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 (%)
Jun 30, 2005 42.59 42.98 41.68 41.78 7,573,246 -0.80(-1.88%)
Jun 29, 2005 42.32 42.99 42.30 42.59 6,905,768 +0.36(+0.85%)
Jun 28, 2005 41.39 42.31 41.35 42.22 5,865,554 +1.10(+2.67%)
Jun 27, 2005 41.09 41.37 41.03 41.13 4,169,965 +0.02(+0.04%)
Jun 24, 2005 41.39 41.72 41.10 41.11 6,566,101 -0.32(-0.77%)
Jun 23, 2005 41.27 41.73 41.25 41.43 5,491,820 +0.26(+0.64%)
Jun 22, 2005 41.61 41.73 41.17 41.17 5,398,855 -0.40(-0.96%)
Jun 21, 2005 41.39 42.07 40.95 41.57 5,210,304 +0.22(+0.54%)
Jun 20, 2005 41.66 41.67 39.38 41.34 5,185,846 -0.21(-0.50%)
Jun 17, 2005 41.67 41.67 41.36 41.55 6,945,449 +0.25(+0.60%)
Jun 16, 2005 41.35 41.58 41.00 41.30 4,953,994 -0.02(-0.06%)
Jun 15, 2005 41.74 41.74 40.91 41.33 5,326,479 -0.07(-0.17%)
Jun 14, 2005 41.19 41.80 41.19 41.40 6,043,498 +0.38(+0.92%)
Jun 13, 2005 40.81 41.17 40.79 41.02 3,947,721 +0.32(+0.79%)
Jun 10, 2005 41.47 41.47 40.48 40.70 5,139,675 -0.77(-1.86%)
Jun 09, 2005 40.87 41.70 40.71 41.47 5,977,112 +0.46(+1.11%)
Jun 08, 2005 41.67 41.75 40.63 41.01 7,649,865 -0.42(-1.02%)
Jun 07, 2005 41.63 42.06 40.86 41.44 9,383,888 +0.58(+1.41%)
Jun 06, 2005 40.83 40.87 40.51 40.86 5,035,853 +0.31(+0.77%)
Jun 03, 2005 40.65 41.13 40.46 40.55 6,974,400 +0.18(+0.44%)
Jun 02, 2005 39.65 40.55 39.54 40.37 9,354,938 +0.92(+2.34%)
Jun 01, 2005 39.03 39.71 38.87 39.45 6,928,229 +0.52(+1.34%)
May 31, 2005 39.39 39.59 38.87 38.93 5,024,498 +19.34(+98.75%)
May 27, 2005 19.49 19.63 19.40 19.59 4,378,981 +0.13(+0.65%)
May 26, 2005 19.43 19.53 19.39 19.46 3,960,699 +0.09(+0.48%)
May 25, 2005 19.53 19.58 19.31 19.37 4,877,126 -0.13(-0.65%)
May 24, 2005 19.58 19.63 19.44 19.50 6,983,010 -0.02(-0.10%)
May 23, 2005 19.37 19.58 19.31 19.52 8,429,526 +0.18(+0.94%)
May 20, 2005 19.31 19.39 19.30 19.33 7,443,469 -0.02(-0.10%)
May 19, 2005 19.26 19.38 19.18 19.35 10,042,008 -19.03(-49.58%)
May 18, 2005 39.23 39.28 38.18 38.39 36,541,756 -0.63(-1.61%)
May 17, 2005 38.55 39.04 38.35 39.01 11,185,794 +0.21(+0.54%)
May 16, 2005 38.47 38.84 38.37 38.81 9,527,142 +0.59(+1.55%)
May 13, 2005 39.27 39.27 37.59 38.21 21,126,226 -1.07(-2.72%)
May 12, 2005 39.45 39.66 39.27 39.28 14,662,824 +0.02(+0.04%)
May 11, 2005 39.17 39.39 38.69 39.27 13,044,103 +0.06(+0.14%)
May 10, 2005 39.34 39.65 39.12 39.21 14,420,240 -0.29(-0.74%)
May 09, 2005 39.47 39.73 39.07 39.50 13,749,891 +0.07(+0.18%)
May 06, 2005 39.23 39.63 39.20 39.43 15,401,556 +0.48(+1.24%)
May 05, 2005 39.24 39.34 38.87 38.95 13,884,161 -0.04(-0.10%)
May 04, 2005 38.97 39.49 38.95 38.99 20,702,454 +0.24(+0.61%)
May 03, 2005 38.11 38.85 37.87 38.75 24,427,558 +0.81(+2.14%)
May 02, 2005 37.69 38.19 37.69 37.94 13,738,411 +0.07(+0.18%)
Apr 29, 2005 37.15 37.95 37.06 37.87 18,172,298 +0.81(+2.18%)
Apr 28, 2005 37.16 37.22 36.60 37.06 16,898,486 -0.08(-0.22%)
Apr 27, 2005 36.10 37.22 35.50 37.14 21,429,206 +1.05(+2.92%)
Apr 26, 2005 36.22 36.62 36.06 36.09 13,860,701 -0.28(-0.76%)
Apr 25, 2005 36.47 36.48 35.92 36.36 22,850,766 -0.20(-0.56%)
Apr 22, 2005 36.89 36.90 36.33 36.57 13,577,188 -0.47(-1.27%)
Apr 21, 2005 37.18 37.34 36.58 37.04 15,669,595 +0.11(+0.30%)
Apr 20, 2005 37.60 37.60 36.78 36.92 17,223,428 -0.42(-1.13%)
Apr 19, 2005 36.50 37.36 36.46 37.34 23,385,846 +0.81(+2.23%)
Apr 18, 2005 37.10 37.45 35.88 36.53 28,394,746 -0.84(-2.25%)
Apr 15, 2005 36.98 38.06 36.96 37.37 25,546,138 -0.26(-0.68%)
Apr 14, 2005 37.34 38.54 37.06 37.63 35,739,636 -0.82(-2.14%)
Apr 13, 2005 38.99 39.23 37.66 38.45 20,713,436 -0.50(-1.28%)
Apr 12, 2005 38.95 39.04 38.21 38.95 19,434,630 -0.00(-0.01%)
Apr 11, 2005 39.42 39.58 38.91 38.95 15,347,149 -0.48(-1.21%)
Apr 08, 2005 39.91 39.93 39.26 39.43 13,741,905 -0.27(-0.69%)
Apr 07, 2005 39.46 39.97 39.27 39.70 12,801,021 +0.42(+1.06%)
Apr 06, 2005 39.24 39.63 39.15 39.28 14,219,086 +0.04(+0.11%)
Apr 05, 2005 38.67 39.24 38.63 39.24 16,602,493 +0.57(+1.48%)
Apr 04, 2005 38.28 38.76 38.18 38.67 18,638,996 +0.27(+0.70%)
Apr 01, 2005 38.37 38.57 37.88 38.40 17,457,026 +0.18(+0.47%)
Mar 31, 2005 38.29 38.73 38.18 38.22 18,907,036 -0.13(-0.34%)
Mar 30, 2005 37.52 38.38 37.22 38.35 17,451,536 +1.05(+2.80%)
Mar 29, 2005 37.48 37.51 37.18 37.30 12,816,993 -0.01(-0.02%)
Mar 28, 2005 37.38 37.56 37.08 37.31 12,516,010 +0.11(+0.29%)
Mar 24, 2005 37.02 37.45 36.93 37.20 10,260,383 +0.19(+0.51%)
Mar 23, 2005 36.66 37.18 36.50 37.02 13,415,965 +0.13(+0.36%)
Mar 22, 2005 36.82 37.42 36.82 36.88 12,673,739 +0.17(+0.46%)
Mar 21, 2005 36.84 36.86 36.35 36.71 12,456,113 +0.15(+0.42%)
Mar 18, 2005 36.60 36.77 36.19 36.56 16,898,984 +0.06(+0.16%)
Mar 17, 2005 36.32 36.81 35.91 36.50 12,954,757 +0.41(+1.13%)
Mar 16, 2005 36.07 36.14 35.82 36.09 11,031,060 +0.00(+0.00%)
Mar 15, 2005 36.46 36.56 36.05 36.09 13,380,026 -0.16(-0.43%)
Mar 14, 2005 36.17 36.62 36.01 36.25 8,887,241 +0.08(+0.21%)
Mar 11, 2005 36.86 37.00 36.11 36.17 10,111,139 -0.46(-1.25%)
Mar 10, 2005 36.24 36.80 36.24 36.63 11,063,504 +0.47(+1.30%)
Mar 09, 2005 36.12 36.37 35.74 36.16 10,181,019 -0.04(-0.11%)
Mar 08, 2005 36.54 36.65 36.17 36.20 14,648,848 -0.34(-0.93%)
Mar 07, 2005 37.28 37.49 36.48 36.54 12,498,041 -0.84(-2.24%)
Mar 04, 2005 36.94 37.52 36.83 37.38 9,103,370 +0.66(+1.80%)
Mar 03, 2005 36.68 36.83 36.40 36.72 10,280,848 +0.08(+0.21%)
Mar 02, 2005 36.15 37.13 36.13 36.64 11,719,378 +0.25(+0.69%)
Mar 01, 2005 36.34 36.56 36.16 36.39 9,233,646 -0.14(-0.37%)
Feb 28, 2005 36.43 36.82 36.22 36.53 11,927,520 -0.09(-0.25%)
Feb 25, 2005 35.90 36.66 35.84 36.62 12,915,824 +0.84(+2.34%)
Feb 24, 2005 35.40 35.78 35.11 35.78 11,752,820 +0.38(+1.08%)
Feb 23, 2005 34.82 35.60 34.82 35.40 10,330,263 +0.58(+1.67%)
Feb 22, 2005 35.27 35.42 34.72 34.82 18,451,818 -0.86(-2.41%)
Feb 18, 2005 35.70 35.76 35.56 35.68 9,729,794 +0.01(+0.03%)
Feb 17, 2005 35.91 36.01 35.56 35.67 10,121,621 -0.34(-0.95%)
Feb 16, 2005 35.97 36.11 35.73 36.01 9,222,166 -0.13(-0.37%)
Feb 15, 2005 35.78 36.17 35.75 36.14 13,765,365 +0.50(+1.41%)
Feb 14, 2005 35.16 35.85 35.06 35.64 10,558,870 +0.48(+1.37%)
Feb 11, 2005 35.30 35.61 35.05 35.16 13,620,613 -0.11(-0.32%)
Feb 10, 2005 35.36 35.47 34.98 35.27 13,709,960 +0.34(+0.98%)
Feb 09, 2005 35.82 35.92 34.82 34.93 14,257,021 -0.68(-1.90%)
Feb 08, 2005 35.96 35.98 35.43 35.61 15,287,751 -0.02(-0.07%)
Feb 07, 2005 36.41 36.41 35.56 35.63 22,694,034 -1.14(-3.09%)
Feb 04, 2005 36.08 36.78 36.08 36.77 11,442,353 +0.48(+1.34%)
Feb 03, 2005 36.06 36.45 35.93 36.29 11,241,698 +0.22(+0.62%)
Feb 02, 2005 36.18 36.30 35.86 36.06 13,713,953 -0.27(-0.75%)
Feb 01, 2005 35.64 36.46 35.59 36.33 16,540,101 +0.71(+2.00%)
Jan 31, 2005 35.42 35.73 35.40 35.62 11,116,912 +0.30(+0.85%)
Jan 28, 2005 35.36 35.44 35.04 35.32 9,502,684 -0.12(-0.35%)
Jan 27, 2005 34.78 35.54 34.78 35.44 12,854,928 +0.26(+0.75%)
Jan 26, 2005 35.28 35.51 35.08 35.18 11,611,563 +0.02(+0.06%)
Jan 25, 2005 35.36 35.85 35.09 35.16 12,262,945 -0.20(-0.57%)
Jan 24, 2005 35.98 36.00 35.26 35.36 16,441,270 -0.24(-0.68%)
Jan 21, 2005 34.72 35.73 34.72 35.60 23,538,086 +0.89(+2.56%)
Jan 20, 2005 36.00 36.04 34.25 34.71 33,019,804 -0.66(-1.87%)
Jan 19, 2005 35.58 35.64 35.10 35.37 10,693,140 -0.21(-0.59%)
Jan 18, 2005 35.62 35.77 35.30 35.58 14,679,296 -0.30(-0.85%)
Jan 14, 2005 35.42 35.94 35.39 35.89 10,570,850 +0.46(+1.31%)
Jan 13, 2005 35.47 35.95 35.32 35.42 16,205,675 +0.12(+0.35%)
Jan 12, 2005 35.26 35.46 35.09 35.30 10,325,771 +0.23(+0.66%)
Jan 11, 2005 35.08 35.24 34.90 35.06 10,578,337 -0.04(-0.10%)
Jan 10, 2005 34.94 35.46 34.92 35.10 13,414,966 +0.15(+0.42%)
Jan 07, 2005 35.22 35.55 34.70 34.95 16,604,490 -0.28(-0.80%)
Jan 06, 2005 34.54 35.30 34.54 35.23 12,073,270 +0.76(+2.21%)
Jan 05, 2005 34.36 34.90 34.29 34.47 11,424,384 +0.12(+0.35%)
Jan 04, 2005 34.70 34.93 34.16 34.35 13,931,080 -0.36(-1.03%)
Jan 03, 2005 34.94 35.16 34.65 34.71 15,604,707 -0.56(-1.60%)
Dec 31, 2004 35.20 35.56 35.14 35.27 7,628,901 +0.07(+0.21%)
Dec 30, 2004 35.02 35.34 34.96 35.20 7,637,885 +0.20(+0.57%)
Dec 29, 2004 34.68 35.12 34.60 35.00 8,265,807 +0.15(+0.43%)
Dec 28, 2004 34.45 34.91 34.27 34.85 7,947,354 +0.52(+1.53%)
Dec 27, 2004 34.30 34.58 34.17 34.33 7,441,223 +0.27(+0.79%)
Dec 23, 2004 34.23 34.38 34.06 34.06 6,514,814 -0.19(-0.56%)
Dec 22, 2004 34.42 34.42 34.08 34.25 11,766,796 +0.10(+0.31%)
Dec 21, 2004 34.22 34.42 33.97 34.15 12,019,363 +0.19(+0.55%)
Dec 20, 2004 34.38 34.65 33.87 33.96 13,142,934 -0.24(-0.71%)
Dec 17, 2004 34.19 34.70 34.08 34.20 19,313,838 -0.28(-0.80%)
Dec 16, 2004 34.70 34.74 34.22 34.48 17,253,876 -0.07(-0.21%)
Dec 15, 2004 34.82 34.84 34.25 34.55 12,459,108 -0.27(-0.77%)
Dec 14, 2004 34.35 35.08 34.22 34.82 18,584,590 +0.47(+1.36%)
Dec 13, 2004 34.05 34.89 33.93 34.35 30,525,588 +0.38(+1.13%)
Dec 10, 2004 33.88 34.04 33.50 33.97 12,942,777 +0.01(+0.02%)
Dec 09, 2004 33.00 33.99 32.78 33.96 17,900,764 +0.89(+2.68%)
Dec 08, 2004 32.05 33.10 32.03 33.07 16,368,895 +1.14(+3.56%)
Dec 07, 2004 32.40 32.50 31.76 31.93 23,123,796 -0.61(-1.88%)
Dec 06, 2004 32.48 32.64 32.00 32.55 17,568,834 -0.43(-1.31%)
Dec 03, 2004 32.81 33.21 32.79 32.98 13,034,620 +0.18(+0.56%)
Dec 02, 2004 32.88 32.96 32.67 32.80 13,776,346 -0.12(-0.35%)
Dec 01, 2004 32.86 33.24 32.66 32.91 25,730,820 -0.28(-0.86%)
Nov 30, 2004 33.25 33.36 32.94 33.20 25,670,424 -0.05(-0.16%)
Nov 29, 2004 33.69 33.80 33.19 33.25 13,456,395 -0.36(-1.07%)
Nov 26, 2004 33.02 33.74 33.02 33.61 4,740,860 +0.65(+1.97%)
Nov 24, 2004 33.06 33.18 32.84 32.96 7,312,444 -0.10(-0.30%)
Nov 23, 2004 32.76 33.14 32.53 33.06 11,656,985 +0.21(+0.65%)
Nov 22, 2004 32.50 32.94 32.34 32.85 10,531,917 +0.10(+0.32%)
Nov 19, 2004 33.24 33.32 32.37 32.74 11,025,070 -0.32(-0.98%)
Nov 18, 2004 32.80 33.18 32.68 33.07 11,182,799 +0.50(+1.53%)
Nov 17, 2004 33.25 33.25 32.30 32.57 9,704,338 +0.21(+0.64%)
Nov 16, 2004 32.67 32.75 32.14 32.36 11,381,458 -0.36(-1.09%)
Nov 15, 2004 32.60 32.78 32.38 32.72 17,428,076 +0.06(+0.20%)
Nov 12, 2004 32.74 32.74 31.89 32.66 24,358,676 -0.08(-0.24%)
Nov 11, 2004 32.44 32.94 32.24 32.74 16,089,874 +0.30(+0.91%)
Nov 10, 2004 31.83 32.65 31.75 32.44 17,979,628 +0.66(+2.08%)
Nov 09, 2004 32.16 32.34 31.75 31.78 24,201,446 -0.06(-0.19%)
Nov 08, 2004 31.69 32.00 31.65 31.84 11,820,704 -0.01(-0.03%)
Nov 05, 2004 31.27 31.92 31.27 31.85 19,339,794 +0.69(+2.23%)
Nov 04, 2004 30.25 31.21 30.15 31.15 28,142,180 +0.89(+2.94%)
Nov 03, 2004 29.95 30.76 29.95 30.26 29,787,356 +1.44(+5.00%)
Nov 02, 2004 29.05 29.46 28.81 28.82 21,673,286 -0.12(-0.40%)
Nov 01, 2004 28.93 29.06 28.68 28.94 18,881,082 -0.07(-0.25%)
Oct 29, 2004 29.03 29.15 28.81 29.01 15,723,503 -0.10(-0.34%)
Oct 28, 2004 29.23 29.32 28.64 29.11 20,942,542 -0.06(-0.21%)
Oct 27, 2004 28.64 29.34 28.45 29.17 19,377,728 +0.72(+2.52%)
Oct 26, 2004 28.12 28.54 28.12 28.45 27,341,056 +0.73(+2.62%)
Oct 25, 2004 27.79 28.05 27.43 27.73 16,956,386 -0.26(-0.94%)
Oct 22, 2004 27.33 28.15 27.33 27.99 25,430,836 +0.65(+2.36%)
Oct 21, 2004 27.89 28.15 26.85 27.35 37,648,356 -0.65(-2.30%)
Oct 20, 2004 26.67 28.62 26.37 27.99 54,780,440 +1.35(+5.05%)
Oct 19, 2004 29.09 29.09 25.89 26.65 108,388,400 -2.74(-9.34%)
Oct 18, 2004 29.27 29.52 29.18 29.39 15,842,798 +0.00(+0.00%)
Oct 15, 2004 29.11 29.54 28.40 29.39 30,016,960 +0.28(+0.95%)
Oct 14, 2004 29.73 30.00 29.11 29.11 31,688,590 +0.26(+0.90%)
Oct 13, 2004 29.22 29.22 28.69 28.85 18,057,994 -0.23(-0.79%)
Oct 12, 2004 29.35 29.35 28.93 29.08 15,738,976 -0.27(-0.91%)
Oct 11, 2004 29.47 29.65 29.27 29.35 8,000,762 -0.06(-0.20%)
Oct 08, 2004 30.01 30.05 29.10 29.41 20,920,580 -0.60(-1.99%)
Oct 07, 2004 29.89 30.13 29.76 30.01 16,345,435 +0.12(+0.39%)
Oct 06, 2004 29.58 29.92 29.57 29.89 8,724,021 +0.32(+1.07%)
Oct 05, 2004 29.34 29.87 29.28 29.57 12,950,764 +0.24(+0.81%)
Oct 04, 2004 29.55 29.84 29.34 29.34 14,487,126 -0.22(-0.73%)
Oct 01, 2004 29.69 29.95 29.33 29.55 17,698,112 +0.01(+0.03%)
Sep 30, 2004 29.19 29.73 29.07 29.55 20,264,206 +0.61(+2.10%)
Sep 29, 2004 29.52 29.52 28.83 28.94 27,812,246 -0.58(-1.97%)
Sep 28, 2004 29.09 29.95 28.99 29.52 22,448,956 +0.44(+1.50%)
Sep 27, 2004 28.58 29.11 28.40 29.08 16,580,531 +0.50(+1.75%)
Sep 24, 2004 28.04 28.76 28.02 28.58 11,196,775 +0.50(+1.77%)
Sep 23, 2004 28.32 28.32 27.85 28.08 10,218,455 -0.08(-0.30%)
Sep 22, 2004 28.26 28.34 27.99 28.17 11,521,717 -0.08(-0.30%)
Sep 21, 2004 28.11 28.46 27.93 28.25 11,650,496 +0.30(+1.09%)
Sep 20, 2004 26.91 28.05 26.91 27.95 7,288,985 -0.03(-0.10%)
Sep 17, 2004 27.68 28.03 27.57 27.98 12,913,827 +0.02(+0.06%)
Sep 16, 2004 28.16 28.17 27.89 27.96 9,851,086 -0.20(-0.71%)
Sep 15, 2004 27.83 28.26 27.78 28.16 18,321,042 +0.14(+0.49%)
Sep 14, 2004 27.80 28.03 27.53 28.02 13,053,088 +0.37(+1.35%)
Sep 13, 2004 27.65 27.91 27.58 27.65 11,064,003 +0.06(+0.20%)
Sep 10, 2004 27.40 27.64 27.28 27.60 7,182,667 +0.11(+0.41%)
Sep 09, 2004 27.49 27.60 27.41 27.48 11,488,275 -0.00(-0.01%)
Sep 08, 2004 27.41 27.67 27.38 27.49 15,546,307 +0.17(+0.62%)
Sep 07, 2004 26.86 27.34 26.86 27.32 13,633,591 +0.46(+1.70%)
Sep 03, 2004 26.85 27.11 26.82 26.86 8,469,957 -0.12(-0.46%)
Sep 02, 2004 26.61 27.05 26.39 26.99 9,021,011 +0.27(+1.02%)
Sep 01, 2004 26.44 26.79 26.42 26.71 9,770,724 +0.22(+0.82%)
Aug 31, 2004 26.23 26.51 26.14 26.50 10,650,214 +0.39(+1.49%)
Aug 30, 2004 26.20 26.39 26.08 26.11 6,270,234 -0.19(-0.73%)
Aug 27, 2004 26.16 26.39 26.14 26.30 5,126,697 +0.14(+0.52%)
Aug 26, 2004 26.11 26.26 26.00 26.16 6,179,390 +0.05(+0.20%)
Aug 25, 2004 26.04 26.15 25.88 26.11 7,790,124 +0.08(+0.29%)
Aug 24, 2004 26.04 26.31 25.94 26.04 7,739,711 +0.01(+0.03%)
Aug 23, 2004 26.19 26.39 25.92 26.03 8,351,161 -0.24(-0.93%)
Aug 20, 2004 26.00 26.31 26.00 26.27 6,921,116 +0.27(+1.03%)
Aug 19, 2004 26.04 26.07 25.69 26.00 9,122,836 +12.94(+99.02%)
Aug 16, 2004 12.97 13.09 12.88 13.07 4,739,861 +0.06(+0.49%)
Aug 13, 2004 12.89 13.02 12.89 13.00 7,511,602 +0.13(+0.98%)
Aug 12, 2004 12.78 12.91 12.73 12.88 7,400,044 +0.01(+0.11%)
Aug 11, 2004 12.51 12.90 12.50 12.86 8,177,209 +0.23(+1.79%)
Aug 10, 2004 12.40 12.64 12.40 12.64 7,883,464 +0.34(+2.77%)
Aug 09, 2004 12.32 12.36 12.26 12.30 5,453,137 +0.00(+0.03%)
Aug 06, 2004 12.20 12.38 12.16 12.29 8,272,047 -0.12(-0.98%)
Aug 05, 2004 12.50 12.61 12.41 12.41 6,236,292 -0.08(-0.63%)
Aug 04, 2004 12.51 12.62 12.40 12.49 6,591,931 +0.01(+0.06%)
Aug 03, 2004 12.62 12.66 12.47 12.48 8,405,568 -0.15(-1.17%)
Aug 02, 2004 12.44 12.67 12.43 12.63 8,223,131 +0.03(+0.24%)
Jul 30, 2004 12.71 12.80 12.45 12.60 15,321,693 -0.22(-1.73%)
Jul 29, 2004 12.57 13.06 12.52 12.82 39,194,704 +0.44(+3.58%)
Jul 28, 2004 12.42 12.46 12.14 12.38 9,695,353 +0.06(+0.49%)
Jul 27, 2004 12.76 12.76 12.03 12.32 20,692,970 -0.44(-3.44%)
Jul 26, 2004 12.55 12.80 12.55 12.76 8,943,893 +0.16(+1.26%)
Jul 23, 2004 12.76 12.76 12.46 12.60 9,162,518 -0.21(-1.63%)
Jul 22, 2004 12.78 12.90 12.58 12.81 8,114,068 -0.07(-0.58%)
Jul 21, 2004 13.24 13.24 12.88 12.88 6,972,029 -0.33(-2.47%)
Jul 20, 2004 13.14 13.21 13.00 13.21 7,307,203 +0.12(+0.93%)
Jul 19, 2004 13.12 13.18 12.89 13.09 8,278,785 -0.06(-0.47%)
Jul 16, 2004 13.22 13.24 13.07 13.15 12,384,985 -0.01(-0.11%)
Jul 15, 2004 12.40 13.18 12.40 13.16 18,848,388 +0.76(+6.15%)
Jul 14, 2004 12.48 12.60 12.37 12.40 7,774,900 -0.02(-0.14%)
Jul 13, 2004 12.27 12.49 12.26 12.42 7,902,431 +0.29(+2.40%)
Jul 12, 2004 12.12 12.19 11.98 12.13 6,020,163 +0.06(+0.48%)
Jul 09, 2004 12.10 12.22 11.97 12.07 7,552,782 -0.02(-0.13%)
Jul 08, 2004 12.27 12.34 12.07 12.09 5,674,007 -0.19(-1.53%)
Jul 07, 2004 12.05 12.32 12.03 12.28 6,127,229 +0.24(+1.98%)
Jul 06, 2004 12.16 12.17 11.89 12.04 8,826,345 -0.17(-1.43%)
Jul 02, 2004 12.29 12.31 12.15 12.21 4,656,505 -0.17(-1.38%)
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.