Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.