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

Acadia Healthcr Company (NQ: ACHC )

66.12 -0.61 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2016 58.36 58.98 58.07 58.87 574,455 +0.80(+1.38%)
May 27, 2016 56.82 58.07 58.07 58.07 508,000 +1.16(+2.04%)
May 26, 2016 57.78 58.02 56.67 56.91 442,296 -0.92(-1.59%)
May 25, 2016 57.83 58.28 57.33 57.83 400,936 +0.37(+0.64%)
May 24, 2016 56.45 57.63 55.76 57.46 434,380 +0.94(+1.66%)
May 23, 2016 57.07 57.14 56.36 56.52 282,059 -0.51(-0.89%)
May 20, 2016 56.73 57.47 56.44 57.03 373,129 +0.31(+0.55%)
May 19, 2016 55.87 57.02 55.54 56.72 460,621 +0.39(+0.69%)
May 18, 2016 56.91 57.36 55.63 56.33 554,852 -0.71(-1.24%)
May 17, 2016 56.49 57.70 56.36 57.04 652,439 +0.49(+0.87%)
May 16, 2016 56.31 57.17 55.80 56.55 503,107 +0.43(+0.77%)
May 13, 2016 56.86 57.58 55.65 56.12 533,791 -0.79(-1.39%)
May 12, 2016 59.27 59.32 56.03 56.91 664,713 -2.08(-3.53%)
May 11, 2016 58.91 60.05 58.31 58.99 555,533 +0.15(+0.25%)
May 10, 2016 59.03 59.28 57.92 58.84 515,727 -0.04(-0.07%)
May 09, 2016 58.42 59.23 58.33 58.88 324,224 +0.39(+0.67%)
May 06, 2016 57.97 58.79 57.30 58.49 458,823 +0.45(+0.78%)
May 05, 2016 59.23 59.73 58.04 58.04 620,095 -1.20(-2.03%)
May 04, 2016 61.25 61.35 58.55 59.24 658,719 -2.11(-3.44%)
May 03, 2016 61.92 62.41 61.11 61.35 660,933 -1.27(-2.03%)
May 02, 2016 63.68 63.68 60.71 62.62 783,321 -0.57(-0.90%)
Apr 29, 2016 63.54 64.24 60.81 63.19 1,154,195 +0.98(+1.58%)
Apr 28, 2016 63.46 65.00 61.90 62.21 694,787 -1.52(-2.39%)
Apr 27, 2016 63.42 64.09 62.70 63.73 1,024,910 +0.34(+0.54%)
Apr 26, 2016 63.73 64.38 62.45 63.39 716,676 +2.09(+3.41%)
Apr 25, 2016 62.95 63.40 60.99 61.30 539,696 -2.03(-3.21%)
Apr 22, 2016 61.00 64.06 61.00 63.33 840,538 +2.34(+3.84%)
Apr 21, 2016 60.50 61.66 60.00 60.99 417,116 +0.61(+1.01%)
Apr 20, 2016 58.59 60.55 58.26 60.38 480,208 +1.67(+2.84%)
Apr 19, 2016 58.90 59.33 58.23 58.71 524,006 +0.19(+0.32%)
Apr 18, 2016 57.86 58.95 57.67 58.52 494,377 +0.36(+0.62%)
Apr 15, 2016 58.25 58.53 57.36 58.16 560,939 -0.43(-0.73%)
Apr 14, 2016 56.68 58.91 56.41 58.59 817,842 +1.96(+3.46%)
Apr 13, 2016 54.80 56.73 54.47 56.63 582,248 +1.99(+3.64%)
Apr 12, 2016 54.30 55.17 54.20 54.64 406,654 +0.35(+0.64%)
Apr 11, 2016 54.72 55.12 54.09 54.29 379,892 -0.34(-0.62%)
Apr 08, 2016 56.07 56.09 54.02 54.63 405,058 -1.02(-1.83%)
Apr 07, 2016 54.91 56.17 54.85 55.65 510,193 +0.45(+0.82%)
Apr 06, 2016 53.80 55.24 53.62 55.20 411,850 +1.31(+2.43%)
Apr 05, 2016 54.45 54.73 53.77 53.89 570,928 -1.00(-1.82%)
Apr 04, 2016 54.82 55.81 54.35 54.89 554,539 -0.06(-0.11%)
Apr 01, 2016 54.79 55.63 54.27 54.95 625,292 -0.16(-0.29%)
Mar 31, 2016 55.29 55.99 54.75 55.11 452,243 -0.33(-0.60%)
Mar 30, 2016 55.19 55.77 54.35 55.44 738,772 +0.68(+1.24%)
Mar 29, 2016 53.47 54.93 53.36 54.76 547,687 +1.31(+2.45%)
Mar 28, 2016 53.22 53.85 52.74 53.45 384,081 -0.11(-0.21%)
Mar 24, 2016 53.60 53.56 53.56 53.56 684,100 -0.36(-0.67%)
Mar 23, 2016 53.94 54.72 53.84 53.92 611,480 -0.25(-0.46%)
Mar 22, 2016 52.79 54.38 52.45 54.17 770,569 +1.37(+2.59%)
Mar 21, 2016 52.40 53.13 51.70 52.80 826,068 +0.43(+0.82%)
Mar 18, 2016 50.18 52.40 50.18 52.37 1,161,500 +2.10(+4.18%)
Mar 17, 2016 52.31 52.61 49.77 50.27 1,395,612 -2.33(-4.43%)
Mar 16, 2016 52.52 53.89 52.03 52.60 636,830 -0.26(-0.49%)
Mar 15, 2016 54.13 54.13 52.45 52.86 798,445 -1.89(-3.45%)
Mar 14, 2016 55.26 55.45 54.40 54.75 694,573 -0.35(-0.64%)
Mar 11, 2016 54.44 55.54 54.25 55.10 1,412,435 +1.04(+1.92%)
Mar 10, 2016 55.35 56.15 53.77 54.06 743,565 -1.01(-1.83%)
Mar 09, 2016 56.22 56.36 54.97 55.07 800,464 -0.71(-1.27%)
Mar 08, 2016 57.28 57.39 55.68 55.78 646,320 -1.80(-3.13%)
Mar 07, 2016 58.22 58.35 56.25 57.58 1,014,013 -1.22(-2.07%)
Mar 04, 2016 59.84 59.84 57.88 58.80 1,037,210 -0.88(-1.47%)
Mar 03, 2016 57.61 60.00 57.54 59.68 694,778 +2.19(+3.81%)
Mar 02, 2016 55.65 57.61 55.56 57.49 607,999 +1.51(+2.70%)
Mar 01, 2016 55.96 56.46 54.90 55.98 714,181 +0.57(+1.03%)
Feb 29, 2016 56.09 56.85 55.39 55.41 626,409 -0.90(-1.60%)
Feb 26, 2016 55.56 57.36 55.56 56.31 615,810 +1.03(+1.86%)
Feb 25, 2016 55.81 57.15 54.00 55.28 669,234 +0.32(+0.58%)
Feb 24, 2016 54.99 55.50 53.89 54.96 983,828 -0.88(-1.58%)
Feb 23, 2016 56.11 56.61 55.10 55.84 587,465 -0.31(-0.55%)
Feb 22, 2016 54.89 56.90 54.67 56.15 929,889 +1.77(+3.25%)
Feb 19, 2016 52.95 54.57 51.40 54.38 1,263,284 +0.88(+1.64%)
Feb 18, 2016 57.24 57.24 53.20 53.50 1,380,165 -3.34(-5.88%)
Feb 17, 2016 51.29 58.70 51.02 56.84 2,278,665 +1.84(+3.35%)
Feb 16, 2016 54.52 55.51 52.84 55.00 1,443,294 +1.23(+2.29%)
Feb 12, 2016 53.57 53.77 53.77 53.77 760,600 +0.60(+1.13%)
Feb 11, 2016 55.28 55.76 52.86 53.17 1,439,651 -2.92(-5.21%)
Feb 10, 2016 54.80 57.25 54.68 56.09 850,229 +1.16(+2.11%)
Feb 09, 2016 53.99 55.95 53.31 54.93 1,200,638 +0.23(+0.42%)
Feb 08, 2016 57.91 58.39 53.82 54.70 1,430,329 -4.26(-7.23%)
Feb 05, 2016 60.11 60.69 57.84 58.96 762,698 -0.76(-1.27%)
Feb 04, 2016 59.70 60.52 58.45 59.72 516,582 -0.38(-0.63%)
Feb 03, 2016 60.09 60.28 57.72 60.10 824,223 +0.04(+0.07%)
Feb 02, 2016 61.21 61.76 59.76 60.06 499,006 -1.81(-2.93%)
Feb 01, 2016 60.91 62.24 58.96 61.87 815,763 +0.84(+1.38%)
Jan 29, 2016 58.16 61.22 57.06 61.03 1,291,745 +2.66(+4.56%)
Jan 28, 2016 60.95 61.20 57.39 58.37 1,092,641 -1.82(-3.02%)
Jan 27, 2016 60.61 61.01 59.73 60.19 527,873 -0.54(-0.89%)
Jan 26, 2016 59.43 61.30 59.13 60.73 623,318 +1.29(+2.17%)
Jan 25, 2016 60.07 61.83 59.13 59.44 696,658 -0.64(-1.07%)
Jan 22, 2016 59.52 60.42 58.83 60.08 1,063,360 +1.50(+2.56%)
Jan 21, 2016 59.10 60.56 57.74 58.58 1,199,382 -0.44(-0.75%)
Jan 20, 2016 57.07 60.17 55.62 59.02 1,213,815 +0.86(+1.48%)
Jan 19, 2016 58.77 59.49 57.25 58.16 1,283,036 -0.18(-0.31%)
Jan 15, 2016 57.34 58.34 58.34 58.34 1,851,600 -0.49(-0.83%)
Jan 14, 2016 57.75 60.19 56.57 58.83 1,548,984 +0.71(+1.22%)
Jan 13, 2016 61.02 62.57 56.94 58.12 1,212,195 -3.01(-4.92%)
Jan 12, 2016 63.42 65.06 60.36 61.13 1,043,334 -2.15(-3.40%)
Jan 11, 2016 63.23 64.50 62.60 63.28 1,622,898 +0.83(+1.33%)
Jan 08, 2016 62.16 63.97 61.75 62.45 1,432,614 +0.93(+1.51%)
Jan 07, 2016 61.31 62.59 60.79 61.52 3,787,342 -0.04(-0.06%)
Jan 06, 2016 61.00 62.61 60.06 61.56 2,536,678 -2.03(-3.19%)
Jan 05, 2016 64.70 64.70 62.49 63.59 1,497,547 -0.64(-1.00%)
Jan 04, 2016 63.50 65.89 62.03 64.23 1,544,759 +1.77(+2.83%)
Dec 31, 2015 62.42 62.46 62.46 62.46 856,000 -0.33(-0.53%)
Dec 30, 2015 63.57 63.96 62.40 62.79 480,710 -0.58(-0.92%)
Dec 29, 2015 62.84 63.61 62.39 63.37 349,248 +1.03(+1.65%)
Dec 28, 2015 62.08 62.51 61.55 62.34 380,021 -0.10(-0.16%)
Dec 24, 2015 62.79 62.44 62.44 62.44 340,600 -0.73(-1.16%)
Dec 23, 2015 62.63 63.24 62.34 63.17 400,646 +0.83(+1.33%)
Dec 22, 2015 62.94 62.94 61.75 62.34 339,339 -0.39(-0.62%)
Dec 21, 2015 61.34 63.09 61.30 62.73 517,550 +1.68(+2.75%)
Dec 18, 2015 60.89 61.84 60.74 61.05 672,863 -0.46(-0.75%)
Dec 17, 2015 61.75 62.44 60.75 61.51 944,181 +0.09(+0.15%)
Dec 16, 2015 62.33 62.73 60.18 61.42 640,104 -0.67(-1.08%)
Dec 15, 2015 61.87 63.00 61.82 62.09 557,471 +0.60(+0.98%)
Dec 14, 2015 63.26 64.10 61.45 61.49 598,856 -1.67(-2.64%)
Dec 11, 2015 66.50 66.56 62.74 63.16 850,174 -3.55(-5.32%)
Dec 10, 2015 66.58 67.41 66.09 66.71 463,966 +0.18(+0.27%)
Dec 09, 2015 66.31 68.37 66.09 66.53 447,880 +0.02(+0.03%)
Dec 08, 2015 66.31 67.01 65.77 66.51 431,578 -0.25(-0.37%)
Dec 07, 2015 67.39 67.60 66.10 66.76 283,857 -0.86(-1.27%)
Dec 04, 2015 66.45 68.18 66.10 67.62 289,538 +1.49(+2.25%)
Dec 03, 2015 69.25 69.53 65.90 66.13 543,966 -3.08(-4.45%)
Dec 02, 2015 69.64 69.93 68.75 69.21 528,633 -0.13(-0.19%)
Dec 01, 2015 69.24 69.74 68.23 69.34 728,897 +0.33(+0.48%)
Nov 30, 2015 70.65 70.84 68.91 69.01 425,169 -1.09(-1.55%)
Nov 27, 2015 69.52 70.83 69.25 70.10 347,094 +0.52(+0.75%)
Nov 25, 2015 69.85 69.58 69.58 69.58 285,200 -0.30(-0.43%)
Nov 24, 2015 69.14 70.15 68.66 69.88 395,548 +0.16(+0.23%)
Nov 23, 2015 68.49 70.72 68.19 69.72 436,056 +1.13(+1.65%)
Nov 20, 2015 67.80 68.85 67.12 68.59 668,075 +1.19(+1.77%)
Nov 19, 2015 69.36 69.61 67.12 67.40 504,770 -2.18(-3.13%)
Nov 18, 2015 67.57 69.77 67.57 69.58 351,742 +1.62(+2.38%)
Nov 17, 2015 67.76 68.80 67.36 67.96 926,350 +0.47(+0.70%)
Nov 16, 2015 67.67 68.00 66.85 67.49 474,397 -0.19(-0.28%)
Nov 13, 2015 67.13 68.86 66.76 67.68 564,607 +0.17(+0.24%)
Nov 12, 2015 69.00 69.20 67.44 67.52 421,909 -1.28(-1.87%)
Nov 11, 2015 71.00 71.47 68.54 68.80 429,705 -2.15(-3.03%)
Nov 10, 2015 70.73 71.75 70.33 70.95 637,548 -0.32(-0.45%)
Nov 09, 2015 73.25 73.41 70.63 71.27 973,328 -2.42(-3.28%)
Nov 06, 2015 72.68 74.77 71.22 73.69 1,074,504 +1.05(+1.45%)
Nov 05, 2015 69.42 72.67 68.90 72.64 1,406,951 +3.53(+5.11%)
Nov 04, 2015 63.74 69.22 62.84 69.11 1,733,498 +5.87(+9.28%)
Nov 03, 2015 62.82 63.55 61.57 63.24 763,955 +0.09(+0.14%)
Nov 02, 2015 61.71 63.93 61.33 63.15 692,089 +1.74(+2.83%)
Oct 30, 2015 62.02 62.35 61.27 61.41 374,879 -0.61(-0.98%)
Oct 29, 2015 62.50 62.80 61.54 62.02 344,540 -0.74(-1.18%)
Oct 28, 2015 60.13 63.34 59.25 62.76 665,367 +2.58(+4.29%)
Oct 27, 2015 60.36 61.34 60.08 60.18 492,471 -0.18(-0.30%)
Oct 26, 2015 61.20 61.61 60.17 60.36 536,075 -0.80(-1.31%)
Oct 23, 2015 57.55 61.82 57.45 61.16 1,009,980 +4.26(+7.49%)
Oct 22, 2015 62.64 63.74 54.41 56.90 3,552,688 -6.89(-10.80%)
Oct 21, 2015 65.21 65.58 62.03 63.79 951,613 -1.33(-2.04%)
Oct 20, 2015 64.93 66.64 64.58 65.12 1,168,083 +0.62(+0.96%)
Oct 19, 2015 62.87 64.58 62.23 64.50 786,233 +0.99(+1.56%)
Oct 16, 2015 62.92 64.83 62.60 63.51 451,782 +0.42(+0.67%)
Oct 15, 2015 61.00 63.56 60.29 63.09 763,886 +1.72(+2.80%)
Oct 14, 2015 62.10 62.88 61.21 61.37 602,173 -0.87(-1.40%)
Oct 13, 2015 62.21 63.47 62.13 62.24 834,625 -0.51(-0.81%)
Oct 12, 2015 62.80 63.86 62.37 62.75 625,231 +0.13(+0.21%)
Oct 09, 2015 61.85 62.77 60.99 62.62 1,003,017 +0.79(+1.28%)
Oct 08, 2015 64.00 64.51 61.62 61.83 1,170,124 -2.56(-3.98%)
Oct 07, 2015 64.32 64.77 62.90 64.39 532,436 +0.19(+0.30%)
Oct 06, 2015 66.49 67.42 63.72 64.20 758,965 -1.64(-2.49%)
Oct 05, 2015 65.87 66.65 65.02 65.84 1,230,926 +0.50(+0.77%)
Oct 02, 2015 64.25 65.50 63.63 65.34 957,813 +0.03(+0.05%)
Oct 01, 2015 66.82 67.43 64.29 65.31 776,225 -0.96(-1.45%)
Sep 30, 2015 64.07 67.16 64.07 66.27 1,237,729 +2.58(+4.05%)
Sep 29, 2015 65.49 66.07 63.09 63.69 1,137,575 -1.80(-2.75%)
Sep 28, 2015 70.00 70.12 64.29 65.49 1,505,037 -4.89(-6.95%)
Sep 25, 2015 74.23 74.33 69.69 70.38 1,005,296 -2.88(-3.93%)
Sep 24, 2015 74.82 75.11 72.35 73.26 565,973 -2.02(-2.68%)
Sep 23, 2015 74.17 75.50 73.98 75.28 468,596 +1.07(+1.44%)
Sep 22, 2015 74.32 75.09 73.35 74.21 594,928 -0.80(-1.07%)
Sep 21, 2015 76.11 76.91 74.92 75.01 645,876 -0.65(-0.86%)
Sep 18, 2015 75.64 76.93 75.30 75.66 585,415 -0.79(-1.03%)
Sep 17, 2015 75.61 76.91 75.27 76.45 500,059 +0.88(+1.16%)
Sep 16, 2015 76.36 76.77 74.87 75.57 489,756 -0.73(-0.96%)
Sep 15, 2015 75.79 76.63 75.47 76.30 535,830 +0.57(+0.75%)
Sep 14, 2015 75.20 76.64 75.12 75.73 587,722 +0.44(+0.58%)
Sep 11, 2015 74.71 76.37 74.51 75.29 563,232 +0.39(+0.52%)
Sep 10, 2015 75.01 76.02 74.49 74.90 655,634 +0.02(+0.03%)
Sep 09, 2015 75.00 75.77 74.40 74.88 974,887 +0.70(+0.94%)
Sep 08, 2015 73.47 74.69 73.07 74.18 457,673 +1.57(+2.16%)
Sep 04, 2015 71.93 72.61 72.61 72.61 570,300 -0.26(-0.36%)
Sep 03, 2015 74.06 74.60 72.70 72.87 589,133 -0.59(-0.80%)
Sep 02, 2015 72.37 73.47 71.28 73.46 547,719 +2.21(+3.10%)
Sep 01, 2015 73.07 73.42 70.72 71.25 504,332 -1.78(-2.44%)
Aug 31, 2015 74.55 75.09 72.80 73.03 689,039 -1.58(-2.12%)
Aug 28, 2015 74.00 74.92 73.51 74.61 572,180 +0.31(+0.42%)
Aug 27, 2015 71.21 74.42 70.82 74.30 1,230,466 +3.89(+5.52%)
Aug 26, 2015 71.56 71.56 68.29 70.41 1,150,334 +0.26(+0.37%)
Aug 25, 2015 72.48 72.94 69.91 70.15 1,260,801 +0.44(+0.63%)
Aug 24, 2015 69.09 72.57 58.70 69.71 1,823,367 -3.98(-5.39%)
Aug 21, 2015 74.87 75.01 72.74 73.69 1,433,550 -2.34(-3.08%)
Aug 20, 2015 78.17 78.92 75.64 76.03 1,084,987 -3.14(-3.97%)
Aug 19, 2015 81.13 81.87 78.00 79.17 1,051,976 -2.48(-3.04%)
Aug 18, 2015 82.40 82.40 81.57 81.65 396,370 -0.29(-0.35%)
Aug 17, 2015 80.85 82.38 80.59 81.94 943,171 +0.92(+1.14%)
Aug 14, 2015 81.02 81.40 80.51 81.02 652,120 +0.34(+0.42%)
Aug 13, 2015 80.84 81.43 80.01 80.68 753,716 +0.31(+0.38%)
Aug 12, 2015 80.03 80.61 78.76 80.38 568,869 +0.09(+0.12%)
Aug 11, 2015 80.18 81.08 79.80 80.28 846,857 -2.17(-2.63%)
Aug 10, 2015 82.44 83.81 81.98 82.45 470,085 +0.67(+0.82%)
Aug 07, 2015 82.67 82.98 80.58 81.78 484,581 -1.06(-1.28%)
Aug 06, 2015 83.96 84.41 81.55 82.84 759,702 -0.13(-0.16%)
Aug 05, 2015 78.97 85.62 78.97 82.97 1,445,424 +5.08(+6.52%)
Aug 04, 2015 79.97 80.61 77.43 77.89 985,327 -2.33(-2.90%)
Aug 03, 2015 80.39 80.84 79.28 80.22 433,800 +0.44(+0.55%)
Jul 31, 2015 79.26 81.14 79.26 79.78 598,749 +0.79(+1.00%)
Jul 30, 2015 78.77 79.46 78.09 78.99 241,846 +0.01(+0.01%)
Jul 29, 2015 79.18 79.29 77.88 78.98 330,256 +0.18(+0.23%)
Jul 28, 2015 78.93 79.06 76.96 78.80 311,071 +0.37(+0.47%)
Jul 27, 2015 78.53 78.94 77.48 78.43 322,572 -0.89(-1.12%)
Jul 24, 2015 79.70 80.45 79.07 79.32 312,800 -0.38(-0.48%)
Jul 23, 2015 79.89 80.35 79.12 79.70 313,757 -0.02(-0.03%)
Jul 22, 2015 79.53 79.89 79.30 79.72 553,430 +0.04(+0.05%)
Jul 21, 2015 80.46 80.90 79.00 79.68 315,686 -0.90(-1.12%)
Jul 20, 2015 81.24 81.49 80.04 80.58 465,419 -0.39(-0.48%)
Jul 17, 2015 81.17 81.34 80.51 80.97 340,520 -0.04(-0.05%)
Jul 16, 2015 80.67 81.15 79.52 81.01 467,087 +0.36(+0.45%)
Jul 15, 2015 81.50 81.76 80.45 80.65 432,850 -0.58(-0.71%)
Jul 14, 2015 80.00 81.61 79.88 81.23 393,471 +1.00(+1.25%)
Jul 13, 2015 81.19 81.47 78.96 80.23 845,756 -0.35(-0.43%)
Jul 10, 2015 80.38 80.83 79.07 80.58 461,734 +1.02(+1.28%)
Jul 09, 2015 79.50 79.88 78.28 79.56 579,718 +1.73(+2.22%)
Jul 08, 2015 78.97 79.54 77.61 77.83 626,498 -1.77(-2.22%)
Jul 07, 2015 80.71 80.71 77.72 79.60 813,970 -0.33(-0.41%)
Jul 06, 2015 79.26 81.18 78.31 79.93 2,239,037 +0.10(+0.13%)
Jul 02, 2015 80.40 79.83 79.83 79.83 1,470,000 -0.15(-0.19%)
Jul 01, 2015 79.46 80.47 78.15 79.98 1,170,519 +1.65(+2.11%)
Jun 30, 2015 76.50 78.40 76.00 78.33 848,114 +2.83(+3.76%)
Jun 29, 2015 75.00 76.93 74.42 75.50 799,812 -0.35(-0.47%)
Jun 26, 2015 77.25 77.60 75.51 75.85 5,585,360 -1.60(-2.07%)
Jun 25, 2015 75.73 77.88 75.20 77.45 890,802 +1.99(+2.64%)
Jun 24, 2015 76.73 77.37 74.88 75.46 833,667 -1.62(-2.10%)
Jun 23, 2015 78.28 78.51 76.50 77.08 773,942 -0.91(-1.17%)
Jun 22, 2015 77.37 78.50 77.26 77.99 657,386 +1.52(+1.99%)
Jun 19, 2015 74.20 77.00 73.95 76.47 1,182,805 +2.59(+3.51%)
Jun 18, 2015 72.72 74.02 72.11 73.88 518,648 +1.46(+2.02%)
Jun 17, 2015 72.28 72.89 71.95 72.42 375,471 +0.40(+0.56%)
Jun 16, 2015 71.94 72.98 71.46 72.02 519,613 +0.07(+0.10%)
Jun 15, 2015 71.34 72.65 70.56 71.95 656,024 -0.01(-0.01%)
Jun 12, 2015 74.00 74.10 71.95 71.96 438,883 -2.02(-2.73%)
Jun 11, 2015 74.68 75.39 73.08 73.98 655,090 -0.53(-0.71%)
Jun 10, 2015 73.18 74.99 72.23 74.51 643,435 +1.63(+2.24%)
Jun 09, 2015 72.98 73.30 72.08 72.88 644,468 -0.28(-0.38%)
Jun 08, 2015 72.20 73.79 72.20 73.16 551,975 +0.73(+1.01%)
Jun 05, 2015 71.17 72.61 70.31 72.43 313,173 +1.22(+1.71%)
Jun 04, 2015 72.07 72.36 71.12 71.21 468,293 -1.17(-1.62%)
Jun 03, 2015 73.00 73.00 71.79 72.38 428,964 -0.27(-0.37%)
Jun 02, 2015 72.71 73.75 71.84 72.65 639,396 -0.85(-1.16%)
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.