UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.68 40.15 39.34 39.36 7,515,518 -0.71(-1.76%)
Oct 28, 2011 40.33 40.48 39.53 40.07 7,774,842 -0.27(-0.67%)
Oct 27, 2011 40.95 41.01 40.04 40.34 12,223,722 +0.34(+0.86%)
Oct 26, 2011 40.54 40.59 39.48 40.00 12,663,948 +0.00(+0.00%)
Oct 25, 2011 39.10 40.44 39.10 40.00 9,115,628 -0.22(-0.55%)
Oct 24, 2011 39.54 40.39 39.37 40.22 8,712,237 +0.91(+2.32%)
Oct 21, 2011 38.90 39.78 38.81 39.31 11,238,949 +0.85(+2.22%)
Oct 20, 2011 38.29 38.54 37.68 38.45 9,698,196 +0.35(+0.93%)
Oct 19, 2011 37.24 38.90 37.08 38.10 14,935,220 +0.91(+2.45%)
Oct 18, 2011 36.29 37.65 35.16 37.19 29,170,292 -1.03(-2.70%)
Oct 17, 2011 38.45 39.05 38.11 38.22 7,247,286 -0.51(-1.31%)
Oct 14, 2011 38.73 38.84 38.17 38.73 7,405,096 +0.57(+1.48%)
Oct 13, 2011 37.75 38.24 37.46 38.17 6,137,870 +0.12(+0.32%)
Oct 12, 2011 38.72 39.09 38.03 38.04 8,859,941 -0.21(-0.56%)
Oct 11, 2011 38.04 38.40 37.64 38.26 5,655,436 +0.10(+0.26%)
Oct 10, 2011 37.34 38.16 37.33 38.16 5,750,444 +1.34(+3.63%)
Oct 07, 2011 36.91 37.28 36.46 36.82 7,269,600 -0.04(-0.11%)
Oct 06, 2011 36.30 36.89 36.30 36.86 7,076,795 +0.40(+1.10%)
Oct 05, 2011 35.71 36.65 35.14 36.46 10,308,809 +1.37(+3.90%)
Oct 04, 2011 34.54 35.14 33.89 35.09 16,788,566 -0.11(-0.33%)
Oct 03, 2011 37.40 37.91 35.16 35.20 15,451,610 -2.62(-6.94%)
Sep 30, 2011 37.80 38.74 37.41 37.83 12,783,151 -0.38(-0.99%)
Sep 29, 2011 39.66 39.98 37.56 38.21 11,119,904 -0.87(-2.23%)
Sep 28, 2011 40.41 40.62 39.01 39.08 8,947,133 -1.48(-3.66%)
Sep 27, 2011 40.69 41.33 40.08 40.56 9,790,438 +0.52(+1.31%)
Sep 26, 2011 39.48 40.06 39.03 40.04 8,713,603 +0.99(+2.54%)
Sep 23, 2011 38.39 39.27 38.13 39.04 8,692,382 +0.42(+1.08%)
Sep 22, 2011 38.35 39.10 38.00 38.63 12,270,914 -0.75(-1.92%)
Sep 21, 2011 40.95 41.35 39.36 39.38 8,537,273 -1.49(-3.65%)
Sep 20, 2011 41.05 42.03 40.47 40.87 10,289,485 -0.10(-0.24%)
Sep 19, 2011 40.64 41.16 40.51 40.97 10,918,920 -0.66(-1.60%)
Sep 16, 2011 41.89 41.98 40.47 41.64 14,374,752 +0.18(+0.44%)
Sep 15, 2011 40.28 41.62 39.86 41.46 13,807,665 +1.53(+3.82%)
Sep 14, 2011 39.63 40.53 38.55 39.93 12,313,237 +0.57(+1.44%)
Sep 13, 2011 38.04 39.55 37.99 39.36 14,546,730 +1.42(+3.74%)
Sep 12, 2011 36.49 38.00 36.45 37.94 10,016,585 +0.61(+1.63%)
Sep 09, 2011 38.22 38.50 37.14 37.34 11,064,855 -1.38(-3.56%)
Sep 08, 2011 38.35 39.37 38.26 38.72 9,046,917 -0.01(-0.02%)
Sep 07, 2011 38.12 38.92 37.89 38.72 8,305,519 +1.23(+3.28%)
Sep 06, 2011 36.60 37.58 36.16 37.49 8,283,578 -0.02(-0.04%)
Sep 02, 2011 37.56 38.35 37.48 37.51 6,221,004 -1.06(-2.74%)
Sep 01, 2011 38.89 39.55 38.52 38.57 7,944,274 -0.28(-0.72%)
Aug 31, 2011 39.02 39.64 38.43 38.84 7,971,377 +0.20(+0.51%)
Aug 30, 2011 38.04 38.92 37.76 38.65 7,343,359 +0.43(+1.11%)
Aug 29, 2011 37.80 38.28 37.58 38.22 4,947,783 +0.85(+2.27%)
Aug 26, 2011 36.25 37.67 35.57 37.37 7,352,263 +0.52(+1.40%)
Aug 25, 2011 37.82 37.93 36.64 36.86 7,192,001 -0.67(-1.79%)
Aug 24, 2011 36.48 37.60 36.28 37.53 7,690,220 +0.85(+2.32%)
Aug 23, 2011 35.80 36.77 35.25 36.68 11,108,220 +1.03(+2.89%)
Aug 22, 2011 36.11 36.21 35.39 35.65 8,764,305 +0.24(+0.67%)
Aug 19, 2011 35.26 36.16 35.13 35.41 10,867,293 -0.47(-1.30%)
Aug 18, 2011 36.28 36.51 35.47 35.88 12,112,948 -1.34(-3.60%)
Aug 17, 2011 37.34 37.77 36.89 37.22 5,659,950 +0.02(+0.07%)
Aug 16, 2011 37.42 37.51 36.50 37.19 12,288,103 -0.36(-0.96%)
Aug 15, 2011 36.94 37.62 36.77 37.55 10,171,841 +0.92(+2.52%)
Aug 12, 2011 35.79 37.06 35.79 36.63 11,622,637 +0.72(+2.00%)
Aug 11, 2011 33.96 36.31 33.73 35.91 17,024,142 +1.70(+4.97%)
Aug 10, 2011 36.02 36.19 34.06 34.21 15,524,860 -2.35(-6.44%)
Aug 09, 2011 35.39 36.62 34.18 36.56 24,418,150 +2.29(+6.68%)
Aug 08, 2011 35.39 36.31 34.12 34.27 20,475,984 -2.97(-7.97%)
Aug 05, 2011 37.26 37.67 36.17 37.24 17,510,908 +0.40(+1.09%)
Aug 04, 2011 38.08 38.18 36.80 36.84 12,422,665 -1.72(-4.47%)
Aug 03, 2011 38.41 38.66 37.58 38.57 10,159,219 +0.16(+0.43%)
Aug 02, 2011 38.98 39.60 38.22 38.40 12,307,657 -0.85(-2.17%)
Aug 01, 2011 41.10 41.16 37.35 39.25 28,417,494 -1.32(-3.24%)
Jul 29, 2011 40.13 40.94 39.33 40.57 13,165,701 -0.24(-0.58%)
Jul 28, 2011 40.74 41.60 40.70 40.81 9,424,348 +0.02(+0.06%)
Jul 27, 2011 41.34 41.64 40.63 40.78 12,944,357 -1.12(-2.67%)
Jul 26, 2011 42.42 42.65 41.82 41.90 6,936,522 -0.30(-0.72%)
Jul 25, 2011 42.90 43.18 42.10 42.20 7,992,616 -0.92(-2.12%)
Jul 22, 2011 42.93 43.22 42.61 43.12 6,997,936 +0.49(+1.15%)
Jul 21, 2011 42.44 43.24 42.25 42.63 9,583,108 +0.52(+1.24%)
Jul 20, 2011 42.31 42.41 41.66 42.10 9,479,775 +0.05(+0.12%)
Jul 19, 2011 41.99 42.31 40.83 42.06 17,061,458 -0.41(-0.96%)
Jul 18, 2011 42.18 42.66 41.73 42.46 8,878,828 -0.02(-0.04%)
Jul 15, 2011 42.89 42.99 42.24 42.48 8,601,268 -0.25(-0.57%)
Jul 14, 2011 42.33 42.96 42.33 42.73 8,768,550 +0.44(+1.04%)
Jul 13, 2011 42.14 43.02 42.14 42.28 5,957,004 +0.26(+0.62%)
Jul 12, 2011 41.48 42.53 41.47 42.02 8,112,933 +0.38(+0.92%)
Jul 11, 2011 42.00 42.13 41.48 41.64 7,386,098 -0.93(-2.19%)
Jul 08, 2011 42.51 42.77 42.13 42.57 8,474,574 -0.45(-1.05%)
Jul 07, 2011 43.55 43.73 42.48 43.02 9,247,510 -0.41(-0.94%)
Jul 06, 2011 43.20 43.50 42.96 43.43 6,505,079 +0.23(+0.53%)
Jul 05, 2011 43.39 43.41 42.73 43.20 5,899,409 -0.23(-0.53%)
Jul 01, 2011 42.37 43.54 42.15 43.43 9,974,731 +1.27(+3.01%)
Jun 30, 2011 42.30 42.54 42.03 42.16 7,822,224 +0.03(+0.08%)
Jun 29, 2011 42.35 42.41 41.74 42.13 6,887,630 -0.19(-0.44%)
Jun 28, 2011 41.97 42.49 41.70 42.32 7,287,640 +0.60(+1.45%)
Jun 27, 2011 41.13 41.89 40.97 41.71 5,560,241 +0.47(+1.13%)
Jun 24, 2011 41.89 42.01 41.05 41.25 9,051,212 -0.56(-1.35%)
Jun 23, 2011 41.70 41.93 40.90 41.81 12,209,190 -0.52(-1.22%)
Jun 22, 2011 42.49 43.03 42.28 42.33 8,564,241 -0.36(-0.84%)
Jun 21, 2011 42.19 42.71 41.91 42.69 11,966,131 +0.78(+1.85%)
Jun 20, 2011 42.13 42.14 41.69 41.91 10,995,056 +1.07(+2.62%)
Jun 17, 2011 40.95 41.19 40.64 40.84 11,839,232 +0.25(+0.60%)
Jun 16, 2011 40.27 40.75 39.81 40.59 11,134,090 +0.25(+0.63%)
Jun 15, 2011 40.23 40.83 40.00 40.34 10,999,639 -0.20(-0.50%)
Jun 14, 2011 40.38 40.87 40.24 40.54 8,546,832 +0.40(+1.00%)
Jun 13, 2011 40.56 40.84 40.11 40.14 7,783,231 -0.25(-0.61%)
Jun 10, 2011 41.15 41.16 40.18 40.39 10,454,105 -0.97(-2.35%)
Jun 09, 2011 39.69 41.37 39.53 41.36 14,105,392 +1.96(+4.98%)
Jun 08, 2011 39.22 39.64 38.88 39.40 8,030,380 +0.19(+0.48%)
Jun 07, 2011 39.69 39.92 39.21 39.21 5,550,788 -0.15(-0.37%)
Jun 06, 2011 39.80 39.90 39.24 39.36 6,346,067 -0.57(-1.43%)
Jun 03, 2011 39.73 40.31 39.61 39.93 9,724,835 +0.86(+2.20%)
May 24, 2011 40.05 40.06 38.94 39.07 11,751,382 -0.98(-2.44%)
May 23, 2011 40.28 40.30 39.63 40.05 8,278,352 -0.47(-1.17%)
May 20, 2011 41.11 41.34 40.51 40.52 13,294,239 -0.66(-1.60%)
May 19, 2011 41.34 41.37 40.88 41.18 7,491,179 -0.05(-0.12%)
May 18, 2011 40.62 41.29 40.53 41.23 8,770,217 +0.51(+1.24%)
May 17, 2011 40.62 41.30 40.49 40.72 8,875,292 -0.15(-0.36%)
May 16, 2011 40.37 41.33 40.23 40.87 7,390,432 +0.18(+0.44%)
May 13, 2011 41.47 41.92 40.54 40.69 13,625,794 -0.11(-0.26%)
May 12, 2011 40.57 41.03 39.97 40.80 6,447,764 +0.05(+0.12%)
May 11, 2011 41.14 41.22 40.34 40.75 7,608,709 -0.40(-0.97%)
May 10, 2011 41.32 41.53 40.89 41.15 6,923,658 +0.03(+0.08%)
May 09, 2011 40.53 41.47 40.53 41.11 6,954,934 +0.29(+0.70%)
May 06, 2011 40.78 40.94 40.45 40.83 7,780,508 +0.44(+1.09%)
May 05, 2011 40.28 40.85 39.93 40.39 9,081,988 +0.02(+0.04%)
May 04, 2011 40.37 40.54 39.88 40.37 9,274,699 -0.10(-0.24%)
May 03, 2011 40.47 40.74 40.25 40.47 7,218,421 -0.16(-0.40%)
May 02, 2011 40.68 40.71 40.57 40.63 12,103,830 +0.53(+1.32%)
Apr 29, 2011 39.88 40.24 39.65 40.10 11,719,731 +0.11(+0.26%)
Apr 28, 2011 39.26 40.00 39.15 40.00 9,718,366 +0.73(+1.85%)
Apr 27, 2011 38.71 39.35 38.19 39.27 12,907,162 +0.70(+1.82%)
Apr 26, 2011 39.20 39.71 38.23 38.57 12,912,693 -0.29(-0.75%)
Apr 25, 2011 39.14 39.22 38.70 38.87 8,165,566 -0.08(-0.21%)
Apr 21, 2011 39.18 39.84 38.74 38.95 22,553,902 +2.91(+8.07%)
Apr 20, 2011 36.48 36.48 35.99 36.04 6,353,009 +0.23(+0.64%)
Apr 19, 2011 35.52 35.82 35.27 35.81 7,036,656 +0.33(+0.94%)
Apr 18, 2011 36.28 36.34 35.31 35.48 8,256,548 -1.16(-3.18%)
Apr 15, 2011 36.66 36.72 36.31 36.64 7,101,012 +0.13(+0.36%)
Apr 14, 2011 36.01 36.64 35.74 36.51 5,794,139 +0.40(+1.11%)
Apr 13, 2011 36.56 36.80 35.91 36.11 5,854,395 -0.39(-1.07%)
Apr 12, 2011 36.00 36.58 35.87 36.50 4,860,054 +0.40(+1.11%)
Apr 11, 2011 36.11 36.24 35.71 36.10 7,425,513 -0.05(-0.13%)
Apr 08, 2011 36.35 36.85 35.96 36.15 5,801,033 -0.04(-0.11%)
Apr 07, 2011 36.47 39.58 36.19 36.19 9,462,890 -0.43(-1.18%)
Apr 06, 2011 36.81 36.87 36.52 36.63 6,334,549 -0.11(-0.29%)
Apr 05, 2011 36.54 36.88 36.48 36.73 6,080,755 -0.42(-1.12%)
Apr 04, 2011 37.42 37.55 37.08 37.15 4,296,913 -0.01(-0.02%)
Apr 01, 2011 37.07 37.26 36.90 37.16 5,542,638 +0.33(+0.91%)
Mar 31, 2011 37.18 37.27 36.75 36.82 6,599,352 -0.16(-0.44%)
Mar 30, 2011 36.98 36.98 36.98 36.98 8,025,964 +0.75(+2.07%)
Mar 29, 2011 35.64 36.23 35.64 36.23 5,161,691 +0.50(+1.39%)
Mar 28, 2011 35.77 35.88 35.44 35.74 4,335,090 +0.10(+0.27%)
Mar 25, 2011 35.54 35.86 35.52 35.64 5,148,567 -0.04(-0.11%)
Mar 24, 2011 35.22 35.80 35.04 35.68 4,811,009 +0.86(+2.46%)
Mar 23, 2011 34.74 34.92 34.53 34.83 4,110,286 +0.01(+0.02%)
Mar 22, 2011 35.24 35.61 34.75 34.82 5,535,904 -0.37(-1.04%)
Mar 21, 2011 35.17 35.29 34.91 35.18 5,638,059 +0.48(+1.38%)
Mar 18, 2011 34.52 34.91 34.46 34.70 9,060,662 +0.27(+0.78%)
Mar 17, 2011 34.54 34.81 34.14 34.43 7,185,951 +0.33(+0.98%)
Mar 16, 2011 34.77 34.78 33.77 34.10 8,778,172 -0.76(-2.17%)
Mar 15, 2011 34.73 35.09 34.70 34.86 5,403,081 -0.30(-0.86%)
Mar 14, 2011 35.27 35.38 34.91 35.16 5,548,975 -0.35(-0.99%)
Mar 11, 2011 35.75 35.89 35.24 35.51 5,862,725 -0.16(-0.46%)
Mar 10, 2011 36.08 36.08 35.52 35.67 6,284,307 -0.57(-1.57%)
Mar 09, 2011 35.77 36.26 35.46 36.24 5,614,285 +0.54(+1.51%)
Mar 08, 2011 35.52 35.93 35.13 35.71 5,767,358 +0.22(+0.62%)
Mar 07, 2011 36.23 36.47 35.28 35.49 7,470,888 -0.73(-2.00%)
Mar 04, 2011 36.37 36.54 35.74 36.21 6,904,901 -0.28(-0.76%)
Mar 03, 2011 36.06 36.57 35.63 36.49 10,728,895 +1.10(+3.12%)
Mar 02, 2011 34.56 35.57 34.48 35.38 8,905,785 +0.90(+2.61%)
Mar 01, 2011 34.57 34.90 34.43 34.48 6,829,379 -0.11(-0.31%)
Feb 28, 2011 34.66 34.88 34.40 34.59 8,181,143 +0.05(+0.14%)
Feb 25, 2011 34.81 34.95 34.45 34.54 6,771,122 -0.19(-0.54%)
Feb 24, 2011 34.79 35.21 34.43 34.73 7,773,095 -0.13(-0.37%)
Feb 23, 2011 34.59 35.49 34.57 34.86 8,705,378 -0.04(-0.12%)
Feb 22, 2011 35.63 36.01 34.71 34.90 13,220,384 +0.10(+0.28%)
Feb 18, 2011 34.68 35.17 34.57 34.80 7,429,336 +0.20(+0.59%)
Feb 17, 2011 34.39 34.73 34.24 34.60 5,937,769 +0.07(+0.21%)
Feb 16, 2011 34.28 34.57 34.11 34.52 6,147,559 +0.38(+1.12%)
Feb 15, 2011 34.21 34.49 34.03 34.14 5,407,691 -0.35(-1.01%)
Feb 14, 2011 34.31 34.53 33.81 34.49 4,619,153 +0.07(+0.19%)
Feb 11, 2011 34.25 34.80 34.15 34.43 6,218,174 -0.04(-0.12%)
Feb 10, 2011 34.34 34.59 34.13 34.47 6,718,124 +0.29(+0.86%)
Feb 09, 2011 34.09 34.49 33.98 34.17 6,441,595 +0.08(+0.24%)
Feb 08, 2011 33.73 34.56 33.62 34.09 6,916,731 +0.13(+0.38%)
Feb 07, 2011 34.23 34.33 33.77 33.96 8,757,970 -0.55(-1.60%)
Feb 04, 2011 35.05 35.66 34.15 34.51 10,265,310 -0.45(-1.28%)
Feb 03, 2011 33.94 35.81 33.22 34.96 18,260,028 +0.89(+2.60%)
Feb 02, 2011 33.91 34.33 33.85 34.08 5,276,043 -0.10(-0.29%)
Feb 01, 2011 33.60 34.26 33.54 34.17 11,171,428 +0.83(+2.48%)
Jan 31, 2011 33.32 33.56 33.07 33.34 9,011,848 +0.10(+0.29%)
Jan 28, 2011 34.37 34.47 33.19 33.25 9,562,234 -1.10(-3.22%)
Jan 27, 2011 33.26 34.46 32.85 34.35 16,690,892 +1.66(+5.07%)
Jan 26, 2011 32.97 33.41 32.58 32.70 11,003,227 -0.30(-0.91%)
Jan 25, 2011 32.24 33.30 32.21 33.00 12,310,812 +0.66(+2.03%)
Jan 24, 2011 32.83 32.90 32.25 32.34 9,361,211 -0.49(-1.48%)
Jan 21, 2011 32.96 32.97 32.60 32.83 9,090,456 +0.08(+0.25%)
Jan 20, 2011 32.49 32.90 31.98 32.74 13,902,555 -0.20(-0.62%)
Jan 19, 2011 33.20 33.32 32.58 32.95 11,602,301 -0.26(-0.78%)
Jan 18, 2011 33.13 33.30 32.87 33.21 8,296,032 +0.09(+0.27%)
Jan 14, 2011 32.07 33.22 32.01 33.12 13,002,246 +0.95(+2.95%)
Jan 13, 2011 31.90 32.17 31.62 32.17 10,609,605 +0.60(+1.90%)
Jan 12, 2011 31.87 31.95 31.53 31.57 7,229,271 -0.18(-0.56%)
Jan 11, 2011 31.30 31.76 31.14 31.74 6,855,864 +0.51(+1.64%)
Jan 10, 2011 31.31 31.40 30.88 31.23 7,048,258 +0.00(+0.00%)
Jan 07, 2011 31.18 31.31 30.91 31.23 7,925,235 +0.41(+1.32%)
Jan 06, 2011 30.83 31.19 30.66 30.83 8,811,161 +0.24(+0.79%)
Jan 05, 2011 30.46 30.71 30.29 30.58 9,267,581 +0.15(+0.48%)
Jan 04, 2011 30.08 30.46 29.92 30.44 8,278,057 +0.28(+0.92%)
Jan 03, 2011 29.55 30.20 29.54 30.16 10,110,060 +0.83(+2.82%)
Dec 31, 2010 29.28 29.41 29.07 29.33 3,481,447 +0.14(+0.47%)
Dec 30, 2010 29.17 29.27 29.01 29.19 3,527,600 +0.02(+0.08%)
Dec 29, 2010 29.11 29.27 28.97 29.17 4,424,072 +0.15(+0.53%)
Dec 28, 2010 28.84 29.05 28.73 29.02 3,795,254 +0.15(+0.51%)
Dec 27, 2010 28.84 29.01 28.80 28.87 3,460,037 -0.19(-0.64%)
Dec 23, 2010 29.10 29.32 28.94 29.06 4,689,393 -0.06(-0.20%)
Dec 22, 2010 28.76 29.14 28.66 29.11 6,296,937 +0.41(+1.44%)
Dec 21, 2010 28.53 29.09 28.47 28.70 8,462,178 +0.12(+0.43%)
Dec 20, 2010 28.67 28.70 28.41 28.58 7,888,326 +0.11(+0.37%)
Dec 17, 2010 28.92 28.93 28.41 28.47 22,503,924 -0.45(-1.57%)
Dec 16, 2010 28.80 29.05 28.38 28.93 12,529,584 +0.13(+0.45%)
Dec 15, 2010 29.46 29.52 28.52 28.80 16,608,607 -0.85(-2.88%)
Dec 14, 2010 29.72 30.12 29.52 29.65 10,281,579 -0.32(-1.08%)
Dec 13, 2010 29.86 30.75 29.75 29.97 13,694,410 +0.19(+0.63%)
Dec 10, 2010 29.88 29.93 29.59 29.79 9,823,078 +0.02(+0.05%)
Dec 09, 2010 30.23 30.23 29.59 29.77 10,229,842 -0.18(-0.61%)
Dec 08, 2010 29.98 30.06 29.80 29.95 7,083,161 +0.09(+0.29%)
Dec 07, 2010 30.44 30.56 29.84 29.87 10,493,507 -0.42(-1.39%)
Dec 06, 2010 30.60 30.77 30.25 30.29 6,376,770 -0.43(-1.40%)
Dec 03, 2010 30.63 30.85 30.36 30.72 6,627,032 -0.09(-0.28%)
Dec 02, 2010 30.51 30.81 30.48 30.81 10,622,336 +0.31(+1.01%)
Dec 01, 2010 30.07 30.68 30.07 30.50 13,601,284 +0.93(+3.15%)
Nov 30, 2010 29.41 29.94 29.18 29.57 14,870,151 -0.06(-0.19%)
Nov 29, 2010 28.77 29.69 28.38 29.62 13,461,610 +0.57(+1.98%)
Nov 26, 2010 28.95 29.37 28.94 29.05 3,671,016 -0.24(-0.83%)
Nov 24, 2010 29.64 29.29 29.29 29.29 7,788,799 +0.11(+0.36%)
Nov 23, 2010 29.27 29.42 28.97 29.19 8,126,476 -0.33(-1.12%)
Nov 22, 2010 30.21 30.30 28.80 29.52 18,437,170 +0.37(+1.28%)
Nov 19, 2010 28.77 29.54 28.61 29.15 17,713,708 +0.30(+1.04%)
Nov 18, 2010 28.01 29.11 27.93 28.85 11,372,952 +0.24(+0.85%)
Nov 17, 2010 28.41 28.61 28.00 28.60 11,830,077 +0.26(+0.91%)
Nov 16, 2010 28.56 28.64 28.18 28.35 13,401,191 -1.06(-3.61%)
Nov 15, 2010 29.41 29.45 28.69 29.41 11,269,526 -0.28(-0.95%)
Nov 12, 2010 30.13 30.22 29.33 29.69 9,107,701 -0.65(-2.14%)
Nov 11, 2010 29.93 30.36 29.75 30.34 6,665,210 +0.25(+0.83%)
Nov 10, 2010 29.72 30.09 29.12 30.09 10,356,594 +0.15(+0.49%)
Nov 09, 2010 30.15 30.18 29.80 29.94 7,444,848 -0.11(-0.35%)
Nov 08, 2010 29.66 30.10 29.64 30.05 5,398,102 +0.20(+0.68%)
Nov 05, 2010 29.74 30.11 29.53 29.84 8,881,044 +0.05(+0.16%)
Nov 04, 2010 29.96 30.00 29.45 29.79 8,447,899 +0.11(+0.38%)
Nov 03, 2010 29.67 30.32 29.20 29.68 13,253,405 -0.28(-0.92%)
Nov 02, 2010 29.47 30.03 29.44 29.96 12,336,312 +0.72(+2.46%)
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.