Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	219.93	219.93	210.27	210.42	2,550,699	-9.66(-4.39%)
May 30, 2018	218.83	220.90	217.62	220.07	943,706	+2.18(+1.00%)
May 29, 2018	218.63	220.08	216.49	217.90	972,811	-2.95(-1.33%)
May 25, 2018		220.84	220.84	220.84	0	+1.68(+0.77%)
May 24, 2018	220.81	220.81	217.67	219.16	713,832	-1.37(-0.62%)
May 23, 2018	221.76	222.64	218.57	220.53	954,647	-1.78(-0.80%)
May 22, 2018	221.82	223.39	220.55	222.31	967,675	+0.27(+0.12%)
May 21, 2018	221.06	222.74	221.06	222.04	678,279	+1.69(+0.77%)
May 18, 2018	220.06	220.90	219.31	220.35	946,973	+0.08(+0.03%)
May 17, 2018	220.60	221.42	219.39	220.27	1,027,080	-0.58(-0.26%)
May 16, 2018	219.72	221.76	218.92	220.85	861,688	+1.45(+0.66%)
May 15, 2018	220.46	222.49	218.64	219.40	1,026,837	-1.37(-0.62%)
May 14, 2018	221.38	223.03	218.49	220.77	1,861,542	+0.25(+0.11%)
May 11, 2018	214.35	221.57	213.57	220.52	1,963,959	+6.06(+2.83%)
May 10, 2018	211.80	215.21	210.76	214.46	1,356,399	+3.71(+1.76%)
May 09, 2018	213.54	213.60	209.03	210.75	1,609,127	-2.21(-1.04%)
May 08, 2018	216.84	217.90	212.31	212.97	1,489,761	-4.90(-2.25%)
May 07, 2018	221.56	222.03	216.76	217.87	1,502,790	-3.72(-1.68%)
May 04, 2018	218.57	222.19	216.37	221.59	1,146,106	+2.29(+1.04%)
May 03, 2018	218.21	219.81	212.99	219.30	1,773,837	+1.51(+0.69%)
May 02, 2018	222.61	223.26	217.44	217.79	1,834,325	-6.03(-2.70%)
May 01, 2018	224.11	226.12	221.49	223.83	1,327,009	-0.44(-0.19%)
Apr 30, 2018	227.80	229.34	223.85	224.26	1,549,566	-3.00(-1.32%)
Apr 27, 2018	225.07	228.26	223.90	227.27	2,918,206	+2.04(+0.91%)
Apr 26, 2018	229.55	233.56	224.47	225.22	4,103,209	-1.75(-0.77%)
Apr 25, 2018	218.57	227.55	212.09	226.97	4,051,908	+13.15(+6.15%)
Apr 24, 2018	216.53	217.86	212.44	213.82	2,396,953	-2.09(-0.97%)
Apr 23, 2018	215.49	217.15	214.31	215.91	1,127,280	+1.07(+0.50%)
Apr 20, 2018	217.01	218.34	214.13	214.84	1,188,977	-1.52(-0.70%)
Apr 19, 2018	219.32	219.68	215.64	216.36	1,063,923	-2.83(-1.29%)
Apr 18, 2018	218.56	220.04	217.15	219.19	1,146,747	+1.07(+0.49%)
Apr 17, 2018	216.71	220.39	215.69	218.12	2,478,431	+4.04(+1.89%)
Apr 16, 2018	212.72	215.38	211.33	214.08	1,258,180	+3.09(+1.46%)
Apr 13, 2018	210.54	212.56	210.44	210.99	1,039,157	+1.48(+0.71%)
Apr 12, 2018	210.89	213.05	209.38	209.51	2,132,947	+0.13(+0.06%)
Apr 11, 2018	212.21	213.42	208.44	209.37	1,425,860	-4.40(-2.06%)
Apr 10, 2018	213.91	214.94	211.86	213.77	1,491,741	+1.98(+0.93%)
Apr 09, 2018	214.44	216.44	211.53	211.80	2,264,171	-1.81(-0.85%)
Apr 06, 2018	217.23	218.73	211.37	213.61	1,879,407	-5.66(-2.58%)
Apr 05, 2018	217.94	219.82	216.33	219.27	1,266,309	+2.20(+1.01%)
Apr 04, 2018	213.25	217.62	213.25	217.07	1,654,355	+0.86(+0.40%)
Apr 03, 2018	210.73	216.99	209.30	216.21	1,734,636	+7.01(+3.35%)
Apr 02, 2018	210.36	213.48	206.68	209.19	2,037,017	+0.41(+0.20%)
Mar 29, 2018		208.78	208.78	208.78	0	-1.69(-0.80%)
Mar 28, 2018	209.27	211.98	208.64	210.47	1,588,653	+1.94(+0.93%)
Mar 27, 2018	210.72	212.60	207.32	208.54	1,408,754	-1.56(-0.74%)
Mar 26, 2018	206.77	210.34	206.77	210.09	1,677,422	+5.18(+2.53%)
Mar 23, 2018		209.77	204.81	204.92	1,559,199	-3.06(-1.47%)
Mar 22, 2018	213.61	214.40	207.46	207.98	1,654,090	-6.78(-3.16%)
Mar 21, 2018	218.24	218.24	214.75	214.76	1,385,141	-3.79(-1.74%)
Mar 20, 2018	217.10	219.44	216.53	218.55	1,395,408	+1.89(+0.87%)
Mar 19, 2018	216.84	217.76	214.95	216.66	1,145,742	-0.11(-0.05%)
Mar 16, 2018	219.32	219.45	216.67	216.78	1,930,629	-1.80(-0.82%)
Mar 15, 2018	217.99	219.87	217.03	218.57	1,450,663	+0.92(+0.42%)
Mar 14, 2018	219.09	219.09	216.78	217.65	1,757,306	-1.13(-0.52%)
Mar 13, 2018	219.47	220.37	215.98	218.78	1,876,511	+0.34(+0.16%)
Mar 12, 2018	220.66	221.17	217.86	218.44	2,064,550	-2.79(-1.26%)
Mar 09, 2018	218.99	221.70	216.86	221.23	2,059,558	+3.81(+1.75%)
Mar 08, 2018	220.46	220.60	216.06	217.42	2,103,247	-2.21(-1.00%)
Mar 07, 2018		219.91	217.86	219.63	1,027,166	-0.84(-0.38%)
Mar 06, 2018	220.05	221.08	217.91	220.47	1,046,590	+0.67(+0.31%)
Mar 05, 2018	219.60	220.61	216.39	219.80	1,313,811	-0.99(-0.45%)
Mar 02, 2018	218.70	221.44	217.21	220.78	1,044,918	+0.99(+0.45%)