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

Acadia Healthcr Company (NQ: ACHC )

73.59 +0.21 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2017 41.75 44.11 41.55 43.74 1,291,126 +2.40(+5.81%)
May 31, 2017 41.43 41.62 40.84 41.34 672,471 +0.03(+0.07%)
May 30, 2017 42.05 42.29 41.25 41.31 831,840 -0.83(-1.97%)
May 26, 2017 42.45 42.45 41.89 42.14 525,394 -0.38(-0.89%)
May 25, 2017 42.78 42.98 42.21 42.52 634,805 -0.12(-0.28%)
May 24, 2017 43.29 43.34 42.05 42.64 1,098,142 -0.52(-1.20%)
May 23, 2017 43.83 43.94 43.12 43.16 832,208 -0.54(-1.24%)
May 22, 2017 43.58 43.95 43.42 43.70 593,330 +0.14(+0.32%)
May 19, 2017 42.73 43.74 42.52 43.56 691,852 +1.03(+2.42%)
May 18, 2017 42.49 42.86 41.89 42.53 740,835 -0.01(-0.02%)
May 17, 2017 42.92 43.42 42.48 42.54 861,032 -0.98(-2.25%)
May 16, 2017 44.03 44.61 43.46 43.52 889,597 -0.31(-0.71%)
May 15, 2017 43.73 44.34 43.72 43.83 1,037,990 -0.83(-1.86%)
May 12, 2017 44.36 44.68 43.81 44.66 502,107 +0.26(+0.59%)
May 11, 2017 44.19 44.55 43.68 44.40 697,442 +0.11(+0.25%)
May 10, 2017 43.42 44.43 43.24 44.29 1,269,717 +0.92(+2.12%)
May 09, 2017 43.90 44.10 43.20 43.37 1,275,662 -0.49(-1.12%)
May 08, 2017 45.02 45.02 43.80 43.86 1,030,336 -1.13(-2.51%)
May 05, 2017 45.95 46.02 44.88 44.99 1,048,458 -0.77(-1.68%)
May 04, 2017 45.13 46.03 44.67 45.76 1,582,577 +0.49(+1.08%)
May 03, 2017 45.14 45.80 45.00 45.27 1,823,504 -0.12(-0.26%)
May 02, 2017 44.09 45.49 44.09 45.39 1,771,900 +1.45(+3.30%)
May 01, 2017 43.51 44.14 43.51 43.94 1,805,485 +0.36(+0.83%)
Apr 28, 2017 42.42 43.65 42.37 43.58 1,530,120 +1.17(+2.76%)
Apr 27, 2017 42.26 42.62 41.74 42.41 1,587,389 +0.22(+0.52%)
Apr 26, 2017 46.76 46.76 40.37 42.19 4,428,231 -1.39(-3.19%)
Apr 25, 2017 43.93 43.93 42.81 43.58 2,749,627 +0.02(+0.05%)
Apr 24, 2017 43.66 43.91 43.13 43.56 1,056,938 +0.48(+1.11%)
Apr 21, 2017 42.61 43.36 42.00 43.08 1,091,239 +0.24(+0.56%)
Apr 20, 2017 42.83 43.15 41.56 42.84 1,701,076 +0.11(+0.26%)
Apr 19, 2017 42.93 43.23 42.50 42.73 1,859,668 -0.05(-0.12%)
Apr 18, 2017 42.60 42.96 42.30 42.78 1,781,997 -0.12(-0.28%)
Apr 17, 2017 42.49 42.94 42.20 42.90 1,175,765 +0.29(+0.68%)
Apr 13, 2017 42.87 44.03 42.50 42.61 1,054,932 -0.39(-0.91%)
Apr 12, 2017 43.18 43.36 42.65 43.00 1,099,481 -0.31(-0.72%)
Apr 11, 2017 43.98 44.42 42.89 43.31 1,299,842 -0.82(-1.86%)
Apr 10, 2017 43.34 44.23 43.33 44.13 1,196,988 +0.67(+1.54%)
Apr 07, 2017 43.71 43.94 42.95 43.46 1,354,962 -0.51(-1.16%)
Apr 06, 2017 44.06 44.34 43.57 43.97 1,929,124 -0.15(-0.34%)
Apr 05, 2017 44.28 44.70 43.66 44.12 15,600,485 +0.25(+0.57%)
Apr 04, 2017 44.79 45.00 43.12 43.87 4,990,179 +1.01(+2.36%)
Apr 03, 2017 43.41 43.98 42.61 42.86 1,564,581 -0.74(-1.70%)
Mar 31, 2017 43.64 44.05 42.21 43.60 802,930 -0.18(-0.41%)
Mar 30, 2017 43.69 44.05 43.40 43.78 585,343 +0.13(+0.30%)
Mar 29, 2017 43.54 44.19 43.08 43.65 1,391,968 +0.06(+0.14%)
Mar 28, 2017 43.83 44.49 42.59 43.59 1,573,689 -0.45(-1.02%)
Mar 27, 2017 41.76 44.90 41.56 44.04 2,677,121 +2.11(+5.03%)
Mar 24, 2017 39.53 42.01 39.53 41.93 1,770,330 +2.36(+5.96%)
Mar 23, 2017 39.58 40.06 39.25 39.57 975,326 +0.10(+0.25%)
Mar 22, 2017 39.59 39.59 38.69 39.47 1,679,674 -0.27(-0.68%)
Mar 21, 2017 40.72 41.31 39.63 39.74 1,272,858 -1.04(-2.55%)
Mar 20, 2017 41.50 41.62 40.46 40.78 1,334,878 -0.85(-2.04%)
Mar 17, 2017 42.14 42.20 41.56 41.63 1,379,513 -0.37(-0.88%)
Mar 16, 2017 42.19 42.50 41.76 42.00 1,736,076 -0.11(-0.26%)
Mar 15, 2017 42.91 43.08 41.82 42.11 1,037,800 -0.66(-1.54%)
Mar 14, 2017 42.55 42.86 42.00 42.77 1,500,915 -0.04(-0.09%)
Mar 13, 2017 42.75 42.97 42.01 42.81 1,130,942 +0.12(+0.28%)
Mar 10, 2017 43.17 43.34 42.46 42.69 1,183,668 -0.40(-0.93%)
Mar 09, 2017 43.40 43.88 42.88 43.09 1,283,307 -0.51(-1.17%)
Mar 08, 2017 43.57 44.20 42.84 43.60 785,257 +0.11(+0.25%)
Mar 07, 2017 43.97 44.09 43.30 43.49 1,039,630 -0.86(-1.94%)
Mar 06, 2017 44.92 45.51 43.89 44.35 1,267,964 -1.18(-2.59%)
Mar 03, 2017 44.58 45.61 44.06 45.53 1,321,656 +1.00(+2.25%)
Mar 02, 2017 44.68 45.01 44.20 44.53 1,011,184 -0.37(-0.82%)
Mar 01, 2017 45.04 45.42 44.29 44.90 1,361,620 +0.18(+0.40%)
Feb 28, 2017 44.86 44.93 43.77 44.72 1,518,949 -0.07(-0.16%)
Feb 27, 2017 45.04 45.07 44.03 44.79 1,689,387 -0.15(-0.33%)
Feb 24, 2017 44.99 47.39 44.99 44.94 3,100,619 +1.70(+3.93%)
Feb 23, 2017 42.48 43.43 42.43 43.24 1,248,320 +0.60(+1.41%)
Feb 22, 2017 43.00 43.19 42.24 42.64 972,163 -0.43(-1.00%)
Feb 21, 2017 42.92 43.70 42.68 43.07 1,019,514 +0.48(+1.13%)
Feb 17, 2017 42.59 42.59 42.59 0 +0.67(+1.60%)
Feb 16, 2017 41.60 42.27 41.53 41.92 1,295,590 +0.16(+0.38%)
Feb 15, 2017 40.19 42.13 40.09 41.76 1,391,083 +1.52(+3.78%)
Feb 14, 2017 39.31 40.29 38.91 40.24 968,043 +0.89(+2.26%)
Feb 13, 2017 39.32 39.43 38.31 39.35 926,375 +0.47(+1.21%)
Feb 10, 2017 38.95 39.19 38.54 38.88 614,552 -0.04(-0.10%)
Feb 09, 2017 38.38 38.95 38.30 38.92 627,039 +0.45(+1.17%)
Feb 08, 2017 38.21 38.62 37.44 38.47 598,012 +0.19(+0.50%)
Feb 07, 2017 38.34 38.66 38.02 38.28 653,307 +0.10(+0.26%)
Feb 06, 2017 38.90 38.95 38.12 38.18 464,599 -0.62(-1.60%)
Feb 03, 2017 38.60 39.25 38.29 38.80 709,705 +0.50(+1.31%)
Feb 02, 2017 38.54 38.77 38.02 38.30 844,624 -0.19(-0.49%)
Feb 01, 2017 38.71 39.18 38.19 38.49 962,764 +0.12(+0.31%)
Jan 31, 2017 38.12 38.71 37.57 38.37 550,190 +0.37(+0.97%)
Jan 30, 2017 38.38 38.38 37.24 38.00 666,762 -0.39(-1.02%)
Jan 27, 2017 38.30 38.65 37.78 38.39 649,583 -0.63(-1.61%)
Jan 26, 2017 39.81 40.06 38.69 39.02 739,209 -0.91(-2.28%)
Jan 25, 2017 39.47 40.40 39.18 39.93 1,857,644 +0.53(+1.35%)
Jan 24, 2017 38.69 39.56 38.23 39.40 1,939,987 +0.86(+2.23%)
Jan 23, 2017 38.20 38.89 37.85 38.54 985,770 +0.07(+0.18%)
Jan 20, 2017 38.13 38.67 37.75 38.47 838,133 +0.28(+0.73%)
Jan 19, 2017 39.09 39.49 38.07 38.19 1,072,267 -0.81(-2.08%)
Jan 18, 2017 38.20 39.02 37.71 39.00 1,084,334 +0.97(+2.55%)
Jan 17, 2017 37.57 38.67 37.42 38.03 923,973 +0.08(+0.21%)
Jan 13, 2017 37.95 37.95 37.95 0 -0.05(-0.13%)
Jan 12, 2017 37.88 38.37 37.38 38.00 858,603 +0.01(+0.03%)
Jan 11, 2017 37.59 38.53 37.32 37.99 1,003,175 +0.49(+1.31%)
Jan 10, 2017 38.06 38.90 37.16 37.50 1,310,688 -0.41(-1.08%)
Jan 09, 2017 36.05 38.13 35.60 37.91 1,893,184 +1.91(+5.31%)
Jan 06, 2017 35.24 36.23 34.89 36.00 1,538,754 +0.84(+2.39%)
Jan 05, 2017 35.90 35.93 34.56 35.16 1,206,807 -0.56(-1.57%)
Jan 04, 2017 33.25 35.88 32.80 35.72 2,352,189 +2.83(+8.60%)
Jan 03, 2017 33.47 33.69 32.69 32.89 1,688,669 -0.21(-0.63%)
Dec 30, 2016 33.10 33.10 33.10 0 -0.51(-1.52%)
Dec 29, 2016 33.62 34.17 33.25 33.61 1,262,426 +0.13(+0.39%)
Dec 28, 2016 33.91 34.14 33.25 33.48 961,869 -0.48(-1.41%)
Dec 27, 2016 34.86 35.06 33.92 33.96 738,489 -0.72(-2.08%)
Dec 23, 2016 34.68 34.68 34.68 0 -0.07(-0.20%)
Dec 22, 2016 33.57 34.80 33.28 34.75 1,519,638 +0.83(+2.45%)
Dec 21, 2016 33.71 34.06 33.25 33.92 880,117 +0.06(+0.18%)
Dec 20, 2016 35.12 35.12 33.79 33.86 860,543 -1.01(-2.90%)
Dec 19, 2016 35.34 35.85 34.69 34.87 739,946 -0.29(-0.82%)
Dec 16, 2016 34.48 35.70 34.48 35.16 1,849,723 +0.66(+1.91%)
Dec 15, 2016 33.30 34.53 32.90 34.50 1,334,271 +1.19(+3.57%)
Dec 14, 2016 34.41 34.51 32.54 33.31 2,688,043 -1.29(-3.73%)
Dec 13, 2016 35.80 36.01 34.30 34.60 1,751,330 -1.28(-3.57%)
Dec 12, 2016 36.67 36.83 35.67 35.88 1,050,660 -0.96(-2.61%)
Dec 09, 2016 37.45 37.45 36.46 36.84 916,103 -0.41(-1.10%)
Dec 08, 2016 36.70 38.12 36.65 37.25 1,228,246 +1.06(+2.93%)
Dec 07, 2016 38.33 38.63 36.14 36.19 1,727,217 -2.09(-5.46%)
Dec 06, 2016 38.93 39.20 38.21 38.28 1,409,619 -0.51(-1.31%)
Dec 05, 2016 38.12 38.89 37.92 38.79 838,511 +0.87(+2.29%)
Dec 02, 2016 38.21 38.60 37.78 37.92 882,398 -0.16(-0.42%)
Dec 01, 2016 38.25 38.95 37.57 38.08 1,025,446 +0.07(+0.18%)
Nov 30, 2016 38.34 38.48 37.94 38.01 811,358 -0.01(-0.03%)
Nov 29, 2016 37.50 38.06 37.50 38.02 1,737,187 +0.44(+1.17%)
Nov 28, 2016 37.98 37.98 37.19 37.58 756,526 -0.55(-1.44%)
Nov 25, 2016 37.88 38.34 37.47 38.13 339,954 +0.16(+0.42%)
Nov 23, 2016 37.97 37.97 37.97 0 -0.32(-0.84%)
Nov 22, 2016 38.95 39.10 37.90 38.29 812,717 -0.42(-1.08%)
Nov 21, 2016 38.70 39.03 38.17 38.71 966,079 +0.13(+0.34%)
Nov 18, 2016 38.25 39.00 38.25 38.58 1,068,707 +0.24(+0.63%)
Nov 17, 2016 37.82 38.75 37.60 38.34 557,397 +0.47(+1.24%)
Nov 16, 2016 38.00 38.24 37.28 37.87 723,798 -0.35(-0.92%)
Nov 15, 2016 39.08 39.41 38.06 38.22 1,012,797 -0.86(-2.20%)
Nov 14, 2016 39.00 40.21 38.93 39.08 1,546,533 +0.30(+0.77%)
Nov 11, 2016 39.84 40.07 38.33 38.78 1,512,903 -1.17(-2.93%)
Nov 10, 2016 40.21 41.20 39.33 39.95 1,430,397 +0.47(+1.19%)
Nov 09, 2016 37.34 39.68 36.50 39.48 1,289,451 +0.56(+1.44%)
Nov 08, 2016 38.48 39.44 37.65 38.92 1,109,049 -0.31(-0.79%)
Nov 07, 2016 38.65 40.15 38.03 39.23 2,153,091 +1.91(+5.12%)
Nov 04, 2016 36.83 38.24 36.20 37.32 1,534,213 +0.68(+1.86%)
Nov 03, 2016 37.60 39.30 36.55 36.64 2,447,318 -0.45(-1.21%)
Nov 02, 2016 34.60 38.23 34.40 37.09 2,121,190 +1.79(+5.07%)
Nov 01, 2016 36.48 36.48 34.72 35.30 1,503,376 -0.66(-1.84%)
Oct 31, 2016 36.80 36.91 35.75 35.96 1,674,462 -0.88(-2.39%)
Oct 28, 2016 36.88 37.66 36.28 36.84 1,672,768 -0.12(-0.32%)
Oct 27, 2016 37.60 38.09 36.38 36.96 1,309,871 -0.72(-1.91%)
Oct 26, 2016 38.23 38.67 37.35 37.68 1,021,694 -1.01(-2.61%)
Oct 25, 2016 39.45 39.60 38.49 38.69 1,025,038 -0.74(-1.88%)
Oct 24, 2016 39.45 39.71 39.34 39.43 941,170 +0.17(+0.43%)
Oct 21, 2016 39.22 39.52 38.79 39.26 1,750,535 -0.43(-1.08%)
Oct 20, 2016 41.12 41.12 39.06 39.69 1,679,163 -0.73(-1.81%)
Oct 19, 2016 40.50 41.13 37.97 40.42 8,779,210 -4.77(-10.56%)
Oct 18, 2016 43.83 45.23 43.59 45.19 1,267,467 +1.75(+4.03%)
Oct 17, 2016 42.61 43.90 42.47 43.44 1,529,720 +0.63(+1.47%)
Oct 14, 2016 44.30 44.30 42.70 42.81 1,271,245 -1.18(-2.68%)
Oct 13, 2016 44.21 44.91 43.85 43.99 1,803,934 -1.05(-2.33%)
Oct 12, 2016 46.21 46.22 44.69 45.04 1,129,364 -1.32(-2.85%)
Oct 11, 2016 47.35 47.39 45.90 46.36 865,773 -1.08(-2.28%)
Oct 10, 2016 46.62 47.78 46.46 47.44 865,312 +1.19(+2.57%)
Oct 07, 2016 48.01 48.04 45.85 46.25 2,071,510 -1.51(-3.16%)
Oct 06, 2016 48.65 48.69 47.72 47.76 741,102 -0.89(-1.83%)
Oct 05, 2016 49.86 50.18 48.55 48.65 1,083,161 -0.86(-1.74%)
Oct 04, 2016 48.77 50.03 48.77 49.51 772,037 +0.62(+1.27%)
Oct 03, 2016 49.26 49.29 48.37 48.89 740,798 -0.66(-1.33%)
Sep 30, 2016 47.75 49.92 47.21 49.55 1,616,175 +2.04(+4.29%)
Sep 29, 2016 47.41 47.73 46.99 47.51 997,398 -0.23(-0.48%)
Sep 28, 2016 48.16 48.48 47.07 47.74 694,737 -0.42(-0.87%)
Sep 27, 2016 47.98 48.26 47.51 48.16 877,583 +0.13(+0.27%)
Sep 26, 2016 49.60 49.73 47.95 48.03 1,286,724 -1.51(-3.05%)
Sep 23, 2016 50.35 51.05 49.51 49.54 677,087 -0.78(-1.55%)
Sep 22, 2016 49.26 51.05 48.90 50.32 1,322,108 +1.10(+2.23%)
Sep 21, 2016 50.37 50.72 48.53 49.22 1,171,112 -0.98(-1.95%)
Sep 20, 2016 51.07 51.09 49.82 50.20 1,162,062 -0.83(-1.63%)
Sep 19, 2016 51.95 52.30 50.83 51.03 835,781 -0.78(-1.52%)
Sep 16, 2016 49.16 51.91 49.12 51.81 3,179,489 +2.59(+5.27%)
Sep 15, 2016 49.70 50.00 48.05 49.22 1,718,690 -0.97(-1.93%)
Sep 14, 2016 51.34 51.55 49.70 50.19 1,132,024 -0.93(-1.82%)
Sep 13, 2016 51.18 51.90 50.91 51.12 469,111 -0.71(-1.37%)
Sep 12, 2016 51.20 52.03 50.85 51.83 770,900 +0.25(+0.48%)
Sep 09, 2016 52.35 52.99 51.56 51.58 781,473 -1.39(-2.62%)
Sep 08, 2016 53.21 53.39 52.70 52.97 718,445 -0.10(-0.19%)
Sep 07, 2016 51.75 53.12 51.67 53.07 1,162,728 +1.38(+2.67%)
Sep 06, 2016 51.52 52.00 51.24 51.69 685,898 +0.08(+0.16%)
Sep 02, 2016 50.31 51.61 51.61 51.61 819,000 +1.28(+2.54%)
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.