UnitedHealth Group (NY: UNH )

420.16 USD +3.32 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.75 55.32 54.51 54.77 7,305,745 +0.20(+0.37%)
May 30, 2007 54.38 54.90 54.23 54.57 4,266,834 +0.00(+0.00%)
May 29, 2007 54.40 54.79 54.40 54.57 5,129,620 +0.16(+0.29%)
May 25, 2007 54.60 54.61 54.03 54.41 4,909,709 +0.20(+0.37%)
May 24, 2007 54.00 54.43 53.67 54.21 8,538,220 +0.28(+0.52%)
May 23, 2007 53.89 54.25 53.61 53.93 6,720,909 +0.04(+0.07%)
May 22, 2007 53.58 54.35 53.35 53.89 6,655,638 +0.39(+0.73%)
May 21, 2007 53.44 54.25 53.12 53.50 6,847,850 +0.03(+0.06%)
May 18, 2007 53.73 53.80 53.14 53.47 5,922,540 -0.18(-0.34%)
May 17, 2007 53.57 54.00 53.24 53.65 5,022,100 -0.15(-0.28%)
May 16, 2007 52.85 53.82 52.59 53.80 6,847,500 +1.12(+2.13%)
May 15, 2007 52.45 53.14 52.52 52.68 6,632,000 -0.15(-0.28%)
May 14, 2007 53.46 53.49 52.78 52.83 5,883,881 -0.76(-1.42%)
May 11, 2007 53.03 53.80 52.86 53.59 7,441,100 +0.57(+1.08%)
May 10, 2007 52.76 53.58 52.00 53.02 4,780,787 -0.07(-0.13%)
May 09, 2007 52.83 53.50 52.74 53.09 6,941,468 -0.02(-0.04%)
May 08, 2007 53.00 53.25 52.78 53.11 8,615,463 -0.14(-0.26%)
May 07, 2007 53.87 53.92 53.16 53.25 8,083,480 -0.32(-0.60%)
May 04, 2007 53.15 53.84 53.00 53.57 5,999,900 +0.38(+0.71%)
May 03, 2007 53.95 54.00 52.99 53.19 7,627,048 -0.60(-1.12%)
May 02, 2007 53.10 53.95 52.72 53.79 7,340,866 +1.04(+1.97%)
May 01, 2007 52.92 53.00 52.44 52.75 9,132,767 -0.31(-0.58%)
Apr 30, 2007 53.56 53.56 52.74 53.06 7,393,900 -0.09(-0.17%)
Apr 27, 2007 52.72 53.25 52.72 53.15 6,330,769 +0.44(+0.83%)
Apr 26, 2007 53.10 53.62 52.18 52.71 14,477,455 -0.23(-0.43%)
Apr 25, 2007 53.25 53.90 52.34 52.94 14,426,136 -1.29(-2.38%)
Apr 24, 2007 53.90 54.37 53.35 54.23 9,389,772 +0.28(+0.52%)
Apr 23, 2007 53.20 54.03 53.00 53.95 7,865,395 +0.75(+1.41%)
Apr 20, 2007 52.49 53.85 52.11 53.20 13,710,896 +1.15(+2.21%)
Apr 19, 2007 51.50 52.49 51.25 52.05 19,933,797 -2.16(-3.98%)
Apr 18, 2007 54.22 54.95 53.87 54.21 7,376,796 -0.41(-0.75%)
Apr 17, 2007 54.80 55.15 54.09 54.62 12,462,175 +0.77(+1.43%)
Apr 16, 2007 52.96 53.85 52.75 53.85 6,471,199 +0.90(+1.70%)
Apr 13, 2007 53.35 53.35 52.20 52.95 6,946,905 -0.17(-0.32%)
Apr 12, 2007 52.91 53.36 52.76 53.12 5,215,950 -0.02(-0.04%)
Apr 11, 2007 53.87 54.21 52.90 53.14 10,259,650 -1.10(-2.03%)
Apr 10, 2007 54.85 55.09 53.91 54.24 8,314,766 -0.64(-1.17%)
Apr 09, 2007 55.15 55.38 54.81 54.88 8,099,000 -0.45(-0.81%)
Apr 05, 2007 54.82 55.90 54.72 55.33 9,043,761 +0.27(+0.49%)
Apr 04, 2007 54.61 55.40 54.40 55.06 8,705,200 +0.45(+0.82%)
Apr 03, 2007 54.08 54.85 54.00 54.61 9,027,714 +0.88(+1.64%)
Apr 02, 2007 53.40 53.95 53.13 53.73 8,831,400 +0.76(+1.43%)
Mar 30, 2007 52.84 53.23 52.52 52.97 8,706,200 +0.13(+0.25%)
Mar 29, 2007 53.74 53.74 52.35 52.84 26,372,271 -1.97(-3.59%)
Mar 28, 2007 55.98 56.74 54.59 54.81 12,456,100 -1.04(-1.86%)
Mar 27, 2007 56.00 56.61 54.90 55.85 15,167,800 -1.03(-1.81%)
Mar 26, 2007 56.47 57.10 56.20 56.88 9,688,964 +0.37(+0.65%)
Mar 23, 2007 55.46 56.74 55.27 56.51 8,674,100 +0.82(+1.47%)
Mar 22, 2007 0.2000 56.23 54.65 55.69 12,849,157 +0.66(+1.20%)
Mar 21, 2007 54.05 55.14 53.30 55.03 13,092,618 +0.93(+1.72%)
Mar 20, 2007 54.30 54.91 53.88 54.10 9,084,056 -0.20(-0.37%)
Mar 19, 2007 53.54 54.52 53.33 54.30 7,729,800 +1.17(+2.20%)
Mar 16, 2007 54.31 54.63 52.89 53.13 12,425,500 -0.92(-1.70%)
Mar 15, 2007 53.37 54.23 53.18 54.05 6,508,200 +0.68(+1.27%)
Mar 14, 2007 52.90 53.95 52.73 53.37 8,599,100 +0.37(+0.70%)
Mar 13, 2007 53.27 54.02 52.97 53.00 10,299,800 -0.27(-0.51%)
Mar 12, 2007 52.89 53.61 52.67 53.27 6,895,600 +0.27(+0.51%)
Mar 09, 2007 53.50 53.80 52.84 53.00 4,786,000 -0.33(-0.62%)
Mar 08, 2007 54.17 54.25 53.11 53.33 6,037,600 -0.47(-0.87%)
Mar 07, 2007 53.81 54.00 53.11 53.80 6,584,300 -0.18(-0.33%)
Mar 06, 2007 54.41 54.50 53.54 53.98 13,281,300 +1.02(+1.93%)
Mar 05, 2007 53.90 54.85 52.93 52.96 9,358,900 -1.22(-2.25%)
Mar 02, 2007 53.99 55.08 53.00 54.18 13,175,700 +1.44(+2.73%)
Mar 01, 2007 52.06 53.20 51.24 52.74 8,698,546 +0.56(+1.07%)
Feb 28, 2007 52.02 52.72 51.71 52.18 7,015,300 +0.47(+0.91%)
Feb 27, 2007 53.22 53.68 50.94 51.71 8,615,400 -1.50(-2.82%)
Feb 26, 2007 53.17 53.35 52.67 53.21 4,700,607 +0.18(+0.34%)
Feb 23, 2007 54.08 54.29 52.88 53.03 4,587,700 -0.69(-1.28%)
Feb 22, 2007 53.82 54.00 53.45 53.72 3,894,700 +0.19(+0.35%)
Feb 21, 2007 53.83 54.13 53.21 53.53 4,792,000 -0.20(-0.37%)
Feb 20, 2007 54.55 54.95 53.61 53.73 6,237,000 -0.22(-0.41%)
Feb 16, 2007 53.51 54.28 53.43 53.95 6,276,300 +0.34(+0.63%)
Feb 15, 2007 52.10 54.15 51.98 53.61 8,389,500 +1.97(+3.81%)
Feb 14, 2007 51.71 51.93 51.31 51.64 5,125,299 +0.03(+0.06%)
Feb 13, 2007 51.94 52.20 51.46 51.61 6,080,716 -0.01(-0.02%)
Feb 12, 2007 51.45 51.99 51.38 51.62 4,360,217 +0.74(+1.45%)
Feb 09, 2007 51.28 51.52 50.75 50.88 4,438,700 -0.36(-0.70%)
Feb 08, 2007 51.28 51.66 51.17 51.24 4,105,700 -0.01(-0.02%)
Feb 07, 2007 51.39 51.39 50.99 51.25 5,172,000 +0.26(+0.51%)
Feb 06, 2007 51.80 51.89 50.51 50.99 10,969,400 -1.34(-2.56%)
Feb 05, 2007 51.95 52.83 51.86 52.33 6,472,800 -0.58(-1.10%)
Feb 02, 2007 52.85 53.45 52.75 52.91 4,959,500 +0.11(+0.21%)
Feb 01, 2007 52.27 53.22 51.78 52.80 4,694,500 +0.54(+1.03%)
Jan 31, 2007 52.50 52.50 51.44 52.26 4,265,600 +0.05(+0.10%)
Jan 30, 2007 52.02 52.53 51.81 52.21 5,881,200 +0.48(+0.93%)
Jan 29, 2007 51.35 52.01 51.35 51.73 5,026,500 +0.19(+0.37%)
Jan 26, 2007 52.06 52.14 51.28 51.54 4,097,600 -0.56(-1.07%)
Jan 25, 2007 51.80 52.40 51.80 52.10 4,976,800 +0.30(+0.58%)
Jan 24, 2007 51.37 52.31 50.76 51.80 8,157,800 +0.33(+0.64%)
Jan 23, 2007 52.20 52.45 51.40 51.47 7,639,300 -0.72(-1.38%)
Jan 22, 2007 53.20 53.25 52.05 52.19 8,795,700 -1.01(-1.90%)
Jan 19, 2007 53.80 53.80 53.08 53.20 8,131,200 -0.60(-1.12%)
Jan 18, 2007 54.60 54.60 53.36 53.80 13,147,100 -1.85(-3.32%)
Jan 17, 2007 55.95 56.29 55.52 55.65 6,731,900 -0.10(-0.18%)
Jan 16, 2007 55.10 55.95 54.72 55.75 8,213,500 +0.65(+1.18%)
Jan 12, 2007 54.40 55.34 54.25 55.10 8,345,700 +0.65(+1.19%)
Jan 11, 2007 53.11 54.50 52.95 54.45 5,491,000 +1.62(+3.07%)
Jan 10, 2007 52.82 53.25 52.20 52.83 5,075,600 +0.15(+0.28%)
Jan 09, 2007 53.35 53.35 52.43 52.68 5,483,900 -0.64(-1.20%)
Jan 08, 2007 52.45 53.49 52.22 53.32 4,344,100 +0.77(+1.47%)
Jan 05, 2007 52.80 53.05 51.93 52.55 6,215,700 -0.36(-0.68%)
Jan 04, 2007 52.50 53.00 52.05 52.91 5,152,500 +0.34(+0.65%)
Jan 03, 2007 54.32 54.34 52.32 52.57 8,361,000 -1.16(-2.16%)
Dec 29, 2006 53.40 54.04 53.40 53.73 4,410,400 +0.07(+0.13%)
Dec 28, 2006 52.87 53.75 52.87 53.66 3,626,300 +0.28(+0.52%)
Dec 27, 2006 52.34 53.60 52.05 53.38 4,915,200 +0.15(+0.28%)
Dec 26, 2006 53.68 53.83 52.99 53.23 2,317,000 -0.22(-0.41%)
Dec 22, 2006 53.76 53.91 52.91 53.45 4,569,100 -0.48(-0.89%)
Dec 21, 2006 53.89 54.46 53.63 53.93 8,171,700 +0.37(+0.69%)
Dec 20, 2006 52.56 53.70 52.34 53.56 10,262,900 +1.23(+2.35%)
Dec 19, 2006 50.50 52.53 50.49 52.33 13,074,400 +1.93(+3.83%)
Dec 18, 2006 50.20 50.53 49.98 50.40 5,465,300 +0.31(+0.62%)
Dec 15, 2006 49.67 50.15 49.14 50.09 7,423,800 +0.39(+0.78%)
Dec 14, 2006 50.00 50.21 49.59 49.70 7,522,900 -0.01(-0.02%)
Dec 13, 2006 50.43 50.56 49.64 49.71 6,556,600 -0.33(-0.66%)
Dec 12, 2006 49.91 50.37 49.76 50.04 7,151,800 -0.05(-0.10%)
Dec 11, 2006 49.90 50.31 49.35 50.09 4,475,300 +0.18(+0.36%)
Dec 08, 2006 49.37 49.95 49.28 49.91 6,141,000 +0.42(+0.85%)
Dec 07, 2006 49.08 50.25 49.00 49.49 10,122,900 +0.48(+0.98%)
Dec 06, 2006 49.03 49.14 48.72 49.01 9,800,000 +0.13(+0.27%)
Dec 05, 2006 49.10 49.17 48.68 48.88 4,601,200 -0.03(-0.06%)
Dec 04, 2006 48.85 49.53 48.62 48.91 7,846,600 +0.08(+0.16%)
Dec 01, 2006 49.17 49.84 48.49 48.83 7,665,800 -0.25(-0.51%)
Nov 30, 2006 47.95 49.48 47.90 49.08 11,435,600 +1.52(+3.20%)
Nov 29, 2006 47.46 47.61 46.94 47.56 8,221,000 +0.22(+0.46%)
Nov 28, 2006 46.25 48.00 46.25 47.34 9,759,800 +1.16(+2.51%)
Nov 27, 2006 46.70 46.89 46.18 46.18 5,616,900 -0.53(-1.13%)
Nov 24, 2006 46.40 47.00 46.19 46.71 1,842,400 +0.15(+0.32%)
Nov 22, 2006 46.23 46.68 46.22 46.56 4,855,300 +0.23(+0.50%)
Nov 21, 2006 47.00 47.00 46.19 46.33 6,132,100 -0.48(-1.03%)
Nov 20, 2006 47.72 47.87 46.73 46.81 6,017,900 -0.44(-0.93%)
Nov 17, 2006 47.60 47.68 46.88 47.25 5,714,800 -0.37(-0.78%)
Nov 16, 2006 48.20 48.29 47.50 47.62 5,271,300 -0.34(-0.71%)
Nov 15, 2006 47.39 48.08 47.35 47.96 7,700,400 +0.52(+1.10%)
Nov 14, 2006 47.02 47.52 46.86 47.44 8,889,300 +0.69(+1.48%)
Nov 13, 2006 46.24 46.86 45.80 46.75 9,117,700 +0.64(+1.39%)
Nov 10, 2006 45.45 46.50 45.28 46.11 10,615,800 +0.84(+1.86%)
Nov 09, 2006 48.00 48.00 45.12 45.27 21,445,400 -2.73(-5.69%)
Nov 08, 2006 48.44 48.68 47.37 48.00 15,683,200 -1.57(-3.17%)
Nov 07, 2006 48.76 50.00 48.35 49.57 9,393,900 +1.16(+2.40%)
Nov 06, 2006 47.84 48.72 47.83 48.41 6,218,500 +0.58(+1.21%)
Nov 03, 2006 48.62 48.75 47.47 47.83 6,677,300 -0.79(-1.62%)
Nov 02, 2006 48.10 49.20 48.09 48.62 5,651,900 +0.32(+0.66%)
Nov 01, 2006 49.34 49.54 47.86 48.30 5,523,200 -0.48(-0.98%)
Oct 31, 2006 49.10 49.29 48.55 48.78 6,353,500 -0.25(-0.51%)
Oct 30, 2006 49.64 49.79 48.74 49.03 5,325,600 -0.38(-0.77%)
Oct 27, 2006 49.25 49.91 48.93 49.41 5,413,500 +0.04(+0.08%)
Oct 26, 2006 49.30 49.65 48.90 49.37 7,951,800 +0.74(+1.52%)
Oct 25, 2006 49.85 49.90 48.44 48.63 13,029,500 -1.21(-2.43%)
Oct 24, 2006 50.50 50.79 49.83 49.84 7,961,900 -0.80(-1.58%)
Oct 23, 2006 50.77 51.18 50.33 50.64 6,835,900 -0.06(-0.12%)
Oct 20, 2006 50.85 51.45 50.58 50.70 12,075,800 +0.05(+0.10%)
Oct 19, 2006 49.20 51.03 48.79 50.65 21,295,400 +2.65(+5.52%)
Oct 18, 2006 47.01 48.03 46.65 48.00 9,840,300 +1.27(+2.72%)
Oct 17, 2006 47.27 47.66 46.61 46.73 15,105,500 -0.81(-1.70%)
Oct 16, 2006 47.20 50.36 47.15 47.54 32,185,700 -1.21(-2.48%)
Oct 13, 2006 49.25 49.40 48.52 48.75 7,707,300 -0.87(-1.75%)
Oct 12, 2006 50.00 50.00 49.08 49.62 5,007,900 -0.48(-0.96%)
Oct 11, 2006 49.62 50.37 49.30 50.10 4,648,900 +0.45(+0.91%)
Oct 10, 2006 50.95 50.98 49.56 49.65 5,325,500 -1.07(-2.11%)
Oct 09, 2006 51.49 51.50 50.62 50.72 3,768,100 -0.78(-1.51%)
Oct 06, 2006 50.60 52.61 50.56 51.50 9,803,400 +0.83(+1.64%)
Oct 05, 2006 49.22 50.73 49.10 50.67 5,942,600 +1.11(+2.24%)
Oct 04, 2006 49.34 49.70 49.02 49.56 5,259,800 -0.02(-0.04%)
Oct 03, 2006 49.43 49.78 48.95 49.58 4,814,500 +0.15(+0.30%)
Oct 02, 2006 49.11 49.58 48.52 49.43 4,923,600 +0.23(+0.47%)
Sep 29, 2006 49.30 49.75 48.91 49.20 5,875,600 -0.26(-0.53%)
Sep 28, 2006 49.20 49.51 49.00 49.46 3,615,500 +0.38(+0.77%)
Sep 27, 2006 48.62 49.32 47.91 49.08 6,510,100 +0.46(+0.95%)
Sep 26, 2006 49.46 49.46 48.55 48.62 5,621,900 -0.20(-0.41%)
Sep 25, 2006 49.42 49.53 48.30 48.82 5,900,000 -0.15(-0.31%)
Sep 22, 2006 50.30 50.30 48.90 48.97 7,753,300 -1.32(-2.62%)
Sep 21, 2006 51.38 51.90 50.02 50.29 4,932,000 -1.24(-2.41%)
Sep 20, 2006 51.74 51.99 51.46 51.53 2,802,900 -0.34(-0.66%)
Sep 19, 2006 51.80 52.15 51.12 51.87 4,244,500 -0.22(-0.42%)
Sep 18, 2006 52.73 52.84 51.93 52.09 5,669,200 -0.12(-0.23%)
Sep 15, 2006 52.04 52.38 51.90 52.21 5,922,100 +0.40(+0.77%)
Sep 14, 2006 52.05 52.20 51.50 51.81 3,341,600 -0.24(-0.46%)
Sep 13, 2006 52.27 52.78 51.93 52.05 3,840,300 -0.48(-0.91%)
Sep 12, 2006 51.64 52.67 51.64 52.53 5,188,400 +0.93(+1.80%)
Sep 11, 2006 50.23 51.75 50.21 51.60 3,799,000 +0.70(+1.38%)
Sep 08, 2006 50.60 51.13 50.34 50.90 3,330,700 +0.69(+1.37%)
Sep 07, 2006 50.50 50.82 49.97 50.21 2,402,500 -0.21(-0.42%)
Sep 06, 2006 50.51 51.10 49.71 50.42 4,551,300 -0.28(-0.55%)
Sep 05, 2006 51.90 51.98 50.65 50.70 4,540,100 -1.10(-2.12%)
Sep 01, 2006 51.95 52.02 51.33 51.80 4,312,600 -0.15(-0.29%)
Aug 31, 2006 51.75 52.03 51.25 51.95 4,325,200 +0.20(+0.39%)
Aug 30, 2006 51.28 52.08 50.98 51.75 4,515,800 +0.72(+1.41%)
Aug 29, 2006 50.75 51.59 50.60 51.03 3,936,000 -0.30(-0.58%)
Aug 28, 2006 50.54 51.75 50.47 51.33 4,092,200 +0.45(+0.88%)
Aug 25, 2006 50.75 51.07 50.15 50.88 2,908,200 -0.28(-0.55%)
Aug 24, 2006 49.69 51.30 49.64 51.16 5,342,400 +1.52(+3.06%)
Aug 23, 2006 49.65 49.95 49.45 49.64 2,213,900 +0.00(+0.00%)
Aug 22, 2006 49.50 50.18 49.45 49.64 3,905,500 +0.08(+0.16%)
Aug 21, 2006 49.02 49.93 49.02 49.56 3,092,200 +0.06(+0.12%)
Aug 18, 2006 48.95 49.54 48.52 49.50 5,029,900 +0.46(+0.94%)
Aug 17, 2006 48.14 49.38 48.12 49.04 5,228,300 +0.90(+1.87%)
Aug 16, 2006 48.29 48.50 47.84 48.14 4,098,200 +0.01(+0.02%)
Aug 15, 2006 48.29 48.29 47.75 48.13 3,074,000 +0.47(+0.99%)
Aug 14, 2006 47.99 48.14 47.51 47.66 4,225,700 +0.09(+0.19%)
Aug 11, 2006 47.08 47.74 46.98 47.57 3,743,600 +0.17(+0.36%)
Aug 10, 2006 47.41 47.85 46.50 47.40 10,786,900 -1.58(-3.23%)
Aug 09, 2006 49.87 49.97 48.90 48.98 3,533,400 -0.44(-0.89%)
Aug 08, 2006 48.83 49.71 48.78 49.42 4,885,300 +0.93(+1.92%)
Aug 07, 2006 48.14 48.94 48.14 48.49 2,977,300 -0.07(-0.14%)
Aug 04, 2006 48.29 49.10 47.91 48.56 5,253,900 +0.79(+1.65%)
Aug 03, 2006 48.64 48.77 47.63 47.77 5,075,000 -0.80(-1.65%)
Aug 02, 2006 49.00 49.60 48.44 48.57 7,799,900 +0.75(+1.57%)
Aug 01, 2006 47.50 48.00 47.46 47.82 4,002,800 -0.01(-0.02%)
Jul 31, 2006 48.30 48.65 47.27 47.83 6,368,100 -0.02(-0.04%)
Jul 28, 2006 49.58 50.54 47.47 47.85 10,645,700 -1.61(-3.26%)
Jul 27, 2006 48.70 49.55 47.40 49.46 15,388,600 -1.07(-2.12%)
Jul 26, 2006 51.25 51.42 50.28 50.53 5,497,400 -0.96(-1.86%)
Jul 25, 2006 50.81 51.67 50.48 51.49 5,764,600 +0.69(+1.36%)
Jul 24, 2006 50.10 50.88 49.93 50.80 7,216,700 +0.80(+1.60%)
Jul 21, 2006 50.40 50.40 49.35 50.00 7,790,900 -0.21(-0.42%)
Jul 20, 2006 51.15 51.94 49.47 50.21 10,538,900 -0.72(-1.41%)
Jul 19, 2006 49.91 51.14 49.65 50.93 17,651,100 +2.53(+5.23%)
Jul 18, 2006 47.64 48.81 47.38 48.40 9,171,400 +0.75(+1.57%)
Jul 17, 2006 47.32 48.40 47.27 47.65 4,742,500 +0.10(+0.21%)
Jul 14, 2006 47.86 47.91 46.97 47.55 5,044,400 -0.46(-0.96%)
Jul 13, 2006 48.07 48.74 47.81 48.01 5,419,500 -0.05(-0.10%)
Jul 12, 2006 48.39 48.94 47.78 48.06 6,575,800 -0.03(-0.06%)
Jul 11, 2006 46.94 48.95 46.90 48.09 15,099,500 +1.27(+2.71%)
Jul 10, 2006 45.45 46.95 45.45 46.82 6,973,100 +1.43(+3.15%)
Jul 07, 2006 45.02 45.59 45.01 45.39 4,568,800 +0.56(+1.25%)
Jul 06, 2006 44.83 45.63 44.53 44.83 5,323,200 -0.28(-0.62%)
Jul 05, 2006 45.00 45.24 44.29 45.11 5,041,600 +0.10(+0.22%)
Jul 03, 2006 44.85 45.07 44.40 45.01 2,175,800 +0.23(+0.51%)
Jun 30, 2006 45.02 45.30 44.28 44.78 7,551,500 -0.23(-0.51%)
Jun 29, 2006 44.43 45.82 44.43 45.01 5,389,200 +0.58(+1.31%)
Jun 28, 2006 44.49 44.60 42.90 44.43 7,270,400 +0.21(+0.47%)
Jun 27, 2006 44.72 44.97 44.17 44.22 4,393,100 -0.72(-1.60%)
Jun 26, 2006 45.11 45.70 44.65 44.94 4,389,300 -0.29(-0.64%)
Jun 23, 2006 44.14 45.68 44.10 45.23 6,156,800 +0.80(+1.80%)
Jun 22, 2006 44.20 45.20 44.20 44.43 6,135,900 +0.36(+0.82%)
Jun 21, 2006 43.50 44.60 43.50 44.07 5,706,700 +0.36(+0.82%)
Jun 20, 2006 43.85 44.17 43.50 43.71 5,288,500 +0.21(+0.48%)
Jun 19, 2006 44.49 44.50 43.31 43.50 6,743,700 -0.79(-1.78%)
Jun 16, 2006 44.90 44.99 44.20 44.29 7,265,100 -0.46(-1.03%)
Jun 15, 2006 45.00 45.15 44.20 44.75 7,777,500 -0.23(-0.51%)
Jun 14, 2006 44.76 45.27 44.55 44.98 5,954,700 -0.45(-0.99%)
Jun 13, 2006 44.82 45.65 44.75 45.43 6,359,800 +0.27(+0.60%)
Jun 12, 2006 45.77 46.15 45.05 45.16 4,526,700 -0.61(-1.33%)
Jun 09, 2006 46.00 46.30 45.62 45.77 5,693,100 -0.48(-1.04%)
Jun 08, 2006 46.72 46.95 45.79 46.25 6,128,300 -0.03(-0.06%)
Jun 07, 2006 46.49 46.88 46.19 46.28 5,290,700 +0.10(+0.22%)
Jun 06, 2006 46.30 46.72 45.60 46.18 6,846,900 -0.04(-0.09%)
Jun 05, 2006 46.70 47.11 46.04 46.22 7,065,100 -0.76(-1.62%)
Jun 02, 2006 46.28 47.37 46.28 46.98 12,669,300 +1.26(+2.76%)
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.