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

Health Care REIT (NY: )

N/A UNCHANGED
Last Price Updated: 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 73.68 73.94 71.53 72.02 3,481,371 -1.94(-2.62%)
Apr 29, 2015 74.89 75.61 73.63 73.96 2,017,263 -1.66(-2.20%)
Apr 28, 2015 75.46 75.97 75.01 75.62 1,182,588 -0.10(-0.13%)
Apr 27, 2015 76.02 76.58 75.45 75.72 1,514,736 -0.14(-0.18%)
Apr 24, 2015 75.79 76.34 75.56 75.86 1,055,256 +0.04(+0.05%)
Apr 23, 2015 75.39 76.01 75.24 75.82 1,289,192 +0.38(+0.50%)
Apr 22, 2015 75.11 75.79 75.07 75.44 1,245,921 +0.21(+0.28%)
Apr 21, 2015 75.63 76.04 75.19 75.23 1,226,202 -0.02(-0.03%)
Apr 20, 2015 75.34 75.68 75.02 75.25 1,105,849 -0.01(-0.01%)
Apr 17, 2015 75.56 76.07 75.02 75.26 1,413,709 -0.37(-0.49%)
Apr 16, 2015 75.20 76.04 74.92 75.63 1,213,638 +0.20(+0.27%)
Apr 15, 2015 76.13 76.58 75.38 75.43 1,633,937 -0.75(-0.98%)
Apr 14, 2015 75.84 76.64 75.84 76.18 1,191,357 +0.69(+0.91%)
Apr 13, 2015 76.06 76.32 75.49 75.49 1,816,541 -0.70(-0.92%)
Apr 10, 2015 76.90 77.24 75.86 76.19 1,454,434 -0.50(-0.65%)
Apr 09, 2015 78.19 78.34 76.53 76.69 1,697,305 -1.55(-1.98%)
Apr 08, 2015 78.35 78.63 77.97 78.24 1,630,287 +0.12(+0.15%)
Apr 07, 2015 79.20 79.20 78.04 78.12 2,749,855 -1.32(-1.66%)
Apr 06, 2015 78.12 79.60 78.11 79.44 2,558,439 +1.61(+2.07%)
Apr 02, 2015 77.83 77.83 77.83 0 +0.63(+0.82%)
Apr 01, 2015 77.46 77.46 76.78 77.20 2,044,174 -0.16(-0.21%)
Mar 31, 2015 78.43 78.65 77.30 77.36 3,228,179 -1.35(-1.72%)
Mar 30, 2015 78.03 78.77 77.59 78.71 1,665,376 +0.93(+1.20%)
Mar 27, 2015 77.59 78.26 77.59 77.78 1,798,554 +0.38(+0.49%)
Mar 26, 2015 77.46 78.00 77.17 77.40 1,946,138 -0.53(-0.68%)
Mar 25, 2015 79.19 79.60 77.78 77.93 1,874,552 -1.16(-1.47%)
Mar 24, 2015 79.19 79.65 78.79 79.09 2,463,456 -0.31(-0.39%)
Mar 23, 2015 78.93 80.35 78.76 79.40 2,300,204 +0.27(+0.34%)
Mar 20, 2015 76.55 79.13 76.55 79.13 6,907,595 +2.35(+3.06%)
Mar 19, 2015 77.05 77.64 76.61 76.78 2,538,149 -0.19(-0.25%)
Mar 18, 2015 74.67 77.29 74.30 76.97 3,301,702 +2.31(+3.09%)
Mar 17, 2015 75.20 75.64 74.58 74.66 2,510,184 -0.54(-0.72%)
Mar 16, 2015 75.26 76.22 75.03 75.20 2,653,155 +0.18(+0.24%)
Mar 13, 2015 75.36 75.74 74.61 75.02 1,414,972 -0.28(-0.37%)
Mar 12, 2015 74.59 75.40 74.59 75.30 2,030,424 +1.07(+1.44%)
Mar 11, 2015 74.81 75.14 73.87 74.23 1,924,436 -0.70(-0.93%)
Mar 10, 2015 74.21 75.45 74.13 74.93 3,302,852 +0.54(+0.73%)
Mar 09, 2015 73.92 74.60 73.67 74.39 2,935,329 +0.77(+1.05%)
Mar 06, 2015 75.61 75.61 73.22 73.62 4,831,263 -3.06(-3.99%)
Mar 05, 2015 77.02 77.75 76.66 76.68 2,015,054 -0.04(-0.05%)
Mar 04, 2015 77.57 76.53 76.72 2,064,227 -0.85(-1.10%)
Mar 03, 2015 76.93 77.57 1,964,611 +0.19(+0.25%)
Mar 02, 2015 77.44 78.43 77.23 77.38 2,900,086 +0.27(+0.35%)
Feb 27, 2015 76.34 77.12 75.65 77.11 2,660,056 +1.04(+1.37%)
Feb 26, 2015 75.96 76.07 2,865,001 -1.56(-2.01%)
Feb 25, 2015 76.90 78.34 76.83 77.63 4,391,160 +1.13(+1.48%)
Feb 24, 2015 76.30 77.53 76.05 76.50 16,363,897 -2.19(-2.78%)
Feb 23, 2015 78.04 78.73 77.57 78.69 2,951,669 +0.64(+0.82%)
Feb 20, 2015 76.66 78.45 76.35 78.05 4,007,942 +1.83(+2.40%)
Feb 19, 2015 77.79 77.79 76.06 76.22 2,005,695 -1.89(-2.42%)
Feb 18, 2015 77.17 78.17 76.24 78.11 2,259,648 +1.14(+1.48%)
Feb 17, 2015 76.78 77.95 76.63 76.97 1,711,405 -0.15(-0.19%)
Feb 13, 2015 77.12 77.12 77.12 0 -0.33(-0.43%)
Feb 12, 2015 77.34 77.80 76.85 77.45 1,613,897 +0.21(+0.27%)
Feb 11, 2015 77.68 78.24 76.39 77.24 2,511,442 -0.26(-0.34%)
Feb 10, 2015 77.07 77.71 76.51 77.50 2,144,856 +0.43(+0.56%)
Feb 09, 2015 77.18 77.78 76.96 77.07 1,886,242 -0.18(-0.23%)
Feb 06, 2015 81.10 81.10 76.97 77.25 3,838,441 -4.38(-5.37%)
Feb 05, 2015 81.22 81.70 80.40 81.63 1,882,813 +0.91(+1.13%)
Feb 04, 2015 81.50 81.50 80.33 80.72 2,596,933 -1.04(-1.27%)
Feb 03, 2015 82.00 82.00 80.35 81.76 2,884,592 -0.19(-0.23%)
Feb 02, 2015 81.82 82.05 80.20 81.95 2,614,604 +0.00(+0.00%)
Jan 30, 2015 83.54 83.63 81.91 81.95 2,640,580 -1.79(-2.14%)
Jan 29, 2015 82.98 83.75 82.71 83.74 2,367,843 +0.70(+0.84%)
Jan 28, 2015 83.09 83.91 83.03 83.04 2,317,792 +0.02(+0.02%)
Jan 27, 2015 82.92 83.67 82.72 83.02 1,579,552 -0.06(-0.07%)
Jan 26, 2015 83.02 83.23 81.93 83.08 2,038,217 -0.15(-0.18%)
Jan 23, 2015 83.14 83.50 82.72 83.23 2,160,789 +0.24(+0.29%)
Jan 22, 2015 83.28 82.99 3,341,754 +0.56(+0.68%)
Jan 21, 2015 83.21 83.35 81.73 82.43 2,858,516 -0.94(-1.13%)
Jan 20, 2015 84.40 84.88 83.00 83.37 3,071,025 -0.94(-1.11%)
Jan 16, 2015 83.28 84.42 82.89 84.31 3,164,341 +1.14(+1.37%)
Jan 15, 2015 83.25 83.17 3,081,649 +1.27(+1.55%)
Jan 14, 2015 80.61 81.94 80.46 81.90 2,302,181 +1.03(+1.27%)
Jan 13, 2015 80.87 1,911,723 +0.18(+0.22%)
Jan 12, 2015 79.76 80.83 79.69 80.69 1,644,871 +1.20(+1.51%)
Jan 09, 2015 79.28 80.05 78.44 79.49 1,845,567 +0.08(+0.10%)
Jan 08, 2015 80.09 80.20 78.54 79.41 2,459,702 -0.33(-0.41%)
Jan 07, 2015 79.01 80.05 78.61 79.74 2,736,686 +0.73(+0.92%)
Jan 06, 2015 77.68 79.41 75.31 79.01 2,897,737 +1.11(+1.42%)
Jan 05, 2015 76.71 78.10 76.42 77.90 2,066,548 +0.95(+1.23%)
Jan 02, 2015 76.05 77.20 75.99 76.95 1,794,978 +1.28(+1.69%)
Dec 31, 2014 75.67 75.67 75.67 0 -1.05(-1.37%)
Dec 30, 2014 76.75 77.54 76.50 76.72 1,727,793 +0.10(+0.13%)
Dec 29, 2014 76.72 77.23 76.33 76.62 2,063,840 -0.17(-0.22%)
Dec 26, 2014 76.42 77.00 76.29 76.79 1,025,251 +0.69(+0.91%)
Dec 24, 2014 76.10 76.10 76.10 0 -0.58(-0.76%)
Dec 23, 2014 78.02 78.17 76.53 76.68 1,811,153 -1.30(-1.67%)
Dec 22, 2014 76.74 78.11 76.50 77.98 2,208,852 +1.48(+1.93%)
Dec 19, 2014 76.15 76.78 75.65 76.50 4,002,044 +0.24(+0.31%)
Dec 18, 2014 76.77 77.08 75.18 76.26 3,538,421 -0.09(-0.12%)
Dec 17, 2014 74.79 76.80 74.77 76.35 2,841,079 +1.87(+2.51%)
Dec 16, 2014 74.48 2,207,360 -0.66(-0.88%)
Dec 15, 2014 76.28 76.62 74.92 75.14 2,426,252 -1.12(-1.47%)
Dec 12, 2014 76.22 77.11 76.22 76.26 2,237,381 -0.11(-0.14%)
Dec 11, 2014 76.40 76.88 76.08 76.37 1,861,344 +0.26(+0.34%)
Dec 10, 2014 75.52 76.40 75.36 76.11 2,721,587 +0.56(+0.74%)
Dec 09, 2014 74.46 76.08 74.46 75.55 1,934,440 +0.78(+1.04%)
Dec 08, 2014 73.96 75.31 73.96 74.77 2,228,750 +0.78(+1.05%)
Dec 05, 2014 74.76 74.76 73.22 73.99 2,034,138 -1.25(-1.66%)
Dec 04, 2014 75.03 75.39 74.53 75.24 1,687,594 +0.36(+0.48%)
Dec 03, 2014 75.12 75.43 74.37 74.88 1,612,320 +0.11(+0.15%)
Dec 02, 2014 74.30 74.83 73.76 74.77 1,612,965 +0.26(+0.35%)
Dec 01, 2014 73.53 75.00 73.43 74.51 2,039,205 +0.85(+1.15%)
Nov 28, 2014 73.19 74.38 72.95 73.66 1,243,511 +0.69(+0.95%)
Nov 26, 2014 72.97 72.97 72.97 0 +0.54(+0.75%)
Nov 25, 2014 72.51 72.94 72.22 72.43 3,173,139 +0.14(+0.19%)
Nov 24, 2014 72.89 73.07 72.18 72.29 1,278,759 -0.43(-0.59%)
Nov 21, 2014 72.30 72.73 71.86 72.72 1,830,091 +1.04(+1.45%)
Nov 20, 2014 71.69 71.76 70.94 71.68 2,159,923 +0.12(+0.17%)
Nov 19, 2014 72.19 72.37 71.49 71.56 1,905,639 -0.87(-1.20%)
Nov 18, 2014 72.12 72.81 71.77 72.43 1,948,894 +0.26(+0.36%)
Nov 17, 2014 71.41 72.22 71.31 72.17 1,645,776 +1.00(+1.41%)
Nov 14, 2014 70.91 71.50 70.78 71.17 1,622,160 -0.08(-0.11%)
Nov 13, 2014 70.88 71.43 70.72 71.25 1,126,579 +0.53(+0.75%)
Nov 12, 2014 70.95 71.07 70.34 70.72 1,237,323 -0.12(-0.17%)
Nov 11, 2014 71.12 71.24 70.33 70.84 1,211,593 -0.30(-0.42%)
Nov 10, 2014 70.60 71.30 70.49 71.14 2,318,003 +0.52(+0.74%)
Nov 07, 2014 70.37 71.14 69.98 70.62 2,663,737 +0.46(+0.66%)
Nov 06, 2014 70.78 71.22 70.13 70.16 3,174,137 -1.41(-1.97%)
Nov 05, 2014 72.22 72.45 71.16 71.57 2,134,828 -0.66(-0.91%)
Nov 04, 2014 71.06 72.24 70.83 72.23 2,422,481 +0.93(+1.30%)
Nov 03, 2014 71.31 71.37 70.74 71.30 2,732,991 +0.19(+0.27%)
Oct 31, 2014 70.57 71.15 69.95 71.11 3,008,060 +1.03(+1.47%)
Oct 30, 2014 68.96 70.11 68.90 70.08 1,729,766 +0.87(+1.26%)
Oct 29, 2014 69.58 69.58 68.66 69.21 2,063,580 -0.49(-0.70%)
Oct 28, 2014 69.40 69.71 68.99 69.70 1,210,734 +0.25(+0.36%)
Oct 27, 2014 68.84 69.49 68.86 69.45 1,831,266 +0.59(+0.86%)
Oct 24, 2014 68.65 68.94 68.39 68.86 1,151,289 +0.04(+0.06%)
Oct 23, 2014 68.50 68.88 68.04 68.82 1,884,269 +0.56(+0.82%)
Oct 22, 2014 67.78 68.26 1,714,501 +0.07(+0.10%)
Oct 21, 2014 68.01 68.20 67.29 68.19 1,946,224 +0.14(+0.21%)
Oct 20, 2014 67.02 68.06 66.69 68.05 1,862,347 +1.05(+1.57%)
Oct 17, 2014 67.77 67.89 66.20 67.00 2,658,551 -0.55(-0.81%)
Oct 16, 2014 67.23 67.86 67.14 67.55 2,601,081 -0.11(-0.16%)
Oct 15, 2014 67.05 67.89 66.78 67.66 3,189,802 +0.24(+0.36%)
Oct 14, 2014 66.83 67.63 66.61 67.42 3,904,073 +0.84(+1.26%)
Oct 13, 2014 66.69 67.19 66.28 66.58 2,410,450 +0.10(+0.15%)
Oct 10, 2014 65.14 66.93 65.00 66.48 3,603,116 +1.53(+2.36%)
Oct 09, 2014 64.93 65.62 64.51 64.95 2,978,402 +0.12(+0.19%)
Oct 08, 2014 63.76 64.84 63.42 64.83 3,088,563 +1.34(+2.11%)
Oct 07, 2014 63.18 63.98 63.11 63.49 2,390,159 +0.24(+0.38%)
Oct 06, 2014 63.04 63.53 62.81 63.25 2,121,256 +0.47(+0.75%)
Oct 03, 2014 62.50 62.95 62.13 62.78 2,447,565 +0.48(+0.77%)
Oct 02, 2014 62.57 62.80 62.05 62.30 2,679,384 -0.39(-0.62%)
Oct 01, 2014 62.53 62.89 62.34 62.69 2,661,182 +0.32(+0.51%)
Sep 30, 2014 62.85 63.04 62.23 62.37 2,750,342 -0.36(-0.57%)
Sep 29, 2014 62.96 63.05 62.40 62.73 2,000,301 -0.38(-0.60%)
Sep 26, 2014 62.84 63.18 62.36 63.11 2,350,286 +0.46(+0.73%)
Sep 25, 2014 62.66 62.87 62.48 62.65 2,193,262 -0.15(-0.24%)
Sep 24, 2014 62.80 63.31 62.31 62.80 2,712,610 +0.09(+0.14%)
Sep 23, 2014 63.10 63.48 62.69 62.71 2,076,227 -0.42(-0.67%)
Sep 22, 2014 63.52 63.71 63.11 63.13 1,557,090 -0.41(-0.65%)
Sep 19, 2014 62.93 63.60 62.63 63.54 4,486,509 +0.65(+1.03%)
Sep 18, 2014 63.96 64.00 62.86 62.89 2,175,764 -0.87(-1.36%)
Sep 17, 2014 64.16 64.43 63.66 63.76 2,380,071 -0.10(-0.16%)
Sep 16, 2014 63.59 64.00 63.34 63.86 2,239,821 +0.27(+0.42%)
Sep 15, 2014 63.33 63.88 63.03 63.59 3,106,175 +0.34(+0.54%)
Sep 12, 2014 64.14 64.59 62.89 63.25 16,988,952 -3.24(-4.87%)
Sep 11, 2014 66.30 66.72 66.03 66.49 1,153,512 +0.27(+0.41%)
Sep 10, 2014 67.00 67.00 66.00 66.22 1,522,139 -1.00(-1.49%)
Sep 09, 2014 67.61 67.70 66.98 67.22 1,738,815 -0.63(-0.93%)
Sep 08, 2014 68.13 68.21 67.64 67.85 1,319,305 -0.47(-0.69%)
Sep 05, 2014 67.41 68.35 67.34 68.32 2,047,726 +0.79(+1.17%)
Sep 04, 2014 67.43 67.99 67.08 67.53 1,518,354 -0.05(-0.07%)
Sep 03, 2014 67.45 67.72 67.24 67.58 1,207,111 +0.32(+0.48%)
Sep 02, 2014 67.83 67.87 67.00 67.26 1,494,683 -0.32(-0.47%)
Aug 29, 2014 67.58 67.58 67.58 0 +0.51(+0.76%)
Aug 28, 2014 66.76 67.18 66.66 67.07 1,287,907 +0.12(+0.18%)
Aug 27, 2014 66.64 66.99 66.60 66.95 954,617 +0.28(+0.42%)
Aug 26, 2014 66.30 66.69 66.21 66.67 1,025,514 +0.56(+0.85%)
Aug 25, 2014 66.32 66.49 65.92 66.11 980,554 -0.02(-0.03%)
Aug 22, 2014 66.39 66.56 65.84 66.13 921,651 -0.24(-0.36%)
Aug 21, 2014 66.38 66.84 66.29 66.37 1,361,932 +0.01(+0.02%)
Aug 20, 2014 65.88 66.58 65.64 66.36 1,625,842 +0.48(+0.73%)
Aug 19, 2014 65.90 66.28 65.75 65.88 1,288,700 +0.20(+0.30%)
Aug 18, 2014 65.51 65.79 65.34 65.68 1,385,867 +0.37(+0.57%)
Aug 15, 2014 65.78 66.35 65.27 65.31 2,286,770 -0.38(-0.58%)
Aug 14, 2014 65.24 65.97 65.24 65.69 2,016,269 +0.74(+1.14%)
Aug 13, 2014 63.97 65.06 63.83 64.95 2,244,767 +1.44(+2.27%)
Aug 12, 2014 63.29 63.60 63.21 63.51 1,745,966 +0.30(+0.47%)
Aug 11, 2014 63.18 63.59 63.04 63.21 2,767,085 +0.11(+0.17%)
Aug 08, 2014 63.24 63.68 62.82 63.10 3,639,483 +0.01(+0.02%)
Aug 07, 2014 63.55 63.57 63.03 63.09 2,016,832 -1.01(-1.58%)
Aug 06, 2014 64.16 64.59 64.00 64.10 2,136,879 -0.08(-0.12%)
Aug 05, 2014 65.05 65.05 63.90 64.18 1,748,926 -0.52(-0.80%)
Aug 04, 2014 64.55 64.88 64.10 64.70 1,415,250 +0.12(+0.19%)
Aug 01, 2014 63.69 65.16 63.51 64.58 2,561,503 +0.95(+1.49%)
Jul 31, 2014 63.92 64.38 63.43 63.63 2,748,771 -0.40(-0.62%)
Jul 30, 2014 64.29 64.68 63.69 64.03 1,417,070 -0.33(-0.51%)
Jul 29, 2014 64.62 64.72 64.24 64.36 1,172,818 -0.39(-0.60%)
Jul 28, 2014 64.34 64.86 64.34 64.75 1,384,318 +0.27(+0.42%)
Jul 25, 2014 64.63 64.85 64.27 64.48 1,763,742 -0.22(-0.34%)
Jul 24, 2014 64.62 64.72 64.35 64.70 1,756,065 +0.13(+0.20%)
Jul 23, 2014 64.24 64.63 64.24 64.57 1,458,013 +0.20(+0.31%)
Jul 22, 2014 64.43 64.70 64.22 64.37 1,758,370 +0.11(+0.17%)
Jul 21, 2014 64.00 64.35 63.80 64.26 1,011,626 -0.03(-0.05%)
Jul 18, 2014 64.00 64.30 63.59 64.29 2,292,320 +0.60(+0.94%)
Jul 17, 2014 63.18 63.97 63.16 63.69 2,080,648 +0.13(+0.20%)
Jul 16, 2014 63.20 63.67 63.00 63.56 1,433,637 +0.38(+0.60%)
Jul 15, 2014 62.79 63.20 62.74 63.18 1,506,480 +0.20(+0.32%)
Jul 14, 2014 62.75 63.02 62.44 62.98 1,284,246 +0.16(+0.25%)
Jul 11, 2014 62.99 63.02 62.56 62.82 1,352,842 -0.07(-0.11%)
Jul 10, 2014 62.57 63.40 62.51 62.89 2,073,690 +0.23(+0.37%)
Jul 09, 2014 62.55 62.73 62.01 62.66 1,662,149 +0.16(+0.26%)
Jul 08, 2014 62.27 62.85 62.15 62.50 1,492,857 +0.20(+0.32%)
Jul 07, 2014 62.01 62.40 61.87 62.30 1,452,759 +0.38(+0.61%)
Jul 03, 2014 61.92 61.92 61.92 0 -0.42(-0.67%)
Jul 02, 2014 62.80 62.84 61.92 62.34 1,797,154 -0.72(-1.14%)
Jul 01, 2014 62.27 63.24 62.27 63.06 2,011,089 +0.39(+0.62%)
Jun 30, 2014 62.77 62.95 62.20 62.67 2,142,586 +0.04(+0.06%)
Jun 27, 2014 62.98 63.09 62.53 62.63 4,712,889 -0.27(-0.43%)
Jun 26, 2014 62.86 63.23 62.85 62.90 2,083,220 +0.11(+0.18%)
Jun 25, 2014 63.25 63.54 62.71 62.79 3,113,707 -0.56(-0.88%)
Jun 24, 2014 63.44 63.60 63.11 63.35 2,021,530 -0.16(-0.25%)
Jun 23, 2014 63.25 63.89 63.24 63.51 1,960,755 +0.10(+0.16%)
Jun 20, 2014 63.10 63.42 62.69 63.41 5,278,961 +0.38(+0.60%)
Jun 19, 2014 62.32 63.22 62.20 63.03 3,473,479 +0.94(+1.51%)
Jun 18, 2014 62.13 62.22 61.51 62.09 2,165,077 -0.03(-0.05%)
Jun 17, 2014 62.55 62.81 61.58 62.12 2,155,140 -0.66(-1.05%)
Jun 16, 2014 63.15 63.24 62.64 62.78 1,326,324 -0.39(-0.62%)
Jun 13, 2014 63.01 63.22 62.33 63.17 1,171,855 +0.22(+0.35%)
Jun 12, 2014 62.79 63.10 62.01 62.95 1,918,469 -0.04(-0.06%)
Jun 11, 2014 62.89 63.10 62.26 62.99 2,117,371 +0.12(+0.19%)
Jun 10, 2014 63.11 63.32 62.65 62.87 2,371,210 -1.21(-1.89%)
Jun 06, 2014 64.88 64.94 63.60 64.08 6,830,901 -0.66(-1.02%)
Jun 05, 2014 63.52 64.83 63.47 64.74 2,060,126 +1.23(+1.94%)
Jun 04, 2014 63.48 63.93 63.19 63.51 1,416,838 -0.19(-0.30%)
Jun 03, 2014 63.45 63.88 63.20 63.70 1,628,817 +0.23(+0.36%)
Jun 02, 2014 63.25 63.85 63.25 63.47 3,387,572 +0.24(+0.38%)
May 30, 2014 62.62 63.42 62.54 63.23 2,864,307 +0.56(+0.89%)
May 29, 2014 62.30 62.86 62.25 62.67 3,753,663 +0.32(+0.51%)
May 28, 2014 62.57 62.75 62.10 62.35 12,094,651 -2.08(-3.23%)
May 27, 2014 64.60 64.76 64.25 64.43 1,516,539 -0.08(-0.12%)
May 23, 2014 64.51 64.51 64.51 0 +0.48(+0.75%)
May 22, 2014 63.93 64.20 63.68 64.03 549,704 +0.06(+0.09%)
May 21, 2014 64.81 64.83 63.78 63.97 1,058,561 -0.84(-1.30%)
May 20, 2014 64.58 65.22 64.48 64.81 1,850,184 +0.39(+0.61%)
May 19, 2014 65.05 65.14 64.24 64.42 1,850,453 -0.82(-1.26%)
May 16, 2014 64.34 65.25 64.20 65.24 1,678,004 +0.69(+1.07%)
May 15, 2014 63.95 64.60 63.87 64.55 1,961,541 +0.58(+0.91%)
May 14, 2014 64.09 64.50 63.77 63.97 1,892,156 -0.03(-0.05%)
May 13, 2014 64.25 64.84 63.72 64.00 1,405,120 -0.31(-0.48%)
May 12, 2014 64.37 64.42 63.74 64.31 1,719,219 -0.08(-0.12%)
May 09, 2014 64.22 65.10 64.10 64.39 2,097,246 +0.08(+0.12%)
May 08, 2014 63.05 64.39 63.05 64.31 2,531,340 +0.68(+1.07%)
May 07, 2014 63.41 64.12 63.39 63.63 2,125,130 +0.27(+0.43%)
May 06, 2014 63.22 63.76 63.12 63.36 1,404,314 -0.18(-0.28%)
May 05, 2014 62.97 63.83 62.85 63.54 1,270,576 +0.44(+0.70%)
May 02, 2014 63.06 63.28 62.63 63.10 1,292,739 -0.15(-0.24%)
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.