Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	248.92	251.99	247.50	251.74	1,020,526	+3.40(+1.37%)
Dec 28, 2018	251.36	252.17	247.32	248.34	1,047,651	-1.72(-0.69%)
Dec 27, 2018	246.29	250.06	240.31	250.06	1,512,344	+1.42(+0.57%)
Dec 26, 2018	239.14	248.90	237.91	248.64	1,694,702	+9.97(+4.18%)
Dec 24, 2018	239.73	241.24	236.34	238.67	1,057,458	-2.84(-1.17%)
Dec 21, 2018	240.34	248.38	238.57	241.51	3,109,569	-0.14(-0.06%)
Dec 20, 2018	246.34	247.02	239.69	241.65	2,893,957	-5.27(-2.14%)
Dec 19, 2018	248.40	252.55	244.87	246.93	1,886,047	-1.68(-0.67%)
Dec 18, 2018	256.17	257.76	245.38	248.60	2,346,649	-7.03(-2.75%)
Dec 17, 2018	257.09	260.17	254.06	255.63	2,273,212	-8.52(-3.23%)
Dec 14, 2018	268.01	269.92	260.41	264.15	1,363,970	-4.67(-1.74%)
Dec 13, 2018	268.45	271.03	267.08	268.82	1,507,471	+1.81(+0.68%)
Dec 12, 2018	268.70	271.23	266.64	267.01	1,274,779	+2.22(+0.84%)
Dec 11, 2018	268.15	271.17	263.38	264.78	1,426,861	-0.40(-0.15%)
Dec 10, 2018	268.39	269.34	259.15	265.19	1,769,915	-3.71(-1.38%)
Dec 07, 2018	274.01	276.36	267.25	268.89	1,747,893	-6.60(-2.39%)
Dec 06, 2018	277.66	279.54	263.57	275.49	2,391,684	-5.28(-1.88%)
Dec 04, 2018	283.92	288.10	279.48	280.77	2,824,756	-2.47(-0.87%)
Dec 03, 2018	280.09	284.18	278.54	283.24	2,237,816	+5.91(+2.13%)
Nov 30, 2018	280.25	281.49	275.31	277.33	1,785,590	-2.01(-0.72%)
Nov 29, 2018	278.17	280.85	277.90	279.34	1,348,136	+0.83(+0.30%)
Nov 28, 2018	270.60	280.09	270.60	278.51	1,378,336	+8.81(+3.27%)
Nov 27, 2018	267.38	270.27	264.16	269.70	1,664,345	+0.72(+0.27%)
Nov 26, 2018	271.27	273.75	268.73	268.98	1,657,644	+0.56(+0.21%)
Nov 23, 2018	265.66	269.88	264.27	268.42	590,525	+1.71(+0.64%)
Nov 21, 2018		266.70	266.70	266.70	0	+1.04(+0.39%)
Nov 20, 2018	267.71	269.73	264.34	265.66	1,099,962	-3.76(-1.39%)
Nov 19, 2018	274.23	275.22	267.08	269.42	1,644,234	-4.34(-1.59%)
Nov 16, 2018	271.68	276.25	271.04	273.76	1,442,006	+2.09(+0.77%)
Nov 15, 2018	266.81	272.38	264.70	271.67	2,034,543	+3.86(+1.44%)
Nov 14, 2018	269.40	271.45	263.65	267.80	1,608,172	-0.14(-0.05%)
Nov 13, 2018	270.48	272.10	266.10	267.95	1,160,314	-2.31(-0.86%)
Nov 12, 2018	274.60	275.59	269.84	270.26	902,984	-4.20(-1.53%)
Nov 09, 2018	275.09	275.93	272.18	274.46	960,465	-0.30(-0.11%)
Nov 08, 2018	276.32	276.82	272.56	274.75	1,819,162	-2.46(-0.89%)
Nov 07, 2018	262.62	278.07	262.17	277.21	2,503,411	+17.14(+6.59%)
Nov 06, 2018	257.06	261.38	257.06	260.07	1,029,630	+2.70(+1.05%)
Nov 05, 2018	257.15	259.57	256.31	257.36	1,081,989	+1.13(+0.44%)
Nov 02, 2018	255.74	263.19	254.52	256.23	1,496,498	+1.98(+0.78%)
Nov 01, 2018	266.34	267.37	252.70	254.25	2,391,926	-9.22(-3.50%)
Oct 31, 2018	258.15	266.94	254.32	263.47	2,741,986	+9.64(+3.80%)
Oct 30, 2018	252.74	255.52	250.12	253.84	1,991,494	+1.88(+0.75%)
Oct 29, 2018	256.16	257.65	248.32	251.95	2,361,306	-2.13(-0.84%)
Oct 26, 2018	257.87	258.15	251.94	254.08	1,729,529	-4.95(-1.91%)
Oct 25, 2018	254.74	261.68	252.31	259.04	1,977,578	+5.26(+2.07%)
Oct 24, 2018	261.52	264.33	253.46	253.78	1,834,168	-8.28(-3.16%)
Oct 23, 2018	260.25	264.00	256.72	262.06	1,730,840	-1.57(-0.59%)
Oct 22, 2018	267.00	268.19	260.81	263.62	998,994	-3.27(-1.23%)
Oct 19, 2018	268.75	270.63	266.28	266.89	1,102,501	-1.95(-0.73%)
Oct 18, 2018	267.40	270.15	265.71	268.85	945,311	+1.54(+0.58%)
Oct 17, 2018	264.76	269.05	263.60	267.31	1,116,978	+1.11(+0.42%)
Oct 16, 2018	259.04	266.83	258.15	266.20	1,482,849	+10.56(+4.13%)
Oct 15, 2018	259.09	259.99	255.58	255.64	1,365,298	-3.85(-1.48%)
Oct 12, 2018	257.66	260.93	255.97	259.50	1,387,618	+2.76(+1.08%)
Oct 11, 2018	260.39	262.54	254.35	256.73	2,108,660	-3.95(-1.51%)
Oct 10, 2018	266.80	267.26	260.11	260.68	2,089,375	-6.24(-2.34%)
Oct 09, 2018	265.24	268.12	263.14	266.92	966,231	+1.71(+0.65%)
Oct 08, 2018	263.83	265.79	262.55	265.21	871,607	+1.40(+0.53%)
Oct 05, 2018	263.56	265.78	262.27	263.81	686,017	+0.89(+0.34%)
Oct 04, 2018	264.27	264.73	261.23	262.92	725,726	-1.19(-0.45%)
Oct 03, 2018	264.76	265.03	263.22	264.11	739,670	+0.12(+0.04%)
Oct 02, 2018	264.17	265.65	262.98	264.00	964,889	-0.08(-0.03%)