UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 81.62 82.20 81.03 81.63 5,856,077 +0.97(+1.20%)
Oct 30, 2014 79.53 80.89 79.48 80.66 3,301,180 +0.79(+0.99%)
Oct 29, 2014 79.82 80.49 79.63 79.87 5,040,407 +0.27(+0.35%)
Oct 28, 2014 78.23 79.72 77.64 79.60 5,529,575 +0.44(+0.55%)
Oct 27, 2014 78.56 79.29 78.74 79.16 4,596,055 +0.42(+0.53%)
Oct 24, 2014 77.90 78.79 77.83 78.74 3,465,242 +0.84(+1.08%)
Oct 23, 2014 78.14 78.43 77.69 77.90 3,676,883 +0.76(+0.99%)
Oct 22, 2014 78.57 78.57 77.08 77.13 4,993,323 -1.01(-1.30%)
Oct 21, 2014 76.61 78.26 76.34 78.14 6,846,050 +2.07(+2.72%)
Oct 20, 2014 75.82 76.33 75.61 76.07 5,698,190 +0.31(+0.41%)
Oct 17, 2014 74.62 76.31 74.54 75.76 9,931,157 +2.40(+3.27%)
Oct 16, 2014 72.83 74.49 72.26 73.37 11,909,926 +2.78(+3.93%)
Oct 15, 2014 70.60 71.30 69.35 70.59 9,670,461 -0.57(-0.80%)
Oct 14, 2014 72.46 72.66 70.93 71.16 6,901,230 -0.97(-1.35%)
Oct 13, 2014 73.22 73.85 71.97 72.13 4,280,660 -1.24(-1.69%)
Oct 10, 2014 73.11 74.60 73.08 73.37 4,698,377 +0.39(+0.53%)
Oct 09, 2014 74.19 74.36 72.71 72.98 5,159,236 -1.44(-1.94%)
Oct 08, 2014 72.42 74.61 72.16 74.42 5,576,285 +2.09(+2.89%)
Oct 07, 2014 72.95 73.14 72.11 72.34 3,976,932 -0.77(-1.06%)
Oct 06, 2014 74.45 74.70 72.99 73.11 3,021,498 -0.80(-1.08%)
Oct 03, 2014 73.35 74.13 73.09 73.91 3,617,411 +0.96(+1.32%)
Oct 02, 2014 72.90 73.26 71.94 72.95 3,546,316 +0.02(+0.02%)
Oct 01, 2014 73.89 74.11 72.70 72.93 4,818,706 -1.18(-1.59%)
Sep 30, 2014 74.48 74.82 73.99 74.11 3,309,141 -0.22(-0.30%)
Sep 29, 2014 73.53 74.71 73.53 74.33 3,625,200 -0.08(-0.10%)
Sep 26, 2014 74.11 74.72 73.81 74.41 2,630,927 +0.36(+0.49%)
Sep 25, 2014 75.43 75.61 73.92 74.05 4,256,384 -1.74(-2.30%)
Sep 24, 2014 74.42 76.00 74.41 75.79 3,097,620 +1.39(+1.87%)
Sep 23, 2014 75.03 75.34 74.22 74.40 3,072,908 -1.01(-1.34%)
Sep 22, 2014 75.44 75.99 75.16 75.41 2,718,103 -0.03(-0.03%)
Sep 19, 2014 76.05 76.23 75.30 75.44 7,549,214 +0.15(+0.19%)
Sep 18, 2014 75.11 75.58 74.91 75.29 3,007,434 +0.55(+0.74%)
Sep 17, 2014 74.71 75.23 74.30 74.74 3,843,944 -0.15(-0.20%)
Sep 16, 2014 73.89 75.07 73.76 74.89 3,461,159 +0.97(+1.31%)
Sep 15, 2014 74.15 74.54 73.75 73.92 2,841,992 -0.13(-0.17%)
Sep 12, 2014 74.96 74.96 73.77 74.05 3,005,598 -0.77(-1.03%)
Sep 11, 2014 74.54 74.85 74.06 74.82 3,532,813 -0.15(-0.19%)
Sep 10, 2014 75.99 76.04 74.48 74.97 3,905,753 -0.80(-1.06%)
Sep 09, 2014 75.29 76.02 74.85 75.77 5,159,164 +0.56(+0.74%)
Sep 08, 2014 75.03 75.29 74.79 75.21 2,686,186 +0.14(+0.18%)
Sep 05, 2014 74.39 75.12 74.21 75.08 4,527,376 +0.59(+0.79%)
Sep 04, 2014 74.23 75.67 74.19 74.49 4,266,373 +0.23(+0.31%)
Sep 03, 2014 74.25 74.73 73.94 74.25 3,301,173 +0.34(+0.46%)
Sep 02, 2014 74.54 74.62 73.37 73.91 4,355,111 -0.25(-0.33%)
Aug 29, 2014 74.22 74.16 74.16 74.16 3,854,192 +0.29(+0.39%)
Aug 28, 2014 73.58 74.43 73.17 73.87 3,213,943 -0.03(-0.05%)
Aug 27, 2014 72.88 74.41 72.69 73.90 6,784,103 +1.08(+1.48%)
Aug 26, 2014 72.25 73.01 72.00 72.83 2,652,288 +0.75(+1.04%)
Aug 25, 2014 72.20 72.50 71.87 72.07 2,323,737 +0.39(+0.55%)
Aug 22, 2014 71.53 71.87 71.45 71.68 2,442,215 +0.01(+0.01%)
Aug 21, 2014 71.53 71.95 71.52 71.67 3,095,658 +0.29(+0.41%)
Aug 20, 2014 70.96 71.65 70.87 71.38 3,015,122 -0.03(-0.05%)
Aug 19, 2014 70.58 71.66 70.21 71.41 4,148,513 +0.97(+1.37%)
Aug 18, 2014 69.96 70.57 69.60 70.45 3,267,743 +0.74(+1.07%)
Aug 15, 2014 70.34 70.40 69.17 69.70 2,855,107 -0.30(-0.43%)
Aug 14, 2014 69.91 70.22 68.58 70.00 2,619,442 +0.27(+0.38%)
Aug 13, 2014 68.98 69.85 68.77 69.74 3,564,754 +1.10(+1.61%)
Aug 12, 2014 68.11 68.78 68.04 68.63 3,747,420 +0.30(+0.44%)
Aug 11, 2014 68.78 69.00 68.24 68.33 4,044,160 -0.21(-0.31%)
Aug 08, 2014 67.94 68.61 67.37 68.55 4,340,303 +0.74(+1.09%)
Aug 07, 2014 69.30 69.31 67.73 67.81 6,394,775 -1.92(-2.75%)
Aug 06, 2014 69.26 70.26 69.08 69.73 3,870,336 +0.44(+0.63%)
Aug 05, 2014 70.01 70.61 68.93 69.29 5,376,044 -1.10(-1.56%)
Aug 04, 2014 69.81 70.61 69.45 70.39 3,698,917 +0.67(+0.96%)
Aug 01, 2014 69.42 70.22 68.92 69.72 5,405,871 +0.38(+0.54%)
Jul 31, 2014 69.96 70.31 68.91 69.34 6,245,147 -1.63(-2.29%)
Jul 30, 2014 72.52 72.61 69.92 70.97 8,382,730 -1.13(-1.57%)
Jul 29, 2014 72.69 73.20 71.86 72.10 5,724,699 -1.27(-1.73%)
Jul 28, 2014 72.75 73.49 72.38 73.36 2,579,440 +0.92(+1.26%)
Jul 25, 2014 71.97 72.73 71.87 72.45 3,930,320 -0.86(-1.17%)
Jul 24, 2014 73.11 73.86 72.97 73.30 4,701,503 -0.22(-0.30%)
Jul 23, 2014 73.84 74.04 73.38 73.53 3,034,089 -0.09(-0.13%)
Jul 22, 2014 73.17 74.23 73.12 73.62 5,104,109 +0.85(+1.16%)
Jul 21, 2014 72.91 72.97 71.89 72.77 4,704,574 -0.39(-0.54%)
Jul 18, 2014 73.12 73.39 72.24 73.17 4,549,116 +0.35(+0.48%)
Jul 17, 2014 72.08 74.64 71.38 72.82 8,319,465 +1.16(+1.61%)
Jul 16, 2014 71.93 71.98 71.20 71.66 4,622,862 -0.12(-0.17%)
Jul 15, 2014 71.90 72.49 71.64 71.78 5,091,697 -0.32(-0.44%)
Jul 14, 2014 71.29 72.46 71.19 72.10 4,435,096 +1.20(+1.69%)
Jul 11, 2014 70.09 71.12 69.92 70.90 3,224,045 +0.68(+0.96%)
Jul 10, 2014 69.54 70.59 69.34 70.22 4,475,839 -0.56(-0.80%)
Jul 09, 2014 70.14 70.80 70.06 70.79 3,599,440 +0.69(+0.99%)
Jul 08, 2014 70.17 70.22 69.63 70.10 3,332,265 -0.25(-0.35%)
Jul 07, 2014 71.00 71.10 69.98 70.34 2,990,457 -0.97(-1.36%)
Jul 03, 2014 70.66 71.31 71.31 71.31 2,552,007 +0.74(+1.04%)
Jul 02, 2014 69.98 70.60 69.36 70.58 4,317,044 +0.51(+0.73%)
Jul 01, 2014 69.93 70.46 69.86 70.06 6,407,957 +0.12(+0.17%)
Jun 30, 2014 70.40 70.62 69.81 69.94 4,577,261 -0.21(-0.30%)
Jun 27, 2014 69.89 70.25 69.57 70.16 5,558,478 -0.25(-0.35%)
Jun 26, 2014 70.57 70.57 69.87 70.40 3,408,185 -0.04(-0.06%)
Jun 25, 2014 69.60 70.48 69.14 70.45 4,241,859 +0.51(+0.73%)
Jun 24, 2014 69.67 70.49 69.66 69.93 5,474,647 +0.21(+0.31%)
Jun 23, 2014 69.63 69.86 69.28 69.72 3,584,632 +0.07(+0.10%)
Jun 20, 2014 69.16 69.72 68.84 69.65 8,610,177 +0.77(+1.12%)
Jun 19, 2014 67.89 69.12 67.81 68.88 5,304,841 +1.11(+1.64%)
Jun 18, 2014 66.88 67.91 66.55 67.77 5,630,857 +0.89(+1.33%)
Jun 17, 2014 66.65 66.95 66.33 66.88 4,010,074 +0.15(+0.22%)
Jun 16, 2014 67.74 67.77 66.57 66.73 5,309,884 -1.01(-1.49%)
Jun 13, 2014 67.88 67.91 67.25 67.74 2,647,563 -0.22(-0.33%)
Jun 12, 2014 68.26 68.44 67.67 67.97 2,985,632 -0.30(-0.45%)
Jun 11, 2014 67.92 68.41 67.63 68.27 3,210,022 +0.31(+0.45%)
Jun 10, 2014 67.78 68.12 67.67 67.96 2,870,624 -0.10(-0.15%)
Jun 06, 2014 68.12 68.40 67.76 68.07 3,859,494 +0.11(+0.16%)
Jun 05, 2014 68.53 68.76 67.85 67.95 4,047,910 -0.60(-0.88%)
Jun 04, 2014 67.89 68.61 67.68 68.56 4,172,169 +0.54(+0.79%)
Jun 03, 2014 67.54 68.28 67.51 68.02 3,332,866 +0.35(+0.52%)
Jun 02, 2014 67.93 68.07 67.55 67.67 2,328,773 -0.14(-0.20%)
May 30, 2014 67.48 67.90 67.17 67.81 6,035,477 +0.22(+0.33%)
May 29, 2014 66.93 67.64 66.49 67.59 4,129,776 +0.67(+1.01%)
May 28, 2014 67.25 67.45 66.68 66.92 2,638,348 -0.45(-0.67%)
May 27, 2014 67.47 67.55 66.98 67.37 3,106,668 +0.29(+0.43%)
May 23, 2014 66.98 67.08 67.08 67.08 2,643,970 +0.18(+0.27%)
May 22, 2014 66.17 66.96 66.11 66.90 2,394,111 +0.72(+1.08%)
May 21, 2014 65.32 66.32 65.26 66.18 2,819,423 +0.90(+1.38%)
May 20, 2014 65.73 65.91 65.03 65.28 3,295,614 -0.46(-0.70%)
May 19, 2014 65.08 65.77 65.03 65.74 2,523,701 +0.47(+0.72%)
May 16, 2014 65.02 65.29 64.73 65.27 3,493,063 +0.14(+0.22%)
May 15, 2014 65.71 65.84 64.91 65.13 3,607,372 -0.59(-0.89%)
May 14, 2014 66.46 66.46 65.52 65.71 3,094,672 -0.74(-1.11%)
May 13, 2014 66.30 66.61 66.02 66.46 3,595,410 +0.26(+0.39%)
May 12, 2014 65.74 66.44 65.66 66.20 3,651,964 +0.67(+1.03%)
May 09, 2014 65.42 65.83 65.25 65.53 4,069,708 +0.05(+0.08%)
May 08, 2014 66.27 66.47 65.35 65.48 5,796,682 -0.87(-1.31%)
May 07, 2014 64.37 66.38 63.94 66.35 7,481,790 +2.26(+3.52%)
May 06, 2014 63.98 64.38 63.77 64.09 5,438,352 +0.03(+0.04%)
May 05, 2014 63.72 64.13 63.27 64.06 5,237,122 +0.17(+0.27%)
May 02, 2014 63.59 64.15 63.45 63.89 4,456,230 +0.07(+0.11%)
May 01, 2014 63.91 64.21 63.24 63.82 5,399,446 -0.08(-0.12%)
Apr 30, 2014 64.08 64.88 63.80 63.90 7,556,463 -0.14(-0.21%)
Apr 29, 2014 64.68 64.90 63.77 64.04 5,652,177 -0.46(-0.71%)
Apr 28, 2014 65.02 65.21 64.22 64.50 6,277,718 +0.07(+0.11%)
Apr 25, 2014 65.20 65.82 64.06 64.43 6,360,370 -0.79(-1.21%)
Apr 24, 2014 64.85 65.64 64.64 65.22 5,403,216 +1.07(+1.67%)
Apr 23, 2014 64.56 64.78 63.96 64.15 5,455,427 -0.37(-0.57%)
Apr 22, 2014 64.03 64.88 63.82 64.51 7,254,953 +0.69(+1.08%)
Apr 21, 2014 64.46 65.13 63.69 63.82 8,111,584 -0.71(-1.10%)
Apr 17, 2014 64.24 64.53 64.53 64.53 15,767,764 -2.05(-3.08%)
Apr 16, 2014 67.69 67.73 65.97 66.58 9,496,000 -1.12(-1.66%)
Apr 15, 2014 67.58 67.89 66.47 67.71 5,538,261 +0.28(+0.42%)
Apr 14, 2014 67.65 67.85 66.75 67.43 4,713,355 +0.20(+0.29%)
Apr 11, 2014 67.93 68.10 67.12 67.23 4,014,681 -0.89(-1.30%)
Apr 10, 2014 69.33 69.82 67.94 68.12 5,682,256 -1.19(-1.72%)
Apr 09, 2014 68.81 69.45 68.55 69.31 3,878,639 +0.62(+0.91%)
Apr 08, 2014 69.04 69.44 68.22 68.69 4,749,782 -0.36(-0.52%)
Apr 07, 2014 69.40 69.81 68.76 69.04 6,207,480 -0.38(-0.55%)
Apr 04, 2014 70.42 70.62 69.29 69.43 5,622,760 -0.61(-0.88%)
Apr 03, 2014 69.53 70.13 69.49 70.04 4,949,390 +0.55(+0.78%)
Apr 02, 2014 69.44 69.61 69.21 69.50 4,500,146 -0.20(-0.28%)
Apr 01, 2014 70.13 70.72 69.47 69.69 5,096,310 -0.13(-0.18%)
Mar 31, 2014 69.90 70.06 69.33 69.82 4,126,150 +0.32(+0.45%)
Mar 28, 2014 69.32 70.13 69.20 69.50 5,621,924 +0.51(+0.74%)
Mar 27, 2014 69.47 69.74 68.79 68.99 6,387,430 -0.44(-0.64%)
Mar 26, 2014 69.39 70.08 69.04 69.44 8,092,144 +0.37(+0.54%)
Mar 25, 2014 69.48 69.96 68.96 69.06 5,313,091 -0.15(-0.22%)
Mar 24, 2014 69.53 69.59 68.86 69.21 6,231,165 -0.05(-0.07%)
Mar 21, 2014 69.99 70.95 69.23 69.27 13,889,925 -0.16(-0.23%)
Mar 20, 2014 67.77 69.48 67.64 69.43 7,805,081 +1.34(+1.96%)
Mar 19, 2014 66.48 68.29 66.37 68.09 10,521,849 +1.67(+2.51%)
Mar 18, 2014 65.54 66.46 65.37 66.42 4,180,862 +1.06(+1.62%)
Mar 17, 2014 64.84 65.59 64.80 65.37 4,131,177 +0.90(+1.40%)
Mar 14, 2014 65.59 65.59 64.42 64.46 6,022,659 -1.12(-1.70%)
Mar 13, 2014 66.22 66.51 65.54 65.58 3,732,626 -0.50(-0.76%)
Mar 12, 2014 65.81 66.17 65.77 66.08 3,376,580 +0.09(+0.13%)
Mar 11, 2014 66.11 66.56 65.78 66.00 4,091,034 -0.08(-0.13%)
Mar 10, 2014 65.57 66.10 65.43 66.08 3,517,069 +0.41(+0.62%)
Mar 07, 2014 66.19 66.24 65.37 65.67 4,048,067 -0.20(-0.31%)
Mar 06, 2014 66.31 66.47 65.80 65.88 4,950,521 -0.30(-0.45%)
Mar 05, 2014 66.40 66.61 65.83 66.17 4,588,058 -0.12(-0.18%)
Mar 04, 2014 65.96 66.67 65.79 66.29 6,086,702 +0.87(+1.34%)
Mar 03, 2014 65.08 65.72 64.94 65.42 4,329,322 -0.14(-0.22%)
Feb 28, 2014 64.52 65.94 64.32 65.56 7,279,433 +1.06(+1.64%)
Feb 27, 2014 64.30 64.83 64.15 64.50 4,982,074 -0.03(-0.05%)
Feb 26, 2014 63.92 64.59 63.45 64.54 6,403,210 +0.63(+0.98%)
Feb 25, 2014 64.47 64.60 63.75 63.91 4,525,254 -0.59(-0.91%)
Feb 24, 2014 63.35 65.12 62.63 64.49 11,265,820 +1.87(+2.98%)
Feb 21, 2014 62.30 62.87 62.23 62.63 5,376,551 +0.28(+0.45%)
Feb 20, 2014 62.45 62.88 62.14 62.35 4,867,563 -0.06(-0.10%)
Feb 19, 2014 62.41 63.05 62.30 62.41 4,627,429 -0.24(-0.38%)
Feb 18, 2014 62.38 63.31 62.32 62.64 6,527,371 +0.26(+0.42%)
Feb 14, 2014 60.38 62.38 62.38 62.38 8,071,710 +1.96(+3.24%)
Feb 13, 2014 59.50 60.65 59.34 60.42 4,464,328 +0.82(+1.38%)
Feb 12, 2014 60.17 60.50 59.38 59.60 4,856,403 -0.32(-0.54%)
Feb 11, 2014 59.19 60.13 59.04 59.92 6,526,498 +0.75(+1.26%)
Feb 10, 2014 60.17 60.30 59.03 59.17 9,153,810 -1.37(-2.27%)
Feb 07, 2014 59.82 60.79 59.49 60.55 8,196,790 +0.42(+0.69%)
Feb 06, 2014 60.05 60.29 59.47 60.13 5,616,551 +0.04(+0.07%)
Feb 05, 2014 59.34 60.41 59.25 60.09 5,178,958 +0.26(+0.44%)
Feb 04, 2014 60.07 60.24 59.22 59.83 5,475,744 -0.20(-0.33%)
Feb 03, 2014 61.21 61.27 59.94 60.02 5,334,256 -1.31(-2.13%)
Jan 31, 2014 60.98 61.39 60.62 61.33 5,057,769 -0.44(-0.71%)
Jan 30, 2014 60.84 61.97 60.69 61.77 4,988,359 +1.31(+2.16%)
Jan 29, 2014 60.57 61.91 60.11 60.46 7,077,389 -0.38(-0.63%)
Jan 28, 2014 60.79 61.40 60.64 60.85 3,456,299 +0.05(+0.08%)
Jan 27, 2014 60.51 61.26 60.36 60.79 4,982,474 +0.04(+0.07%)
Jan 24, 2014 61.80 61.87 60.57 60.75 6,651,551 -1.36(-2.19%)
Jan 23, 2014 61.69 62.53 61.51 62.11 5,952,100 -0.17(-0.27%)
Jan 22, 2014 62.64 62.73 62.14 62.28 5,733,323 +0.20(+0.33%)
Jan 21, 2014 61.70 62.47 61.44 62.08 7,513,447 +0.54(+0.88%)
Jan 17, 2014 62.04 61.53 61.53 61.53 6,542,531 -0.20(-0.33%)
Jan 16, 2014 62.90 63.50 61.22 61.74 10,480,690 -1.76(-2.78%)
Jan 15, 2014 62.81 63.52 62.81 63.50 8,300,664 +0.70(+1.11%)
Jan 14, 2014 62.83 63.08 62.53 62.81 6,816,459 +0.07(+0.11%)
Jan 13, 2014 63.36 63.64 62.51 62.74 6,185,874 -0.64(-1.02%)
Jan 10, 2014 64.66 64.74 63.26 63.38 7,826,088 -1.17(-1.81%)
Jan 09, 2014 64.19 64.69 64.19 64.55 7,414,668 +0.39(+0.61%)
Jan 08, 2014 64.77 64.88 64.04 64.16 7,275,261 -0.76(-1.16%)
Jan 07, 2014 63.59 65.61 63.59 64.92 7,701,694 +1.93(+3.06%)
Jan 06, 2014 63.99 63.99 62.89 62.99 4,033,967 -0.73(-1.15%)
Jan 03, 2014 63.47 64.28 63.30 63.72 3,778,960 +0.45(+0.71%)
Jan 02, 2014 63.56 63.88 63.22 63.27 3,609,890 -0.62(-0.97%)
Dec 31, 2013 63.64 63.89 63.89 63.89 2,687,113 +0.44(+0.70%)
Dec 30, 2013 63.51 63.67 63.05 63.45 2,337,727 +0.08(+0.12%)
Dec 27, 2013 63.64 63.91 63.28 63.37 3,371,014 -0.14(-0.21%)
Dec 26, 2013 63.16 63.61 63.03 63.51 2,499,743 +0.61(+0.97%)
Dec 24, 2013 62.96 63.14 62.72 62.90 1,477,373 -0.19(-0.30%)
Dec 23, 2013 62.65 63.29 62.54 63.09 3,845,651 +0.85(+1.36%)
Dec 20, 2013 61.68 62.56 61.62 62.24 8,852,705 +0.81(+1.33%)
Dec 19, 2013 61.15 61.54 60.81 61.42 5,099,821 +0.01(+0.01%)
Dec 18, 2013 60.18 61.49 59.99 61.41 5,864,148 +1.40(+2.33%)
Dec 17, 2013 60.41 60.43 59.56 60.01 5,044,329 -0.28(-0.46%)
Dec 16, 2013 60.04 60.57 59.84 60.29 5,149,734 +0.49(+0.82%)
Dec 13, 2013 60.37 60.97 59.78 59.80 5,588,377 -0.45(-0.75%)
Dec 12, 2013 61.25 61.58 60.17 60.25 6,853,657 -0.96(-1.57%)
Dec 11, 2013 62.85 62.87 61.01 61.21 8,608,384 -1.62(-2.58%)
Dec 10, 2013 62.54 63.14 62.52 62.83 4,409,087 +0.28(+0.45%)
Dec 09, 2013 62.36 63.05 62.30 62.55 4,700,782 +0.19(+0.30%)
Dec 06, 2013 62.14 62.55 61.80 62.36 4,579,911 +0.64(+1.03%)
Dec 05, 2013 62.21 62.52 61.55 61.73 4,834,386 -0.76(-1.22%)
Dec 04, 2013 61.96 63.14 61.55 62.49 6,539,437 +0.17(+0.27%)
Dec 03, 2013 62.67 62.67 61.64 62.32 6,085,723 -0.36(-0.58%)
Dec 02, 2013 62.25 62.93 62.25 62.69 5,058,287 -0.27(-0.43%)
Nov 29, 2013 63.05 63.34 62.74 62.96 2,396,377 +0.10(+0.16%)
Nov 27, 2013 63.12 63.34 62.62 62.85 4,306,993 -0.14(-0.21%)
Nov 26, 2013 62.73 63.39 62.59 62.99 5,472,547 +0.38(+0.61%)
Nov 25, 2013 62.55 63.11 62.37 62.61 4,464,683 +0.28(+0.45%)
Nov 22, 2013 61.63 62.34 61.54 62.33 3,769,230 +0.70(+1.14%)
Nov 21, 2013 61.19 62.28 61.17 61.63 5,167,609 +0.79(+1.29%)
Nov 20, 2013 60.76 61.59 60.57 60.84 5,952,299 +0.31(+0.52%)
Nov 19, 2013 60.66 60.78 60.23 60.53 5,040,556 -0.06(-0.10%)
Nov 18, 2013 60.83 60.94 60.44 60.59 3,861,103 -0.16(-0.26%)
Nov 15, 2013 60.12 60.83 60.09 60.75 4,581,718 +0.36(+0.60%)
Nov 14, 2013 60.30 60.52 59.96 60.39 4,236,615 +0.36(+0.61%)
Nov 13, 2013 59.13 60.12 59.01 60.02 4,579,140 +0.90(+1.52%)
Nov 12, 2013 59.57 59.93 59.06 59.13 4,264,648 -0.46(-0.78%)
Nov 11, 2013 59.79 59.97 59.41 59.59 3,646,864 +0.00(+0.00%)
Nov 08, 2013 58.92 59.62 58.86 59.59 4,426,859 +0.63(+1.06%)
Nov 07, 2013 59.93 60.00 58.88 58.97 5,320,479 -0.45(-0.75%)
Nov 06, 2013 58.21 60.03 58.15 59.41 6,490,339 +1.33(+2.28%)
Nov 05, 2013 57.90 58.27 57.71 58.09 3,929,256 -0.19(-0.33%)
Nov 04, 2013 58.14 58.54 57.78 58.28 4,375,785 +0.27(+0.47%)
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.