Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Univl Health Services (NY: UHS )

189.80 +3.90 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 114.98 115.82 112.24 112.52 1,102,502 -2.66(-2.31%)
Apr 29, 2015 117.19 117.45 114.15 115.18 695,042 -2.05(-1.75%)
Apr 28, 2015 118.13 118.34 112.80 117.23 1,164,114 +1.53(+1.32%)
Apr 27, 2015 118.47 118.47 115.48 115.70 677,167 -2.35(-1.99%)
Apr 24, 2015 118.06 118.74 117.52 118.04 399,279 +0.09(+0.07%)
Apr 23, 2015 116.64 118.12 115.84 117.96 674,535 +1.47(+1.26%)
Apr 22, 2015 116.38 116.81 115.18 116.48 528,871 +0.11(+0.10%)
Apr 21, 2015 116.69 117.19 115.67 116.37 531,917 +0.02(+0.02%)
Apr 20, 2015 115.47 116.50 114.77 116.35 463,493 +1.11(+0.96%)
Apr 17, 2015 114.69 115.62 114.14 115.24 485,344 -0.19(-0.17%)
Apr 16, 2015 116.28 116.65 114.80 115.44 437,232 -1.07(-0.92%)
Apr 15, 2015 115.62 117.43 115.61 116.50 566,590 +1.87(+1.63%)
Apr 14, 2015 113.56 115.13 112.50 114.64 464,578 +0.73(+0.64%)
Apr 13, 2015 114.23 115.19 113.77 113.91 392,274 -0.05(-0.04%)
Apr 10, 2015 114.16 114.64 113.06 113.95 312,002 -0.25(-0.22%)
Apr 09, 2015 114.19 115.17 112.86 114.20 578,219 -0.27(-0.23%)
Apr 08, 2015 113.66 115.33 113.10 114.47 782,259 +1.02(+0.90%)
Apr 07, 2015 113.95 115.35 113.32 113.45 554,526 -0.18(-0.16%)
Apr 06, 2015 111.58 114.75 111.20 113.64 884,712 +1.37(+1.22%)
Apr 02, 2015 108.59 112.27 112.27 112.27 1,329,965 +3.59(+3.30%)
Apr 01, 2015 111.51 112.21 105.67 108.68 3,612,702 -4.57(-4.04%)
Mar 31, 2015 114.69 115.52 113.14 113.25 966,267 -2.18(-1.88%)
Mar 30, 2015 114.58 115.90 114.58 115.43 520,550 +1.80(+1.58%)
Mar 27, 2015 112.96 113.90 112.96 113.63 526,232 +0.73(+0.65%)
Mar 26, 2015 113.24 113.77 111.92 112.90 641,867 -0.62(-0.54%)
Mar 25, 2015 115.59 117.33 113.32 113.51 921,793 -1.94(-1.68%)
Mar 24, 2015 116.43 116.78 114.72 115.46 490,190 -1.28(-1.10%)
Mar 23, 2015 114.61 117.14 114.61 116.73 635,065 +2.47(+2.16%)
Mar 20, 2015 114.97 115.39 113.81 114.26 678,840 +0.03(+0.03%)
Mar 19, 2015 112.80 114.61 112.56 114.23 567,592 +1.39(+1.23%)
Mar 18, 2015 111.78 113.22 111.25 112.85 813,962 +1.08(+0.96%)
Mar 17, 2015 111.58 112.04 110.70 111.77 667,987 -0.03(-0.03%)
Mar 16, 2015 110.55 112.02 110.39 111.80 694,626 +2.04(+1.86%)
Mar 13, 2015 109.77 110.72 108.99 109.76 404,996 -0.38(-0.35%)
Mar 12, 2015 110.09 110.88 109.57 110.14 775,702 +0.54(+0.49%)
Mar 11, 2015 109.00 110.72 108.49 109.61 552,690 +0.91(+0.83%)
Mar 10, 2015 108.17 109.79 107.50 108.70 622,360 -0.53(-0.49%)
Mar 09, 2015 109.90 110.18 108.74 109.23 626,174 -0.50(-0.46%)
Mar 06, 2015 110.12 111.72 109.49 109.73 571,247 -0.80(-0.72%)
Mar 05, 2015 111.38 112.44 109.25 110.53 659,927 -0.84(-0.75%)
Mar 04, 2015 108.18 113.87 107.50 111.37 1,469,330 +2.91(+2.68%)
Mar 03, 2015 109.57 109.93 107.61 108.46 594,674 -1.69(-1.54%)
Mar 02, 2015 109.06 113.16 108.60 110.15 908,585 +1.10(+1.01%)
Feb 27, 2015 108.23 110.53 108.05 109.06 927,724 +0.83(+0.76%)
Feb 26, 2015 104.89 108.79 104.43 108.23 1,156,766 +3.27(+3.12%)
Feb 25, 2015 104.31 105.39 103.49 104.96 429,913 +0.64(+0.62%)
Feb 24, 2015 104.19 105.68 103.86 104.31 685,123 +0.12(+0.12%)
Feb 23, 2015 103.68 104.62 103.11 104.19 1,066,078 +0.50(+0.48%)
Feb 20, 2015 103.11 104.13 101.90 103.69 711,813 +0.66(+0.64%)
Feb 19, 2015 102.76 103.74 102.47 103.03 286,917 +0.22(+0.21%)
Feb 18, 2015 102.84 103.31 101.83 102.81 318,137 +0.15(+0.15%)
Feb 17, 2015 100.73 102.65 100.45 102.65 417,569 +1.79(+1.77%)
Feb 13, 2015 99.79 100.86 100.86 100.86 850,872 +0.81(+0.81%)
Feb 12, 2015 102.27 102.47 99.45 100.06 1,002,474 -1.96(-1.92%)
Feb 11, 2015 101.60 102.55 101.13 102.02 385,917 +0.05(+0.05%)
Feb 10, 2015 100.82 102.24 100.08 101.97 665,025 +2.17(+2.18%)
Feb 09, 2015 100.69 100.91 99.29 99.80 448,518 -1.13(-1.11%)
Feb 06, 2015 102.13 102.60 100.55 100.92 469,814 -0.80(-0.78%)
Feb 05, 2015 101.05 102.19 101.05 101.72 446,706 +0.57(+0.56%)
Feb 04, 2015 100.32 102.08 99.50 101.15 615,782 +0.36(+0.35%)
Feb 03, 2015 98.38 101.57 98.23 100.80 916,647 +1.65(+1.67%)
Feb 02, 2015 98.87 99.66 97.28 99.14 882,374 +0.59(+0.59%)
Jan 30, 2015 100.54 100.72 98.38 98.56 614,840 -2.80(-2.76%)
Jan 29, 2015 102.06 102.15 99.38 101.35 919,521 -0.23(-0.23%)
Jan 28, 2015 103.14 103.23 101.45 101.58 863,147 -1.12(-1.09%)
Jan 27, 2015 102.83 103.83 102.47 102.70 631,501 -0.96(-0.93%)
Jan 26, 2015 103.35 103.75 101.21 103.66 1,152,714 +1.28(+1.25%)
Jan 23, 2015 105.91 106.63 102.28 102.38 1,204,220 -3.71(-3.50%)
Jan 22, 2015 104.45 106.55 103.52 106.09 654,072 +2.00(+1.92%)
Jan 21, 2015 102.40 104.74 101.90 104.09 692,974 +1.11(+1.08%)
Jan 20, 2015 104.31 104.77 102.04 102.98 980,531 -1.05(-1.01%)
Jan 16, 2015 101.23 104.17 101.21 104.03 1,014,823 +2.46(+2.42%)
Jan 15, 2015 100.27 102.00 99.36 101.57 880,429 +1.30(+1.29%)
Jan 14, 2015 101.12 101.12 98.59 100.27 1,219,648 -1.86(-1.83%)
Jan 13, 2015 103.15 103.70 100.51 102.13 1,311,364 +0.01(+0.01%)
Jan 12, 2015 109.08 109.21 102.01 102.12 1,208,820 -6.35(-5.86%)
Jan 09, 2015 108.94 109.21 107.92 108.48 777,472 -0.28(-0.26%)
Jan 08, 2015 108.28 109.07 107.76 108.76 1,054,039 +1.11(+1.03%)
Jan 07, 2015 106.03 107.69 105.53 107.65 951,351 +3.12(+2.99%)
Jan 06, 2015 104.32 105.78 103.87 104.53 1,071,975 +0.04(+0.04%)
Jan 05, 2015 106.14 106.84 103.58 104.49 836,295 -2.18(-2.05%)
Jan 02, 2015 107.71 108.18 105.49 106.67 656,430 -0.28(-0.26%)
Dec 31, 2014 107.53 106.95 106.95 106.95 1,072,250 -0.24(-0.22%)
Dec 30, 2014 107.05 108.01 106.55 107.19 609,465 -0.12(-0.11%)
Dec 29, 2014 107.62 108.06 107.02 107.30 645,678 -0.66(-0.61%)
Dec 26, 2014 107.66 108.38 107.50 107.97 505,401 +0.43(+0.40%)
Dec 24, 2014 106.71 107.53 107.53 107.53 277,659 +0.95(+0.89%)
Dec 23, 2014 106.77 107.06 106.15 106.58 704,484 +0.21(+0.20%)
Dec 22, 2014 105.66 106.50 105.29 106.37 491,786 +0.76(+0.72%)
Dec 19, 2014 105.86 106.28 105.15 105.61 1,285,305 +0.19(+0.18%)
Dec 18, 2014 102.63 105.42 102.47 105.42 737,754 +3.91(+3.85%)
Dec 17, 2014 100.55 101.96 99.70 101.51 1,069,204 +1.18(+1.18%)
Dec 16, 2014 101.88 103.15 100.20 100.33 871,531 -2.00(-1.95%)
Dec 15, 2014 102.63 103.81 100.88 102.33 974,411 -0.18(-0.18%)
Dec 12, 2014 103.01 105.14 102.45 102.51 1,215,836 -1.45(-1.40%)
Dec 11, 2014 102.92 104.77 102.59 103.96 443,758 +1.67(+1.64%)
Dec 10, 2014 102.80 102.99 101.46 102.29 842,615 -0.86(-0.83%)
Dec 09, 2014 102.96 103.22 101.73 103.14 532,671 -0.94(-0.91%)
Dec 08, 2014 103.66 105.93 103.14 104.08 739,146 +0.75(+0.73%)
Dec 05, 2014 102.99 103.97 102.52 103.33 891,412 +0.56(+0.54%)
Dec 04, 2014 101.63 103.56 101.18 102.78 688,000 +1.02(+1.00%)
Dec 03, 2014 100.25 101.79 100.25 101.76 611,777 +1.46(+1.46%)
Dec 02, 2014 99.56 100.67 99.42 100.30 468,303 +0.44(+0.44%)
Dec 01, 2014 100.83 101.02 99.23 99.85 577,800 -0.71(-0.71%)
Nov 28, 2014 99.39 100.97 99.39 100.57 299,908 +0.69(+0.69%)
Nov 26, 2014 100.69 99.87 99.87 99.87 578,762 -0.70(-0.70%)
Nov 25, 2014 99.60 100.68 99.36 100.58 762,816 +0.93(+0.94%)
Nov 24, 2014 99.28 101.12 98.99 99.64 1,063,288 +0.20(+0.20%)
Nov 21, 2014 99.63 100.52 98.89 99.44 954,575 +0.47(+0.48%)
Nov 20, 2014 97.52 99.78 97.41 98.97 1,044,818 +0.82(+0.83%)
Nov 19, 2014 99.04 99.73 97.96 98.15 1,148,038 -1.24(-1.25%)
Nov 18, 2014 97.16 99.74 96.74 99.39 965,753 +2.47(+2.55%)
Nov 17, 2014 94.06 97.05 93.92 96.93 1,292,719 +2.88(+3.06%)
Nov 14, 2014 94.70 95.29 93.88 94.04 946,851 -0.85(-0.89%)
Nov 13, 2014 95.07 95.58 94.16 94.89 1,288,012 -0.24(-0.25%)
Nov 12, 2014 93.92 95.25 92.68 95.13 1,610,575 +0.23(+0.24%)
Nov 11, 2014 94.16 94.98 93.72 94.90 748,933 +0.97(+1.03%)
Nov 10, 2014 94.52 95.36 93.62 93.93 1,115,659 -0.12(-0.12%)
Nov 07, 2014 96.17 96.33 91.84 94.04 3,063,647 -2.23(-2.31%)
Nov 06, 2014 95.09 96.83 95.09 96.27 1,280,859 +1.49(+1.57%)
Nov 05, 2014 98.60 98.60 94.34 94.78 2,120,622 -3.27(-3.33%)
Nov 04, 2014 99.61 99.66 95.25 98.05 1,828,598 -1.29(-1.30%)
Nov 03, 2014 99.53 103.51 98.76 99.34 946,284 -0.26(-0.26%)
Oct 31, 2014 99.88 100.08 97.08 99.60 914,968 +1.01(+1.02%)
Oct 30, 2014 100.54 100.85 97.27 98.59 1,732,898 -1.98(-1.97%)
Oct 29, 2014 103.05 103.55 100.10 100.56 1,316,874 -2.62(-2.54%)
Oct 28, 2014 104.46 106.07 99.71 103.19 1,363,556 -0.93(-0.89%)
Oct 27, 2014 104.05 104.81 104.28 104.12 973,325 -0.16(-0.16%)
Oct 24, 2014 102.58 104.31 101.57 104.28 870,074 +1.93(+1.89%)
Oct 23, 2014 101.87 103.44 101.61 102.35 881,539 +1.23(+1.22%)
Oct 22, 2014 102.59 102.85 100.83 101.12 801,743 -1.59(-1.55%)
Oct 21, 2014 101.56 103.13 101.37 102.72 799,129 +1.97(+1.95%)
Oct 20, 2014 98.88 100.81 98.24 100.75 619,140 +1.54(+1.55%)
Oct 17, 2014 99.66 100.90 98.95 99.21 898,900 +0.07(+0.07%)
Oct 16, 2014 97.02 99.62 96.29 99.14 1,352,650 +2.86(+2.97%)
Oct 15, 2014 97.15 97.47 93.30 96.28 1,859,299 -2.56(-2.59%)
Oct 14, 2014 98.63 100.56 96.25 98.85 982,283 +0.76(+0.77%)
Oct 13, 2014 99.72 100.98 97.96 98.09 992,296 -1.65(-1.66%)
Oct 10, 2014 100.25 101.78 99.66 99.74 787,764 -0.44(-0.44%)
Oct 09, 2014 103.53 103.78 100.11 100.18 734,408 -3.70(-3.56%)
Oct 08, 2014 101.53 103.93 100.89 103.88 847,018 +2.35(+2.32%)
Oct 07, 2014 101.15 102.78 100.53 101.53 1,117,577 +0.24(+0.24%)
Oct 06, 2014 103.25 103.82 101.02 101.28 1,306,629 -1.85(-1.80%)
Oct 03, 2014 102.50 103.82 101.82 103.14 1,029,926 +1.58(+1.56%)
Oct 02, 2014 99.52 101.80 98.49 101.55 1,242,009 +2.05(+2.07%)
Oct 01, 2014 100.47 101.18 98.70 99.50 1,648,348 -0.85(-0.85%)
Sep 30, 2014 105.44 105.80 100.28 100.35 2,349,162 -4.85(-4.61%)
Sep 29, 2014 104.70 105.57 103.81 105.20 1,776,651 +0.50(+0.48%)
Sep 26, 2014 107.32 108.15 104.18 104.70 1,916,136 -2.59(-2.42%)
Sep 25, 2014 110.20 110.20 107.09 107.30 861,264 -2.99(-2.71%)
Sep 24, 2014 108.54 110.79 107.81 110.28 812,782 +1.97(+1.82%)
Sep 23, 2014 108.89 109.36 107.95 108.31 1,028,721 -0.38(-0.35%)
Sep 22, 2014 109.26 109.90 108.30 108.70 1,292,492 -0.71(-0.65%)
Sep 19, 2014 108.93 110.13 108.02 109.41 14,543,814 +1.32(+1.22%)
Sep 18, 2014 107.45 108.55 107.07 108.09 908,554 +0.85(+0.80%)
Sep 17, 2014 107.89 108.39 106.39 107.24 750,602 -0.38(-0.36%)
Sep 16, 2014 106.41 108.33 106.22 107.62 1,465,220 +0.79(+0.74%)
Sep 15, 2014 107.97 108.72 105.85 106.84 1,389,522 -0.44(-0.41%)
Sep 12, 2014 109.09 109.38 106.85 107.28 830,414 -1.48(-1.36%)
Sep 11, 2014 106.58 109.10 106.58 108.76 741,806 +2.01(+1.88%)
Sep 10, 2014 107.59 107.59 105.71 106.75 643,868 -0.44(-0.41%)
Sep 09, 2014 106.10 108.67 105.79 107.19 1,118,298 +1.51(+1.43%)
Sep 08, 2014 103.44 105.78 103.44 105.68 1,058,395 +2.40(+2.32%)
Sep 05, 2014 103.87 104.33 102.35 103.28 987,186 -0.43(-0.42%)
Sep 04, 2014 106.85 107.28 101.22 103.72 2,973,251 -3.31(-3.10%)
Sep 03, 2014 110.02 111.05 106.84 107.03 1,423,084 -3.08(-2.80%)
Sep 02, 2014 110.23 110.23 109.10 110.11 631,859 +0.21(+0.19%)
Aug 29, 2014 108.93 109.90 109.90 109.90 459,636 +0.84(+0.77%)
Aug 28, 2014 108.71 109.23 108.31 109.06 406,983 +0.26(+0.24%)
Aug 27, 2014 109.05 109.23 108.33 108.81 610,250 -0.23(-0.21%)
Aug 26, 2014 108.98 109.49 108.56 109.03 492,089 +0.46(+0.42%)
Aug 25, 2014 108.85 109.03 107.94 108.58 444,176 +0.15(+0.14%)
Aug 22, 2014 107.88 108.69 107.46 108.42 521,787 +0.60(+0.55%)
Aug 21, 2014 107.77 108.30 107.41 107.83 528,555 +0.04(+0.04%)
Aug 20, 2014 107.23 107.98 106.40 107.79 438,800 +0.14(+0.13%)
Aug 19, 2014 107.63 107.87 106.87 107.64 504,886 +0.47(+0.44%)
Aug 18, 2014 105.73 107.15 105.63 107.17 476,322 +2.00(+1.90%)
Aug 15, 2014 105.63 105.95 104.25 105.18 313,810 -0.29(-0.27%)
Aug 14, 2014 104.75 105.86 104.67 105.47 490,625 +1.00(+0.96%)
Aug 13, 2014 102.96 104.57 102.96 104.47 667,759 +1.60(+1.56%)
Aug 12, 2014 102.66 103.31 101.61 102.87 680,331 +0.30(+0.29%)
Aug 11, 2014 102.89 103.66 102.07 102.57 555,031 -0.21(-0.21%)
Aug 08, 2014 103.00 103.72 100.90 102.78 679,533 -0.32(-0.31%)
Aug 07, 2014 102.90 103.81 102.25 103.10 772,340 +0.62(+0.61%)
Aug 06, 2014 102.12 103.65 101.60 102.47 568,909 -0.08(-0.08%)
Aug 05, 2014 102.09 103.31 101.52 102.55 782,254 +0.41(+0.40%)
Aug 04, 2014 101.51 102.30 100.75 102.14 770,374 +1.04(+1.02%)
Aug 01, 2014 102.23 103.54 100.52 101.10 937,931 -1.18(-1.15%)
Jul 31, 2014 103.55 103.55 101.36 102.28 1,060,606 -1.46(-1.41%)
Jul 30, 2014 104.65 105.00 103.17 103.74 910,386 -0.88(-0.84%)
Jul 29, 2014 103.99 105.95 103.05 104.62 1,154,298 +0.93(+0.90%)
Jul 28, 2014 100.63 104.55 100.46 103.69 2,230,877 +3.69(+3.68%)
Jul 25, 2014 100.75 104.39 99.14 100.01 2,973,685 +6.42(+6.86%)
Jul 24, 2014 94.39 94.89 93.37 93.59 1,187,991 -0.02(-0.02%)
Jul 23, 2014 93.10 94.16 92.00 93.61 1,192,432 +0.63(+0.68%)
Jul 22, 2014 92.18 93.93 90.12 92.97 1,381,866 +0.98(+1.06%)
Jul 21, 2014 91.94 92.27 90.44 91.99 422,879 -0.40(-0.44%)
Jul 18, 2014 91.68 93.02 90.95 92.40 606,643 +0.75(+0.82%)
Jul 17, 2014 92.67 93.60 91.41 91.65 722,590 -1.40(-1.51%)
Jul 16, 2014 91.87 93.12 90.67 93.05 2,130,949 +4.94(+5.61%)
Jul 15, 2014 88.36 89.14 87.56 88.11 645,729 -0.37(-0.42%)
Jul 14, 2014 89.23 89.42 88.08 88.48 621,159 -0.23(-0.26%)
Jul 11, 2014 88.54 89.19 87.95 88.71 511,240 +0.01(+0.01%)
Jul 10, 2014 88.82 89.30 88.01 88.70 828,480 -1.23(-1.37%)
Jul 09, 2014 89.42 90.50 89.10 89.93 482,576 +0.89(+1.00%)
Jul 08, 2014 90.34 90.66 87.68 89.04 1,018,864 -1.34(-1.49%)
Jul 07, 2014 91.93 92.14 90.37 90.38 425,638 -1.92(-2.08%)
Jul 03, 2014 92.57 92.30 92.30 92.30 365,094 -0.27(-0.29%)
Jul 02, 2014 91.50 92.61 91.11 92.57 467,538 +0.78(+0.85%)
Jul 01, 2014 91.99 93.14 91.02 91.79 912,295 -0.09(-0.09%)
Jun 30, 2014 91.30 92.36 91.30 91.88 1,071,076 +0.73(+0.80%)
Jun 27, 2014 91.94 92.48 90.67 91.15 1,522,470 -0.90(-0.98%)
Jun 26, 2014 93.21 93.49 89.63 92.05 1,440,677 -1.01(-1.08%)
Jun 25, 2014 92.74 93.56 90.94 93.06 738,858 +0.10(+0.10%)
Jun 24, 2014 94.33 94.53 92.91 92.96 658,086 -1.78(-1.88%)
Jun 23, 2014 93.29 94.88 92.96 94.75 592,472 +1.62(+1.74%)
Jun 20, 2014 92.71 93.46 92.28 93.13 516,585 +0.68(+0.74%)
Jun 19, 2014 91.62 92.51 91.05 92.45 427,374 +0.96(+1.05%)
Jun 18, 2014 91.20 91.60 90.41 91.49 467,984 +0.06(+0.06%)
Jun 17, 2014 90.97 92.93 90.81 91.43 996,023 +0.56(+0.61%)
Jun 16, 2014 90.11 91.15 89.56 90.87 785,282 +0.61(+0.68%)
Jun 13, 2014 88.84 90.43 88.60 90.26 645,220 +1.51(+1.70%)
Jun 12, 2014 88.91 89.30 88.26 88.75 537,467 -0.26(-0.29%)
Jun 11, 2014 89.18 89.51 88.18 89.01 491,530 -0.58(-0.64%)
Jun 10, 2014 90.09 90.22 88.88 89.59 511,878 -1.39(-1.53%)
Jun 06, 2014 91.40 92.22 90.98 90.98 742,645 -0.42(-0.46%)
Jun 05, 2014 88.68 91.78 88.68 91.40 1,028,035 +2.44(+2.74%)
Jun 04, 2014 88.75 89.00 88.22 88.96 545,449 -0.11(-0.12%)
Jun 03, 2014 86.34 89.09 85.63 89.07 1,363,409 +2.79(+3.24%)
Jun 02, 2014 85.87 86.37 85.07 86.28 579,939 +0.34(+0.39%)
May 30, 2014 85.93 86.98 85.78 85.94 945,920 -0.16(-0.19%)
May 29, 2014 85.87 86.48 84.49 86.10 637,209 +0.42(+0.49%)
May 28, 2014 85.56 85.87 84.27 85.68 758,842 +0.28(+0.33%)
May 27, 2014 86.17 86.67 85.03 85.40 606,495 -0.35(-0.41%)
May 23, 2014 84.89 85.76 85.76 85.76 933,321 +0.96(+1.13%)
May 22, 2014 84.95 85.37 84.67 84.80 386,193 +0.13(+0.16%)
May 21, 2014 83.88 85.40 83.81 84.66 1,188,917 +1.02(+1.22%)
May 20, 2014 82.56 83.74 82.44 83.65 806,293 +1.20(+1.45%)
May 19, 2014 81.17 82.83 81.16 82.45 745,571 +1.10(+1.36%)
May 16, 2014 81.18 81.39 79.99 81.35 750,804 -0.11(-0.13%)
May 15, 2014 82.08 82.08 80.53 81.45 489,358 -0.88(-1.07%)
May 14, 2014 82.34 82.87 81.87 82.33 870,707 -0.13(-0.16%)
May 13, 2014 81.03 82.59 80.96 82.47 852,225 +1.61(+1.99%)
May 12, 2014 79.41 81.00 79.32 80.86 712,942 +1.68(+2.12%)
May 09, 2014 78.51 79.25 78.05 79.18 471,053 +0.63(+0.81%)
May 08, 2014 78.82 80.22 78.19 78.55 636,927 -0.53(-0.67%)
May 07, 2014 79.36 79.52 78.03 79.07 598,221 -0.22(-0.28%)
May 06, 2014 79.65 80.55 78.80 79.29 777,790 -0.66(-0.83%)
May 05, 2014 79.58 80.15 79.05 79.96 442,095 -0.02(-0.02%)
May 02, 2014 80.08 80.78 79.61 79.98 1,142,751 +0.08(+0.10%)
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.