, 2016 3.780 3.900 3.740 3.820 40,010 +0.05(+1.33%)
May 13, 2016 3.850 3.896 3.720 3.770 63,518 +0.02(+0.53%)
May 12, 2016 4.100 4.100 3.670 3.750 104,872 -0.45(-10.71%)
May 11, 2016 4.250 4.360 4.200 4.200 40,941 -0.05(-1.18%)
May 10, 2016 4.560 4.590 4.250 4.250 87,915 -0.35(-7.61%)
May 09, 2016 4.800 4.800 4.560 4.600 28,349 -0.22(-4.56%)
May 06, 2016 4.820 4.890 4.810 4.820 18,847 -0.01(-0.21%)
May 05, 2016 4.820 4.890 4.820 4.830 10,674 +0.01(+0.21%)
May 04, 2016 4.830 5.000 4.810 4.820 25,987 +0.01(+0.21%)
May 03, 2016 4.810 4.890 4.800 4.810 13,721 -0.04(-0.82%)
May 02, 2016 4.900 4.900 4.830 4.850 13,166 -0.04(-0.82%)
Apr 29, 2016 4.820 4.930 4.811 4.890 10,780 +0.09(+1.87%)
Apr 28, 2016 4.810 4.870 4.800 4.800 15,858 -0.07(-1.44%)
Apr 27, 2016 4.880 4.900 4.870 4.870 9,255 -0.01(-0.20%)
Apr 26, 2016 4.870 4.910 4.830 4.880 11,006 +0.06(+1.24%)
Apr 25, 2016 4.840 4.890 4.817 4.820 13,488 -0.06(-1.23%)
Apr 22, 2016 4.860 4.890 4.840 4.880 4,913 +0.05(+1.04%)
Apr 21, 2016 4.840 4.920 4.830 4.830 19,505 -0.12(-2.42%)
Apr 20, 2016 4.870 4.970 4.820 4.950 18,600 +0.12(+2.48%)
Apr 19, 2016 4.900 4.970 4.820 4.830 126,057 -0.12(-2.42%)
Apr 18, 2016 4.810 4.995 4.810 4.950 40,913 +0.10(+2.06%)
Apr 15, 2016 4.810 4.910 4.810 4.850 15,383 -0.07(-1.42%)
Apr 14, 2016 4.890 4.950 4.880 4.920 23,847 -0.03(-0.61%)
Apr 13, 2016 4.840 5.000 4.825 4.950 210,969 +0.08(+1.64%)
Apr 12, 2016 4.780 4.940 4.780 4.870 13,125 +0.06(+1.25%)
Apr 11, 2016 4.930 4.930 4.782 4.810 25,725 -0.15(-3.02%)
Apr 08, 2016 4.900 4.980 4.890 4.960 15,013 +0.08(+1.64%)
Apr 07, 2016 4.880 4.900 4.880 4.880 23,841 -0.02(-0.41%)
Apr 06, 2016 4.900 4.900 4.800 4.900 38,743 +0.00(+0.00%)
Apr 05, 2016 4.950 4.990 4.895 4.900 42,477 -0.02(-0.41%)
Apr 04, 2016 4.950 5.000 4.920 4.920 22,357 -0.07(-1.40%)
Apr 01, 2016 4.900 5.000 4.810 4.990 51,879 +0.07(+1.42%)
Mar 31, 2016 4.970 5.000 4.900 4.920 32,712 -0.05(-1.01%)
Mar 30, 2016 4.850 5.000 4.850 4.970 27,878 +0.13(+2.69%)
Mar 29, 2016 4.700 4.869 4.700 4.840 47,168 +0.00(+0.00%)
Mar 28, 2016 4.900 4.900 4.771 4.840 48,687 -0.01(-0.21%)
Mar 24, 2016 4.890 4.850 4.850 4.850 35,400 +0.00(+0.00%)
Mar 23, 2016 4.980 4.980 4.800 4.850 33,807 -0.10(-2.02%)
Mar 22, 2016 4.990 4.990 4.870 4.950 97,584 -0.07(-1.39%)
Mar 21, 2016 4.900 5.020 4.890 5.020 132,724 +0.18(+3.72%)
Mar 18, 2016 4.920 4.920 4.820 4.840 20,136 -0.06(-1.22%)
Mar 17, 2016 5.000 5.000 4.860 4.900 70,158 -0.09(-1.80%)
Mar 16, 2016 4.820 4.990 4.820 4.990 87,470 +0.22(+4.61%)
Mar 15, 2016 4.800 5.000 4.700 4.770 27,718 -0.07(-1.45%)
Mar 14, 2016 4.960 4.960 4.840 4.840 14,932 -0.09(-1.83%)
Mar 11, 2016 4.710 4.930 4.700 4.930 24,732 +0.24(+5.12%)
Mar 10, 2016 4.750 4.750 4.677 4.690 20,622 -0.06(-1.26%)
Mar 09, 2016 4.750 4.750 4.630 4.750 35,443 +0.00(+0.00%)
Mar 08, 2016 4.830 4.830 4.680 4.750 32,102 -0.05(-1.04%)
Mar 07, 2016 4.700 4.800 4.680 4.800 36,382 +0.20(+4.35%)
Mar 04, 2016 4.650 4.880 4.510 4.600 191,506 +0.00(+0.00%)
Mar 03, 2016 4.610 4.650 4.583 4.600 7,669 +0.05(+1.10%)
Mar 02, 2016 4.630 4.640 4.550 4.550 12,177 -0.06(-1.30%)
Mar 01, 2016 4.600 4.630 4.540 4.610 16,439 +0.03(+0.66%)
Feb 29, 2016 4.740 4.780 4.570 4.580 35,895 -0.24(-4.98%)
Feb 26, 2016 4.790 4.880 4.740 4.820 12,736 -0.01(-0.21%)
Feb 25, 2016 4.840 4.880 4.750 4.830 15,042 +0.02(+0.42%)
Feb 24, 2016 4.790 4.820 4.760 4.810 4,588 +0.08(+1.65%)
Feb 23, 2016 4.779 4.790 4.700 4.732 7,162 -0.05(-1.00%)
Feb 22, 2016 4.850 4.850 4.780 4.780 11,123 -0.04(-0.83%)
Feb 19, 2016 4.760 4.880 4.760 4.820 6,310 +0.00(+0.00%)
Feb 18, 2016 4.860 4.880 4.750 4.820 9,917 -0.02(-0.41%)
Feb 17, 2016 4.860 4.880 4.795 4.840 25,034 +0.08(+1.68%)
Feb 16, 2016 4.690 4.880 4.690 4.760 12,268 +0.05(+1.06%)
Feb 12, 2016 4.610 4.710 4.710 4.710 25,600 +0.19(+4.20%)
Feb 11, 2016 4.460 4.630 4.460 4.520 17,276 -0.14(-3.00%)
Feb 10, 2016 4.730 4.730 4.560 4.660 4,813 +0.06(+1.30%)
Feb 09, 2016 4.550 4.850 4.520 4.600 90,788 -0.01(-0.22%)
Feb 08, 2016 4.810 4.840 4.610 4.610 21,804 -0.26(-5.34%)
Feb 05, 2016 4.820 4.953 4.820 4.870 16,676 -0.03(-0.61%)
Feb 04, 2016 4.860 4.950 4.860 4.900 5,166 +0.00(+0.00%)
Feb 03, 2016 4.820 4.943 4.820 4.900 15,971 +0.08(+1.66%)
Feb 02, 2016 4.950 4.950 4.810 4.820 16,684 -0.18(-3.60%)
Feb 01, 2016 4.700 5.050 4.700 5.000 63,179 +0.28(+5.93%)
Jan 29, 2016 4.640 4.808 4.560 4.720 10,810 +0.08(+1.72%)
Jan 28, 2016 4.480 4.760 4.480 4.640 17,378 +0.02(+0.43%)
Jan 27, 2016 4.500 4.820 4.500 4.620 32,875 +0.15(+3.36%)
Jan 26, 2016 4.570 4.590 4.470 4.470 28,682 -0.15(-3.25%)
Jan 25, 2016 4.490 4.700 4.490 4.620 23,280 +0.10(+2.21%)
Jan 22, 2016 4.400 4.580 4.400 4.520 23,702 +0.12(+2.73%)
Jan 21, 2016 4.120 4.610 4.110 4.400 39,529 +0.21(+5.01%)
Jan 20, 2016 4.300 4.300 4.070 4.190 63,871 -0.19(-4.34%)
Jan 19, 2016 4.300 4.510 4.300 4.380 45,808 +0.00(+0.00%)
Jan 15, 2016 4.380 4.380 4.380 4.380 39,000 -0.01(-0.23%)
Jan 14, 2016 4.220 4.549 4.220 4.390 33,278 +0.07(+1.62%)
Jan 13, 2016 4.600 4.690 4.310 4.320 109,146 -0.28(-6.09%)
Jan 12, 2016 4.670 4.720 4.600 4.600 30,906 -0.06(-1.29%)
Jan 11, 2016 4.670 4.730 4.660 4.660 34,533 -0.01(-0.21%)
Jan 08, 2016 4.720 4.820 4.620 4.670 37,179 -0.03(-0.64%)
Jan 07, 2016 4.900 4.910 4.660 4.700 89,927 -0.29(-5.81%)
Jan 06, 2016 4.970 5.010 4.960 4.990 23,268 -0.07(-1.38%)
Jan 05, 2016 4.800 5.135 4.760 5.060 75,738 +0.29(+6.08%)
Jan 04, 2016 4.790 4.826 4.740 4.770 32,061 -0.07(-1.45%)
Dec 31, 2015 4.970 4.840 4.840 4.840 45,600 -0.14(-2.81%)
Dec 30, 2015 4.810 5.180 4.810 4.980 149,578 +0.17(+3.53%)
Dec 29, 2015 4.940 4.967 4.810 4.810 80,336 -0.13(-2.63%)
Dec 28, 2015 4.800 4.962 4.800 4.940 73,854 +0.12(+2.49%)
Dec 24, 2015 5.000 4.820 4.820 4.820 57,800 -0.08(-1.63%)
Dec 23, 2015 4.740 4.980 4.700 4.900 92,988 +0.41(+9.13%)
Dec 22, 2015 4.506 4.506 4.408 4.490 106,380 +0.00(+0.00%)
Dec 21, 2015 4.588 4.613 4.441 4.490 295,824 -0.10(-2.14%)
Dec 18, 2015 4.457 4.703 4.414 4.588 259,897 +0.15(+3.32%)
Dec 17, 2015 4.351 4.728 4.326 4.441 216,705 +0.18(+4.23%)
Dec 16, 2015 3.957 4.408 3.957 4.261 121,757 +0.29(+7.22%)
Dec 15, 2015 4.039 4.089 3.941 3.974 68,829 -0.12(-3.00%)
Dec 14, 2015 4.162 4.162 4.097 4.097 72,348 -0.07(-1.77%)
Dec 11, 2015 3.933 4.203 3.916 4.170 181,704 +0.52(+14.13%)
Dec 10, 2015 3.769 3.867 3.646 3.654 141,619 -0.14(-3.67%)
Dec 09, 2015 3.769 3.851 3.753 3.794 70,026 +0.01(+0.22%)
Dec 08, 2015 3.728 3.843 3.720 3.785 38,379 -0.03(-0.86%)
Dec 07, 2015 3.835 3.884 3.785 3.818 40,914 -0.02(-0.64%)
Dec 04, 2015 3.884 3.892 3.810 3.843 29,950 -0.07(-1.68%)
Dec 03, 2015 3.851 4.048 3.851 3.908 51,326 +0.01(+0.21%)
Dec 02, 2015 3.810 3.998 3.810 3.900 71,327 +0.10(+2.59%)
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.