UnitedHealth Group (NY: UNH )

460.33 USD -1.27 (-0.28%)
Streaming Delayed Price Updated: 2:54 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 72.84 74.20 72.55 73.74 8,119,600 +1.52(+2.10%)
Sep 29, 2004 73.67 73.67 71.95 72.22 11,144,000 -1.45(-1.97%)
Sep 28, 2004 72.59 74.75 72.36 73.67 8,995,000 +1.09(+1.50%)
Sep 27, 2004 71.33 72.65 70.88 72.58 6,643,600 +1.25(+1.75%)
Sep 24, 2004 69.99 71.78 69.93 71.33 4,486,400 +1.24(+1.77%)
Sep 23, 2004 70.68 70.68 69.50 70.09 4,094,400 -0.21(-0.30%)
Sep 22, 2004 70.52 70.74 69.85 70.30 4,616,600 -0.21(-0.30%)
Sep 21, 2004 70.15 71.02 69.71 70.51 4,668,200 +0.76(+1.09%)
Sep 20, 2004 67.17 70.00 67.17 69.75 2,920,600 -0.07(-0.10%)
Sep 17, 2004 69.08 69.96 68.80 69.82 5,174,400 +0.04(+0.06%)
Sep 16, 2004 70.28 70.30 69.61 69.78 3,947,200 -0.50(-0.71%)
Sep 15, 2004 69.45 70.54 69.34 70.28 7,341,000 +0.34(+0.49%)
Sep 14, 2004 69.39 69.95 68.71 69.94 5,230,200 +0.93(+1.35%)
Sep 13, 2004 69.00 69.65 68.83 69.01 4,433,200 +0.14(+0.20%)
Sep 10, 2004 68.39 68.99 68.09 68.87 2,878,000 +0.28(+0.41%)
Sep 09, 2004 68.60 68.89 68.42 68.59 4,603,200 -0.01(-0.01%)
Sep 08, 2004 68.42 69.05 68.34 68.60 6,229,200 +0.42(+0.62%)
Sep 07, 2004 67.04 68.24 67.04 68.18 5,462,800 +1.14(+1.70%)
Sep 03, 2004 67.00 67.67 66.94 67.04 3,393,800 -0.31(-0.46%)
Sep 02, 2004 66.42 67.50 65.85 67.35 3,614,600 +0.68(+1.02%)
Sep 01, 2004 65.98 66.87 65.93 66.67 3,915,000 +0.54(+0.82%)
Aug 31, 2004 65.45 66.16 65.25 66.13 4,267,400 +0.97(+1.49%)
Aug 30, 2004 65.40 65.85 65.10 65.16 2,512,400 -0.48(-0.73%)
Aug 27, 2004 65.30 65.86 65.25 65.64 2,054,200 +0.34(+0.52%)
Aug 26, 2004 65.17 65.54 64.90 65.30 2,476,000 +0.13(+0.20%)
Aug 25, 2004 64.98 65.26 64.58 65.17 3,121,400 +0.19(+0.29%)
Aug 24, 2004 65.00 65.67 64.75 64.98 3,101,200 +0.02(+0.03%)
Aug 23, 2004 65.37 65.85 64.68 64.96 3,346,200 -0.61(-0.93%)
Aug 20, 2004 64.90 65.66 64.89 65.57 2,773,200 +0.67(+1.03%)
Aug 19, 2004 65.00 65.06 64.11 64.90 3,655,400 +32.29(+99.02%)
Aug 16, 2004 32.36 32.67 32.15 32.61 1,899,200 +0.16(+0.49%)
Aug 13, 2004 32.17 32.50 32.17 32.45 3,009,800 +0.32(+0.98%)
Aug 12, 2004 31.90 32.22 31.77 32.13 2,965,100 +0.04(+0.11%)
Aug 11, 2004 31.23 32.19 31.19 32.10 3,276,500 +0.56(+1.79%)
Aug 10, 2004 30.95 31.54 30.95 31.54 3,158,800 +0.85(+2.77%)
Aug 09, 2004 30.75 30.85 30.61 30.68 2,185,000 +0.01(+0.03%)
Aug 06, 2004 30.45 30.89 30.36 30.67 3,314,500 -0.31(-0.98%)
Aug 05, 2004 31.20 31.48 30.98 30.98 2,498,800 -0.19(-0.63%)
Aug 04, 2004 31.23 31.49 30.94 31.17 2,641,300 +0.02(+0.06%)
Aug 03, 2004 31.50 31.59 31.12 31.16 3,368,000 -0.37(-1.17%)
Aug 02, 2004 31.05 31.61 31.02 31.52 3,294,900 +0.07(+0.24%)
Jul 30, 2004 31.72 31.93 31.08 31.45 6,139,200 -0.55(-1.73%)
Jul 29, 2004 31.37 32.58 31.25 32.01 15,704,800 +1.11(+3.58%)
Jul 28, 2004 31.00 31.10 30.31 30.90 3,884,800 +0.15(+0.49%)
Jul 27, 2004 31.85 31.86 30.04 30.75 8,291,400 -1.09(-3.44%)
Jul 26, 2004 31.31 31.95 31.31 31.84 3,583,700 +0.39(+1.26%)
Jul 23, 2004 31.84 31.85 31.10 31.45 3,671,300 -0.52(-1.63%)
Jul 22, 2004 31.89 32.19 31.40 31.97 3,251,200 -0.18(-0.58%)
Jul 21, 2004 33.05 33.05 32.15 32.15 2,793,600 -0.82(-2.47%)
Jul 20, 2004 32.80 32.97 32.44 32.97 2,927,900 +0.31(+0.93%)
Jul 19, 2004 32.75 32.88 32.17 32.67 3,317,200 -0.15(-0.47%)
Jul 16, 2004 33.00 33.03 32.63 32.82 4,962,500 -0.03(-0.11%)
Jul 15, 2004 30.95 32.89 30.95 32.85 7,552,300 +1.90(+6.16%)
Jul 14, 2004 31.15 31.43 30.87 30.95 3,115,300 -0.04(-0.15%)
Jul 13, 2004 30.62 31.16 30.61 31.00 3,166,400 +0.73(+2.40%)
Jul 12, 2004 30.25 30.43 29.91 30.27 2,412,200 +0.14(+0.48%)
Jul 09, 2004 30.20 30.50 29.88 30.12 3,026,300 -0.04(-0.13%)
Jul 08, 2004 30.62 30.80 30.13 30.17 2,273,500 -0.47(-1.53%)
Jul 07, 2004 30.08 30.74 30.02 30.64 2,455,100 +0.59(+1.98%)
Jul 06, 2004 30.35 30.39 29.67 30.04 3,536,600 -0.43(-1.43%)
Jul 02, 2004 30.67 30.71 30.33 30.48 1,865,800 -0.42(-1.38%)
Jul 01, 2004 30.65 31.05 30.50 30.90 2,987,000 -0.23(-0.72%)
Jun 30, 2004 30.85 31.14 30.71 31.12 2,254,300 +0.42(+1.37%)
Jun 29, 2004 30.50 30.95 30.50 30.70 2,069,400 +0.33(+1.09%)
Jun 28, 2004 30.91 31.08 30.15 30.38 3,272,700 -0.49(-1.59%)
Jun 25, 2004 30.80 31.15 30.73 30.86 2,757,200 +0.21(+0.70%)
Jun 24, 2004 30.74 30.95 30.43 30.65 3,011,700 -0.08(-0.26%)
Jun 23, 2004 30.71 30.85 30.38 30.73 3,329,300 +0.03(+0.10%)
Jun 22, 2004 31.11 31.22 30.58 30.70 3,723,400 -0.41(-1.33%)
Jun 21, 2004 32.00 32.00 31.02 31.11 4,731,000 -0.89(-2.77%)
Jun 18, 2004 31.88 32.09 31.81 32.00 2,493,600 +0.12(+0.39%)
Jun 17, 2004 31.92 32.10 31.80 31.88 2,090,500 -0.02(-0.08%)
Jun 16, 2004 31.90 32.12 31.77 31.90 1,807,000 +0.04(+0.13%)
Jun 15, 2004 31.88 32.04 31.61 31.86 2,049,200 +0.09(+0.27%)
Jun 14, 2004 31.75 32.06 31.55 31.77 2,186,400 -0.16(-0.49%)
Jun 10, 2004 32.47 32.53 31.85 31.93 2,561,300 -0.40(-1.22%)
Jun 09, 2004 32.50 32.74 32.31 32.33 2,050,600 -0.20(-0.63%)
Jun 08, 2004 32.20 32.60 32.03 32.53 3,204,300 -0.23(-0.70%)
Jun 07, 2004 32.50 32.90 32.44 32.76 1,892,300 +0.29(+0.88%)
Jun 04, 2004 32.80 32.85 32.37 32.47 2,676,700 -0.32(-0.96%)
Jun 03, 2004 32.95 32.97 32.58 32.79 3,746,500 -0.05(-0.15%)
Jun 02, 2004 32.82 32.93 32.40 32.84 2,980,300 +0.14(+0.43%)
Jun 01, 2004 32.75 33.00 32.35 32.70 3,636,500 +0.08(+0.23%)
May 28, 2004 32.20 32.66 32.10 32.62 3,555,400 +0.41(+1.27%)
May 27, 2004 31.54 32.22 31.50 32.22 5,563,300 +0.71(+2.25%)
May 26, 2004 31.81 31.99 31.25 31.50 4,711,900 -0.30(-0.96%)
May 25, 2004 31.81 31.95 31.55 31.81 2,796,200 -0.05(-0.16%)
May 24, 2004 31.60 32.06 31.54 31.86 3,070,900 +0.26(+0.82%)
May 21, 2004 31.38 31.77 31.24 31.60 3,893,100 +0.28(+0.89%)
May 20, 2004 31.52 31.53 30.91 31.32 3,755,700 -0.26(-0.81%)
May 19, 2004 31.52 31.98 31.35 31.58 3,970,200 +0.10(+0.30%)
May 18, 2004 31.36 31.74 31.31 31.48 2,597,700 +0.18(+0.58%)
May 17, 2004 31.00 31.52 30.75 31.30 2,618,800 +0.04(+0.13%)
May 14, 2004 31.10 31.53 30.79 31.26 2,858,200 +0.10(+0.34%)
May 13, 2004 30.90 31.33 30.86 31.16 2,939,100 +0.21(+0.69%)
May 12, 2004 30.51 31.08 30.44 30.94 3,235,200 +0.27(+0.90%)
May 11, 2004 30.17 30.70 30.14 30.67 3,811,600 +0.50(+1.64%)
May 10, 2004 30.26 30.26 29.30 30.17 4,489,800 -0.09(-0.31%)
May 07, 2004 30.64 31.05 30.23 30.26 3,278,600 -0.59(-1.90%)
May 06, 2004 31.05 31.17 30.50 30.85 3,172,100 -0.42(-1.34%)
May 05, 2004 30.83 31.31 30.75 31.27 3,212,200 +0.52(+1.69%)
May 04, 2004 30.92 31.02 30.71 30.75 3,584,100 -0.48(-1.54%)
May 03, 2004 30.75 31.25 30.37 31.23 3,877,600 +0.49(+1.59%)
Apr 30, 2004 31.14 31.23 30.50 30.74 4,193,100 -0.40(-1.28%)
Apr 29, 2004 31.67 31.74 31.10 31.14 3,388,400 -0.54(-1.69%)
Apr 28, 2004 32.26 32.28 31.55 31.67 3,993,200 -0.58(-1.81%)
Apr 27, 2004 32.30 32.59 31.80 32.26 12,269,700 +0.31(+0.97%)
Apr 26, 2004 32.98 33.04 31.80 31.95 4,802,900 -1.02(-3.11%)
Apr 23, 2004 33.00 33.08 32.83 32.97 1,368,900 -0.13(-0.39%)
Apr 22, 2004 32.21 33.17 32.21 33.10 3,267,400 +0.72(+2.22%)
Apr 21, 2004 31.88 32.52 31.82 32.38 3,384,200 +0.63(+2.00%)
Apr 20, 2004 32.40 32.47 31.65 31.75 3,453,000 -0.78(-2.40%)
Apr 19, 2004 32.62 32.87 32.53 32.53 3,647,700 -0.18(-0.54%)
Apr 16, 2004 32.00 32.92 31.62 32.71 4,866,200 +0.73(+2.28%)
Apr 15, 2004 32.30 32.60 30.86 31.98 11,209,600 -1.48(-4.41%)
Apr 14, 2004 33.70 34.12 32.91 33.45 2,550,500 -0.24(-0.73%)
Apr 13, 2004 34.25 34.25 33.56 33.70 2,556,600 -0.35(-1.01%)
Apr 12, 2004 33.47 34.10 33.38 34.04 1,647,600 +0.79(+2.38%)
Apr 08, 2004 33.49 33.60 33.03 33.25 1,305,800 -0.18(-0.54%)
Apr 07, 2004 33.50 33.51 33.09 33.43 1,667,100 -0.16(-0.48%)
Apr 06, 2004 33.38 33.62 33.25 33.59 2,096,200 +0.09(+0.27%)
Apr 05, 2004 32.88 33.50 32.81 33.50 2,813,500 +0.94(+2.89%)
Apr 02, 2004 32.53 32.87 32.35 32.56 2,192,500 +0.08(+0.23%)
Apr 01, 2004 32.17 32.50 32.16 32.49 2,205,900 +0.26(+0.82%)
Mar 31, 2004 31.93 32.25 31.74 32.22 1,899,800 +0.40(+1.26%)
Mar 30, 2004 32.08 32.08 31.55 31.82 1,891,900 +0.20(+0.62%)
Mar 29, 2004 31.42 31.71 31.30 31.62 2,278,100 +0.59(+1.90%)
Mar 26, 2004 31.10 31.23 30.95 31.04 1,892,900 -0.11(-0.35%)
Mar 25, 2004 31.23 31.38 30.72 31.14 2,288,900 +0.15(+0.48%)
Mar 24, 2004 31.80 31.80 30.86 31.00 3,295,800 -0.85(-2.68%)
Mar 23, 2004 31.50 32.07 31.05 31.85 2,479,200 +0.38(+1.19%)
Mar 22, 2004 31.74 31.88 31.33 31.48 2,305,500 -0.26(-0.82%)
Mar 19, 2004 31.77 31.92 31.63 31.74 2,778,400 -0.30(-0.95%)
Mar 18, 2004 31.67 32.10 31.66 32.04 2,045,400 +0.37(+1.17%)
Mar 17, 2004 31.17 31.85 31.16 31.67 1,907,200 +0.22(+0.68%)
Mar 16, 2004 31.25 31.70 31.18 31.45 2,694,800 +0.40(+1.27%)
Mar 15, 2004 30.73 31.23 30.73 31.06 1,775,100 +0.15(+0.49%)
Mar 12, 2004 30.55 31.00 30.40 30.91 2,314,900 +0.61(+2.00%)
Mar 11, 2004 30.81 30.88 30.30 30.30 2,287,300 -0.50(-1.64%)
Mar 10, 2004 30.84 30.98 30.66 30.81 2,617,500 +0.10(+0.34%)
Mar 09, 2004 30.92 30.95 30.60 30.70 2,514,700 -0.52(-1.67%)
Mar 08, 2004 31.59 31.59 31.20 31.23 2,409,200 -0.36(-1.14%)
Mar 05, 2004 30.98 31.74 30.96 31.58 3,169,300 +0.33(+1.07%)
Mar 04, 2004 31.23 31.25 30.92 31.25 2,694,200 +0.09(+0.29%)
Mar 03, 2004 30.73 31.17 30.73 31.16 3,910,900 +0.52(+1.70%)
Mar 02, 2004 30.83 30.98 30.55 30.64 2,610,900 -0.18(-0.58%)
Mar 01, 2004 31.00 31.18 30.73 30.82 2,623,000 -0.18(-0.58%)
Feb 27, 2004 31.00 31.15 30.87 31.00 2,445,900 +0.01(+0.03%)
Feb 26, 2004 30.83 31.14 30.25 30.99 3,495,700 +0.05(+0.16%)
Feb 25, 2004 30.92 31.11 30.70 30.94 2,518,300 -0.02(-0.06%)
Feb 24, 2004 30.58 30.99 30.57 30.96 2,571,700 +0.35(+1.16%)
Feb 23, 2004 30.65 30.72 30.40 30.61 2,304,300 +0.09(+0.28%)
Feb 20, 2004 30.67 30.86 30.18 30.52 2,813,300 -0.00(-0.02%)
Feb 19, 2004 30.48 30.90 30.36 30.52 3,396,200 +0.38(+1.24%)
Feb 18, 2004 30.35 30.51 30.10 30.15 3,401,600 -0.10(-0.33%)
Feb 17, 2004 30.00 30.36 29.85 30.25 2,309,900 +0.42(+1.39%)
Feb 13, 2004 29.67 30.00 29.55 29.83 3,360,000 +0.23(+0.79%)
Feb 12, 2004 29.85 29.98 29.57 29.60 4,081,500 -0.10(-0.34%)
Feb 11, 2004 30.00 30.00 29.20 29.70 5,014,600 -0.30(-1.00%)
Feb 10, 2004 29.71 30.10 29.70 30.00 5,589,700 +0.23(+0.76%)
Feb 09, 2004 29.88 29.96 29.58 29.77 1,641,700 -0.03(-0.12%)
Feb 06, 2004 29.40 29.88 29.17 29.81 1,992,800 +0.25(+0.85%)
Feb 05, 2004 29.62 29.70 29.06 29.56 2,718,800 -0.48(-1.58%)
Feb 04, 2004 30.05 30.13 29.89 30.04 1,700,100 -0.01(-0.03%)
Feb 03, 2004 30.02 30.11 29.70 30.05 2,057,500 +0.04(+0.12%)
Feb 02, 2004 30.41 30.46 29.83 30.01 4,093,300 -0.43(-1.41%)
Jan 30, 2004 30.40 30.49 30.12 30.44 2,326,700 -0.01(-0.05%)
Jan 29, 2004 29.95 30.50 29.67 30.45 3,032,700 +0.75(+2.51%)
Jan 28, 2004 29.75 29.98 29.63 29.71 2,219,200 -0.02(-0.07%)
Jan 27, 2004 29.99 30.00 29.59 29.73 1,796,500 -0.22(-0.73%)
Jan 26, 2004 29.83 30.00 29.47 29.95 1,648,300 +0.12(+0.39%)
Jan 23, 2004 30.33 30.33 29.38 29.83 2,636,600 -0.50(-1.65%)
Jan 22, 2004 29.85 30.41 29.70 30.33 4,859,600 +1.11(+3.82%)
Jan 21, 2004 29.30 29.35 29.00 29.22 2,023,300 -0.07(-0.22%)
Jan 20, 2004 29.38 29.60 29.10 29.29 2,075,400 -0.04(-0.15%)
Jan 16, 2004 29.30 29.40 28.96 29.33 2,413,100 +0.18(+0.62%)
Jan 15, 2004 28.95 29.32 28.53 29.15 3,249,500 +0.16(+0.55%)
Jan 14, 2004 28.48 28.99 28.35 28.99 2,506,400 +0.74(+2.60%)
Jan 13, 2004 28.50 28.53 28.09 28.25 2,781,500 -0.10(-0.34%)
Jan 12, 2004 28.58 28.66 28.23 28.35 2,112,600 -0.10(-0.37%)
Jan 09, 2004 28.71 28.73 28.23 28.45 2,276,200 -0.26(-0.91%)
Jan 08, 2004 28.66 28.98 28.66 28.71 2,848,300 +0.06(+0.21%)
Jan 07, 2004 28.65 28.67 28.20 28.66 2,958,300 +0.27(+0.93%)
Jan 06, 2004 28.12 28.59 28.08 28.39 4,091,400 +0.29(+1.03%)
Jan 05, 2004 28.50 29.38 27.73 28.10 8,357,200 -1.42(-4.81%)
Jan 02, 2004 29.52 29.66 29.21 29.52 3,122,800 +0.43(+1.48%)
Dec 31, 2003 29.15 29.33 28.97 29.09 2,558,100 +0.18(+0.64%)
Dec 30, 2003 29.05 29.05 28.64 28.91 1,868,900 -0.14(-0.50%)
Dec 29, 2003 28.35 29.12 28.25 29.05 2,857,500 +0.80(+2.83%)
Dec 26, 2003 28.17 28.35 28.11 28.25 728,700 +0.14(+0.52%)
Dec 24, 2003 28.01 28.22 27.82 28.11 644,400 +0.09(+0.34%)
Dec 23, 2003 28.09 28.09 27.92 28.01 1,864,300 -0.20(-0.71%)
Dec 22, 2003 28.15 28.29 27.91 28.21 2,370,400 +0.18(+0.66%)
Dec 19, 2003 28.17 28.23 27.75 28.02 3,235,300 -0.12(-0.43%)
Dec 18, 2003 27.95 28.26 27.95 28.14 2,762,700 +0.19(+0.66%)
Dec 17, 2003 27.44 27.99 27.39 27.96 3,583,000 +0.52(+1.91%)
Dec 16, 2003 27.24 27.45 27.17 27.43 2,139,700 +0.19(+0.72%)
Dec 15, 2003 27.24 27.56 27.19 27.24 2,292,400 +0.00(+0.02%)
Dec 12, 2003 27.02 27.24 26.90 27.24 1,668,500 +0.36(+1.34%)
Dec 11, 2003 26.74 27.14 26.70 26.88 2,390,000 +0.26(+0.98%)
Dec 10, 2003 26.62 26.62 26.29 26.61 1,939,300 -0.09(-0.32%)
Dec 09, 2003 26.98 26.99 26.64 26.70 1,839,800 -0.18(-0.67%)
Dec 08, 2003 26.68 26.93 26.58 26.88 1,620,000 +0.20(+0.75%)
Dec 05, 2003 27.07 27.07 26.55 26.68 1,672,800 -0.41(-1.51%)
Dec 04, 2003 27.25 27.26 26.87 27.09 2,290,400 -0.16(-0.59%)
Dec 03, 2003 27.50 27.52 27.08 27.25 2,450,600 -0.21(-0.76%)
Dec 02, 2003 27.33 27.49 27.19 27.46 2,713,500 +0.13(+0.49%)
Dec 01, 2003 27.02 27.34 26.95 27.33 2,116,300 +0.38(+1.39%)
Nov 28, 2003 26.89 27.45 26.70 26.95 1,217,600 +0.07(+0.24%)
Nov 26, 2003 26.95 26.95 26.62 26.89 2,490,700 -0.03(-0.11%)
Nov 25, 2003 26.40 26.95 26.11 26.92 3,182,500 +0.52(+1.95%)
Nov 24, 2003 25.98 26.41 25.95 26.40 2,909,300 +0.54(+2.09%)
Nov 21, 2003 25.77 25.88 25.29 25.86 3,444,600 +0.46(+1.81%)
Nov 20, 2003 25.70 25.77 25.30 25.40 2,896,500 -0.39(-1.51%)
Nov 19, 2003 24.95 25.89 24.75 25.79 6,002,400 +1.24(+5.05%)
Nov 18, 2003 24.95 25.00 24.50 24.55 2,070,700 -0.38(-1.50%)
Nov 17, 2003 24.51 24.99 24.42 24.92 1,971,000 +0.08(+0.34%)
Nov 14, 2003 24.95 25.12 24.73 24.84 2,216,600 -0.11(-0.44%)
Nov 13, 2003 24.82 25.00 24.70 24.95 2,881,900 +0.13(+0.52%)
Nov 12, 2003 24.05 24.88 24.05 24.82 3,293,300 +0.36(+1.47%)
Nov 11, 2003 24.12 24.53 24.09 24.46 2,953,400 +0.34(+1.41%)
Nov 10, 2003 23.92 24.25 23.89 24.12 3,810,600 +0.20(+0.82%)
Nov 07, 2003 24.30 24.50 23.80 23.92 6,558,200 -0.62(-2.55%)
Nov 06, 2003 25.00 25.02 24.42 24.55 3,875,200 -0.45(-1.80%)
Nov 05, 2003 25.26 25.07 24.62 25.00 3,478,000 +0.16(+0.64%)
Nov 04, 2003 25.26 25.26 24.86 24.84 4,644,800 -0.45(-1.78%)
Nov 03, 2003 25.65 25.67 25.25 25.29 3,434,445 -0.15(-0.59%)
Oct 31, 2003 25.77 25.97 25.41 25.44 4,190,800 -0.03(-0.14%)
Oct 30, 2003 26.35 26.36 25.31 25.48 4,274,600 -0.66(-2.53%)
Oct 29, 2003 26.17 26.47 26.09 26.14 3,379,700 -0.04(-0.15%)
Oct 28, 2003 26.65 26.65 26.07 26.17 5,712,300 -0.03(-0.10%)
Oct 27, 2003 26.25 27.00 25.51 26.20 11,908,100 -0.92(-3.41%)
Oct 24, 2003 26.99 27.32 26.70 27.12 2,045,800 +0.14(+0.50%)
Oct 23, 2003 27.30 27.40 26.95 26.99 2,537,000 -0.51(-1.85%)
Oct 22, 2003 27.77 27.77 27.35 27.50 1,520,500 -0.27(-0.99%)
Oct 21, 2003 27.50 27.79 27.40 27.77 2,919,000 +0.32(+1.18%)
Oct 20, 2003 27.20 27.50 27.11 27.45 3,111,300 +0.46(+1.69%)
Oct 17, 2003 26.73 27.05 26.80 27.00 2,525,800 +0.27(+0.99%)
Oct 16, 2003 25.67 26.99 26.20 26.73 3,968,800 +1.06(+4.15%)
Oct 15, 2003 26.11 26.33 25.66 25.67 2,804,600 -0.56(-2.14%)
Oct 14, 2003 26.48 26.48 26.05 26.23 1,613,300 -0.25(-0.94%)
Oct 13, 2003 26.08 26.63 26.30 26.48 2,106,500 +0.39(+1.50%)
Oct 10, 2003 25.92 26.14 25.88 26.08 1,405,500 +0.29(+1.14%)
Oct 09, 2003 25.95 25.95 25.67 25.79 1,791,500 +0.17(+0.64%)
Oct 08, 2003 25.77 25.92 25.61 25.62 1,565,500 -0.20(-0.77%)
Oct 07, 2003 25.75 25.86 25.50 25.83 2,145,200 +0.08(+0.29%)
Oct 06, 2003 26.35 26.35 25.59 25.75 2,393,600 -0.55(-2.09%)
Oct 03, 2003 26.48 26.51 26.30 26.30 2,951,300 +0.17(+0.67%)
Oct 02, 2003 25.88 26.34 25.69 26.12 3,285,300 +0.25(+0.95%)
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.