Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	172.37	172.62	169.96	170.99	1,927,621	-0.91(-0.53%)
May 30, 2017	170.38	173.48	169.59	171.90	1,613,625	+0.23(+0.13%)
May 26, 2017	170.60	171.72	169.35	171.68	957,597	+1.48(+0.87%)
May 25, 2017	169.07	171.15	168.93	170.19	1,521,181	+1.33(+0.79%)
May 24, 2017	167.13	169.94	166.17	168.86	1,522,835	+2.22(+1.33%)
May 23, 2017	165.50	166.82	164.72	166.64	1,823,500	+1.13(+0.69%)
May 22, 2017	165.88	166.01	164.06	165.51	1,771,816	+0.08(+0.05%)
May 19, 2017	165.97	166.95	164.91	165.42	2,026,261	-0.26(-0.16%)
May 18, 2017	165.13	167.38	164.26	165.68	1,444,546	+0.53(+0.32%)
May 17, 2017	169.55	169.42	165.06	165.15	2,067,250	-4.40(-2.59%)
May 16, 2017	170.83	171.19	168.38	169.55	1,409,032	-1.40(-0.82%)
May 15, 2017	169.46	171.40	168.41	170.94	1,453,624	+0.81(+0.47%)
May 12, 2017	169.98	172.34	169.46	170.14	1,066,914	-1.20(-0.70%)
May 11, 2017	168.88	171.95	167.73	171.34	1,900,586	+2.43(+1.44%)
May 10, 2017	166.84	169.06	166.45	168.91	1,314,993	+2.25(+1.35%)
May 09, 2017	168.53	169.36	166.50	166.66	2,370,084	-1.97(-1.17%)
May 08, 2017	169.39	170.09	167.94	168.63	881,337	-0.44(-0.26%)
May 05, 2017	169.56	170.19	168.05	169.07	1,295,686	+0.38(+0.23%)
May 04, 2017	169.43	170.15	167.93	168.69	1,045,793	-0.05(-0.03%)
May 03, 2017	169.32	170.62	168.30	168.73	1,383,756	-1.25(-0.73%)
May 02, 2017	168.49	170.05	167.13	169.98	1,319,904	+1.94(+1.16%)
May 01, 2017	167.38	168.45	166.34	168.04	1,283,750	+1.23(+0.74%)
Apr 28, 2017	165.44	167.99	164.88	166.81	1,856,801	-0.38(-0.23%)
Apr 27, 2017	169.04	172.96	166.78	167.19	2,796,065	-0.69(-0.41%)
Apr 26, 2017	163.27	168.80	163.16	167.88	3,797,632	+6.16(+3.81%)
Apr 25, 2017	159.41	162.48	158.97	161.72	2,347,329	+3.80(+2.41%)
Apr 24, 2017	158.75	159.31	157.69	157.92	1,070,988	+0.57(+0.36%)
Apr 21, 2017	157.54	158.26	156.13	157.35	1,306,457	-0.25(-0.16%)
Apr 20, 2017	156.53	158.89	155.99	157.60	1,878,559	+1.20(+0.77%)
Apr 19, 2017	156.79	157.16	155.49	156.40	1,140,591	+0.39(+0.25%)
Apr 18, 2017	159.41	159.58	155.33	156.01	1,030,552	-0.53(-0.34%)
Apr 17, 2017	155.20	156.89	154.64	156.54	960,664	+1.83(+1.18%)
Apr 13, 2017	155.60	156.03	154.39	154.71	1,348,127	-1.35(-0.87%)
Apr 12, 2017	156.27	156.93	154.95	156.06	1,147,179	-0.94(-0.60%)
Apr 11, 2017	156.54	157.14	155.41	157.00	1,112,132	-0.01(-0.01%)
Apr 10, 2017	156.02	158.21	155.98	157.01	1,126,116	+1.11(+0.71%)
Apr 07, 2017	155.11	156.51	154.80	155.90	1,167,323	+0.32(+0.21%)
Apr 06, 2017	154.38	155.87	153.66	155.59	1,068,757	+1.10(+0.71%)
Apr 05, 2017	155.90	156.46	154.31	154.49	1,115,520	-0.89(-0.57%)
Apr 04, 2017	156.25	157.01	154.58	155.38	915,842	-0.74(-0.47%)
Apr 03, 2017	155.08	157.18	155.05	156.12	1,588,080	+1.04(+0.67%)
Mar 31, 2017	156.21	156.57	154.66	155.08	1,373,276	-1.59(-1.02%)
Mar 30, 2017	154.58	157.38	154.42	156.67	1,125,980	+1.97(+1.27%)
Mar 29, 2017	154.13	155.44	153.78	154.70	1,087,597	+0.36(+0.23%)
Mar 28, 2017	151.62	154.75	151.61	154.35	1,412,885	+2.26(+1.49%)
Mar 27, 2017	150.51	152.23	148.78	152.09	2,512,269	-0.53(-0.34%)
Mar 24, 2017	155.55	156.67	151.48	152.61	2,345,291	-2.47(-1.59%)
Mar 23, 2017	156.07	156.54	154.66	155.08	2,025,381	-0.99(-0.64%)
Mar 22, 2017	156.69	157.34	155.15	156.07	1,396,616	-0.52(-0.33%)
Mar 21, 2017	157.75	158.00	155.83	156.59	1,630,813	-0.56(-0.36%)
Mar 20, 2017	157.84	157.95	156.27	157.15	1,353,149	-0.64(-0.40%)
Mar 17, 2017	158.26	158.61	156.65	157.79	1,712,044	-0.14(-0.09%)
Mar 16, 2017	158.66	159.22	156.23	157.93	2,125,540	-0.73(-0.46%)
Mar 15, 2017	155.66	160.15	154.89	158.66	2,083,677	+3.77(+2.43%)
Mar 14, 2017	155.63	156.78	153.03	154.89	1,364,421	-1.93(-1.23%)
Mar 13, 2017	155.84	157.05	155.33	156.82	1,621,545	+0.78(+0.50%)
Mar 10, 2017	156.57	157.15	155.07	156.04	1,171,005	+0.22(+0.14%)
Mar 09, 2017	155.66	156.73	155.00	155.83	2,141,796	+0.50(+0.32%)
Mar 08, 2017	155.65	156.10	155.03	155.33	1,012,637	+0.27(+0.18%)
Mar 07, 2017	154.43	155.95	154.35	155.06	1,808,277	+0.16(+0.10%)
Mar 06, 2017	153.85	155.36	153.18	154.90	2,375,433	-0.15(-0.10%)
Mar 03, 2017	154.91	155.42	154.22	155.05	1,062,480	+0.03(+0.02%)
Mar 02, 2017	155.81	156.59	154.68	155.02	1,319,859	-0.93(-0.60%)