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 (%)
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%)
Nov 01, 2013 57.71 58.07 57.44 58.01 5,275,476 +0.31(+0.54%)
Oct 31, 2013 57.82 58.08 57.36 57.70 4,979,672 +0.21(+0.37%)
Oct 30, 2013 57.58 58.04 57.28 57.49 5,158,600 -0.06(-0.10%)
Oct 29, 2013 56.53 57.60 56.51 57.55 6,932,734 +0.96(+1.70%)
Oct 28, 2013 57.10 57.31 56.40 56.58 8,254,818 -0.57(-1.01%)
Oct 25, 2013 57.06 57.63 56.87 57.16 8,155,978 +0.01(+0.01%)
Oct 24, 2013 57.49 57.81 56.79 57.15 7,513,216 -0.34(-0.59%)
Oct 23, 2013 57.91 57.99 57.18 57.49 9,733,407 -0.72(-1.23%)
Oct 22, 2013 57.66 58.86 57.66 58.21 9,047,088 +0.56(+0.97%)
Oct 21, 2013 58.03 58.13 56.71 57.65 13,601,468 -0.47(-0.81%)
Oct 18, 2013 60.23 60.31 57.09 58.12 24,940,380 -2.21(-3.66%)
Oct 17, 2013 60.67 61.60 60.06 60.33 25,802,242 -3.23(-5.08%)
Oct 16, 2013 62.97 63.81 62.87 63.56 5,168,314 +1.12(+1.79%)
Oct 15, 2013 62.98 63.33 62.35 62.44 3,457,783 -0.72(-1.14%)
Oct 14, 2013 62.43 63.23 62.14 63.16 3,031,188 +0.38(+0.61%)
Oct 11, 2013 62.49 62.78 62.12 62.78 3,473,215 +0.25(+0.39%)
Oct 10, 2013 60.97 62.53 60.72 62.53 5,790,024 +2.20(+3.64%)
Oct 09, 2013 60.61 60.76 60.16 60.34 5,279,300 -0.08(-0.14%)
Oct 08, 2013 60.86 61.21 60.38 60.42 7,156,451 -0.58(-0.96%)
Oct 07, 2013 61.36 61.45 60.99 61.00 5,649,500 -0.69(-1.12%)
Oct 04, 2013 61.28 61.82 61.05 61.70 5,084,241 +0.40(+0.65%)
Oct 03, 2013 61.28 61.69 61.08 61.30 5,960,596 -0.04(-0.07%)
Oct 02, 2013 61.06 61.39 60.92 61.34 3,184,805 -0.01(-0.01%)
Oct 01, 2013 60.64 61.65 60.56 61.35 5,105,950 +0.82(+1.35%)
Sep 30, 2013 60.26 60.58 60.02 60.53 4,946,855 -0.32(-0.53%)
Sep 27, 2013 60.61 60.95 60.44 60.85 4,198,895 -0.14(-0.24%)
Sep 26, 2013 60.86 61.54 60.79 60.99 2,853,988 +0.15(+0.25%)
Sep 25, 2013 61.11 61.30 60.78 60.84 5,693,220 -0.29(-0.47%)
Sep 24, 2013 61.01 61.65 60.55 61.13 5,640,292 +0.42(+0.70%)
Sep 23, 2013 59.85 60.81 59.69 60.71 5,296,152 +1.06(+1.77%)
Sep 20, 2013 59.63 60.65 59.51 59.65 10,759,620 -0.23(-0.38%)
Sep 19, 2013 61.78 61.81 59.69 59.88 9,841,433 -1.86(-3.01%)
Sep 18, 2013 62.68 62.71 61.23 61.74 9,121,371 -1.07(-1.71%)
Sep 17, 2013 63.49 63.69 62.49 62.81 6,074,232 -0.68(-1.08%)
Sep 16, 2013 63.54 64.14 63.37 63.50 5,001,968 +0.54(+0.86%)
Sep 13, 2013 63.33 63.61 62.65 62.96 4,047,181 -0.22(-0.35%)
Sep 12, 2013 63.67 63.82 63.14 63.18 3,338,534 -0.37(-0.59%)
Sep 11, 2013 63.04 63.56 62.83 63.55 4,518,321 +0.70(+1.12%)
Sep 10, 2013 62.82 62.85 62.18 62.85 4,661,143 +0.32(+0.51%)
Sep 09, 2013 62.41 62.78 62.13 62.53 3,068,065 +0.16(+0.26%)
Sep 06, 2013 62.52 62.98 61.09 62.37 4,256,105 +0.02(+0.03%)
Sep 05, 2013 61.76 62.51 61.59 62.35 3,394,932 +0.58(+0.94%)
Sep 04, 2013 61.02 61.77 60.80 61.77 3,956,544 +0.67(+1.09%)
Sep 03, 2013 60.47 61.28 60.45 61.10 4,513,265 +0.69(+1.14%)
Aug 30, 2013 61.02 61.31 60.20 60.41 4,971,189 -0.59(-0.97%)
Aug 29, 2013 60.08 61.33 59.92 61.00 6,142,023 +0.76(+1.26%)
Aug 28, 2013 60.13 60.77 60.08 60.24 3,914,157 +0.02(+0.03%)
Aug 27, 2013 60.59 60.75 60.06 60.23 4,301,616 -0.72(-1.19%)
Aug 26, 2013 61.17 61.41 60.87 60.95 3,323,956 -0.13(-0.22%)
Aug 23, 2013 60.64 61.24 60.56 61.09 3,821,952 +0.48(+0.79%)
Aug 22, 2013 60.66 61.25 60.49 60.61 3,513,925 +0.10(+0.17%)
Aug 21, 2013 60.78 60.92 60.18 60.50 3,935,009 -0.51(-0.84%)
Aug 20, 2013 60.50 61.34 60.30 61.02 3,693,185 +0.63(+1.05%)
Aug 19, 2013 60.24 60.80 60.18 60.39 3,312,337 +0.24(+0.39%)
Aug 16, 2013 59.92 60.61 59.79 60.15 3,946,764 +0.03(+0.04%)
Aug 15, 2013 60.62 61.15 60.10 60.13 4,037,825 -0.92(-1.50%)
Aug 14, 2013 61.63 61.73 60.89 61.04 3,655,343 -0.72(-1.17%)
Aug 13, 2013 60.99 61.80 60.89 61.77 3,115,845 +0.81(+1.33%)
Aug 12, 2013 60.98 61.13 60.64 60.96 3,611,867 -0.45(-0.74%)
Aug 09, 2013 61.64 61.97 60.86 61.41 3,036,333 -0.21(-0.34%)
Aug 08, 2013 61.60 62.04 61.36 61.62 2,575,554 +0.22(+0.36%)
Aug 07, 2013 61.62 61.81 61.15 61.41 3,333,697 -0.27(-0.44%)
Aug 06, 2013 61.62 61.78 61.08 61.68 3,580,426 -0.08(-0.14%)
Aug 05, 2013 60.93 61.96 60.88 61.76 3,409,320 +0.91(+1.49%)
Aug 02, 2013 61.50 61.50 60.57 60.85 4,301,683 -0.76(-1.23%)
Aug 01, 2013 61.67 61.91 61.39 61.61 3,864,166 +0.26(+0.43%)
Jul 31, 2013 61.03 62.03 61.03 61.35 7,083,137 +0.49(+0.80%)
Jul 30, 2013 61.37 61.66 60.61 60.86 6,383,326 -0.44(-0.71%)
Jul 29, 2013 60.72 61.36 60.60 61.30 4,554,466 +0.49(+0.80%)
Jul 26, 2013 60.74 61.13 60.26 60.81 4,543,329 -0.35(-0.56%)
Jul 25, 2013 60.70 61.15 60.38 61.15 4,560,692 +0.08(+0.12%)
Jul 24, 2013 61.31 61.60 60.78 61.08 7,152,632 -0.13(-0.22%)
Jul 23, 2013 60.81 61.25 60.48 61.21 4,672,557 +0.43(+0.71%)
Jul 22, 2013 60.36 61.09 60.13 60.78 5,984,005 +0.61(+1.02%)
Jul 19, 2013 59.46 60.71 59.08 60.17 8,912,452 +0.76(+1.28%)
Jul 18, 2013 58.40 59.66 58.03 59.41 16,726,053 +3.69(+6.62%)
Jul 17, 2013 56.43 56.79 55.51 55.72 8,868,960 -0.62(-1.11%)
Jul 16, 2013 56.62 56.72 56.05 56.34 6,483,253 -0.60(-1.05%)
Jul 15, 2013 57.37 57.42 56.81 56.94 4,528,634 -0.32(-0.56%)
Jul 12, 2013 57.74 57.89 57.00 57.26 5,518,780 -0.30(-0.53%)
Jul 11, 2013 57.49 57.73 56.97 57.57 7,825,843 +0.56(+0.99%)
Jul 10, 2013 57.26 57.89 56.93 57.00 5,205,803 -0.24(-0.41%)
Jul 09, 2013 57.28 57.64 56.66 57.24 5,077,373 +0.35(+0.61%)
Jul 08, 2013 56.38 56.91 55.88 56.89 7,358,333 +1.17(+2.10%)
Jul 05, 2013 55.55 55.74 54.96 55.72 2,798,272 +0.53(+0.96%)
Jul 03, 2013 54.70 55.45 54.44 55.19 2,704,725 +0.23(+0.41%)
Jul 02, 2013 55.10 55.29 54.78 54.96 5,325,620 -0.30(-0.55%)
Jul 01, 2013 55.49 55.88 55.17 55.27 4,437,937 +0.13(+0.23%)
Jun 28, 2013 55.26 55.69 54.77 55.14 8,158,545 -0.51(-0.92%)
Jun 27, 2013 54.79 55.74 54.70 55.65 5,329,454 +1.10(+2.02%)
Jun 26, 2013 53.92 54.79 53.91 54.55 5,765,172 +0.88(+1.65%)
Jun 25, 2013 54.76 55.19 53.61 53.67 5,893,684 -0.77(-1.42%)
Jun 24, 2013 53.47 54.77 53.44 54.44 6,792,569 +0.63(+1.17%)
Jun 21, 2013 54.05 54.59 53.41 53.81 9,270,931 +0.08(+0.16%)
Jun 20, 2013 54.57 54.59 53.60 53.73 6,829,097 -1.23(-2.24%)
Jun 19, 2013 55.33 55.71 54.93 54.96 7,565,191 -0.35(-0.64%)
Jun 18, 2013 54.65 55.33 54.28 55.31 6,155,122 +1.10(+2.04%)
Jun 17, 2013 54.14 54.94 53.98 54.21 5,907,748 +0.48(+0.89%)
Jun 14, 2013 54.00 54.27 53.55 53.73 3,708,077 -0.29(-0.55%)
Jun 13, 2013 53.64 54.07 53.18 54.02 5,200,720 +0.51(+0.94%)
Jun 12, 2013 53.86 54.09 53.34 53.52 4,641,055 -0.08(-0.16%)
Jun 11, 2013 52.95 54.13 52.57 53.60 7,231,935 +0.21(+0.39%)
Jun 10, 2013 52.47 53.57 52.46 53.39 6,269,633 +0.93(+1.77%)
Jun 07, 2013 52.21 52.76 51.73 52.46 6,224,570 +0.54(+1.05%)
Jun 06, 2013 51.77 51.91 51.10 51.91 5,619,540 +0.14(+0.28%)
Jun 05, 2013 52.83 52.91 51.69 51.77 6,416,973 -0.51(-0.98%)
Jun 04, 2013 52.48 52.81 51.91 52.28 6,143,867 -0.37(-0.70%)
Jun 03, 2013 52.73 52.82 52.06 52.65 4,481,075 +0.14(+0.27%)
May 31, 2013 54.04 54.37 52.48 52.51 7,026,640 -1.70(-3.14%)
May 30, 2013 53.18 54.41 52.84 54.21 6,767,944 +1.10(+2.07%)
May 29, 2013 53.09 53.28 52.66 53.11 5,974,757 +0.01(+0.02%)
May 28, 2013 52.39 53.31 52.32 53.10 6,370,706 +1.07(+2.06%)
May 24, 2013 52.00 52.42 51.55 52.03 5,603,326 -0.25(-0.48%)
May 23, 2013 52.06 52.67 51.83 52.28 5,342,347 +0.07(+0.13%)
May 22, 2013 51.98 53.05 51.59 52.22 7,535,052 -0.49(-0.94%)
May 21, 2013 52.46 52.84 52.36 52.71 3,875,159 +0.26(+0.50%)
May 20, 2013 52.59 52.75 52.33 52.45 3,206,252 -0.23(-0.45%)
May 17, 2013 52.19 53.08 52.17 52.69 6,966,461 +0.59(+1.13%)
May 16, 2013 51.39 52.27 51.31 52.10 8,236,044 +0.44(+0.86%)
May 15, 2013 51.58 52.22 51.28 51.65 8,120,624 -0.65(-1.25%)
May 13, 2013 52.54 52.65 52.20 52.31 4,163,100 -0.44(-0.83%)
May 10, 2013 52.01 52.81 51.82 52.74 5,982,364 +0.75(+1.45%)
May 09, 2013 52.19 52.45 51.53 51.99 7,653,366 -0.42(-0.80%)
May 08, 2013 50.57 52.63 50.56 52.41 11,967,849 +1.69(+3.32%)
May 07, 2013 50.37 51.25 50.25 50.72 5,761,686 +0.25(+0.50%)
May 06, 2013 49.78 50.92 49.73 50.47 6,690,741 +1.07(+2.17%)
May 03, 2013 50.13 50.04 49.36 49.40 6,144,062 -0.47(-0.94%)
May 02, 2013 50.06 50.62 49.79 49.87 7,240,876 -0.20(-0.40%)
May 01, 2013 50.27 50.67 49.72 50.07 5,841,697 -0.18(-0.35%)
Apr 30, 2013 50.42 50.62 49.64 50.25 6,800,770 -0.07(-0.13%)
Apr 29, 2013 50.26 50.72 50.15 50.31 5,803,469 +0.44(+0.89%)
Apr 26, 2013 49.68 50.43 49.75 49.87 6,921,474 +0.12(+0.24%)
Apr 25, 2013 49.58 49.81 49.14 49.75 6,761,643 +0.46(+0.94%)
Apr 24, 2013 49.38 49.68 49.23 49.29 7,016,814 +0.21(+0.43%)
Apr 23, 2013 49.86 49.65 49.05 49.08 7,487,602 -0.57(-1.15%)
Apr 22, 2013 50.30 50.39 49.16 49.65 7,181,301 -0.69(-1.37%)
Apr 19, 2013 50.25 50.93 49.86 50.34 7,782,100 +0.29(+0.59%)
Apr 18, 2013 49.79 50.93 48.65 50.04 16,716,210 -1.96(-3.77%)
Apr 17, 2013 52.31 52.95 51.95 52.01 10,053,541 -0.65(-1.24%)
Apr 16, 2013 52.13 52.82 51.79 52.66 5,935,500 +1.02(+1.98%)
Apr 15, 2013 52.58 52.82 51.63 51.64 5,519,726 -1.21(-2.28%)
Apr 12, 2013 52.68 53.05 52.50 52.84 4,964,193 +0.04(+0.08%)
Apr 11, 2013 52.31 52.82 52.26 52.80 5,652,580 +0.48(+0.91%)
Apr 10, 2013 52.25 52.48 52.06 52.33 5,248,667 +0.19(+0.37%)
Apr 09, 2013 52.06 52.46 51.94 52.13 5,257,937 +0.24(+0.47%)
Apr 08, 2013 52.01 52.29 51.39 51.89 5,421,603 -0.18(-0.34%)
Apr 05, 2013 51.91 52.45 51.69 52.07 8,159,974 +0.06(+0.11%)
Apr 04, 2013 51.77 52.40 51.55 52.01 9,124,431 +0.30(+0.58%)
Apr 03, 2013 52.33 52.61 51.66 51.70 12,094,934 -0.06(-0.11%)
Apr 02, 2013 51.67 53.62 51.56 51.76 27,032,898 +2.32(+4.70%)
Apr 01, 2013 47.92 49.77 47.80 49.44 10,741,759 +1.48(+3.08%)
Mar 28, 2013 47.50 48.05 47.36 47.97 6,782,143 +0.49(+1.04%)
Mar 27, 2013 46.57 47.81 46.48 47.47 10,169,221 +0.81(+1.74%)
Mar 26, 2013 46.23 46.77 46.19 46.66 7,227,369 +0.66(+1.44%)
Mar 25, 2013 45.82 46.21 45.64 45.99 6,133,607 +0.34(+0.73%)
Mar 22, 2013 46.23 46.36 45.47 45.66 6,462,158 -0.50(-1.09%)
Mar 21, 2013 45.85 46.41 45.81 46.16 5,908,831 +0.15(+0.33%)
Mar 20, 2013 46.51 46.56 45.95 46.01 5,401,639 -0.24(-0.53%)
Mar 19, 2013 46.11 46.45 46.05 46.25 6,525,263 +0.14(+0.31%)
Mar 18, 2013 45.53 46.51 45.51 46.11 7,125,641 +0.23(+0.49%)
Mar 15, 2013 45.80 46.03 45.63 45.89 9,409,029 +0.00(+0.00%)
Mar 14, 2013 45.76 45.95 45.32 45.89 6,044,309 +0.21(+0.46%)
Mar 13, 2013 45.84 46.01 45.57 45.68 5,184,011 -0.12(-0.25%)
Mar 12, 2013 45.24 45.93 45.17 45.79 6,545,273 +0.52(+1.14%)
Mar 11, 2013 44.96 45.63 44.89 45.27 4,800,792 +0.33(+0.74%)
Mar 08, 2013 45.07 45.31 44.70 44.94 5,492,392 +0.01(+0.02%)
Mar 07, 2013 44.90 45.25 44.84 44.93 5,336,273 +0.16(+0.35%)
Mar 06, 2013 44.73 45.05 44.56 44.77 6,661,029 +0.09(+0.21%)
Mar 05, 2013 44.62 44.97 44.42 44.68 5,881,012 +0.15(+0.34%)
Mar 04, 2013 44.52 44.68 44.37 44.53 5,727,009 -0.17(-0.37%)
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.