Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 45.68 46.66 45.40 46.43 8,310,785 +0.93(+2.04%)
Oct 28, 2005 44.31 45.50 44.31 45.50 10,391,412 +1.70(+3.88%)
Oct 27, 2005 44.47 44.56 43.64 43.80 6,334,402 +0.51(+1.17%)
Oct 26, 2005 44.95 45.32 43.18 43.29 11,326,609 -1.57(-3.50%)
Oct 25, 2005 45.73 45.77 44.24 44.86 8,834,745 -1.00(-2.19%)
Oct 24, 2005 46.27 46.36 45.74 45.86 5,334,240 +0.04(+0.09%)
Oct 21, 2005 45.88 46.37 45.32 45.82 7,565,495 +0.02(+0.05%)
Oct 20, 2005 46.83 46.84 45.78 45.80 6,520,444 -0.87(-1.87%)
Oct 19, 2005 45.34 46.73 45.34 46.67 7,049,142 +1.36(+2.99%)
Oct 18, 2005 44.91 45.55 44.91 45.32 5,808,322 +0.06(+0.12%)
Oct 17, 2005 45.31 45.34 44.85 45.26 5,500,206 +0.01(+0.02%)
Oct 14, 2005 44.51 45.54 44.22 45.26 10,051,499 +1.79(+4.11%)
Oct 13, 2005 43.79 43.98 43.32 43.47 7,880,594 -0.67(-1.51%)
Oct 12, 2005 44.20 44.59 43.86 44.13 6,230,283 -0.12(-0.27%)
Oct 11, 2005 44.83 45.07 44.20 44.25 5,174,134 -0.56(-1.25%)
Oct 10, 2005 45.21 45.53 44.81 44.81 4,128,084 -0.39(-0.87%)
Oct 07, 2005 45.09 45.38 45.02 45.21 4,011,995 -0.03(-0.07%)
Oct 06, 2005 45.23 45.71 44.89 45.24 5,643,229 -0.03(-0.07%)
Oct 05, 2005 45.75 46.23 45.07 45.27 5,885,632 -0.49(-1.07%)
Oct 04, 2005 46.37 46.51 45.74 45.76 6,798,509 +0.22(+0.49%)
Oct 03, 2005 45.08 45.65 45.03 45.54 6,315,822 +0.47(+1.03%)
Sep 30, 2005 44.69 45.44 44.65 45.07 8,300,061 +0.38(+0.86%)
Sep 29, 2005 43.84 44.90 43.84 44.69 5,839,745 +0.30(+0.69%)
Sep 28, 2005 44.32 44.83 44.00 44.38 6,907,740 +0.06(+0.14%)
Sep 27, 2005 44.35 44.83 44.32 44.32 6,241,256 -0.11(-0.25%)
Sep 26, 2005 44.50 44.76 44.19 44.43 7,480,579 +0.32(+0.73%)
Sep 23, 2005 44.11 44.49 43.02 44.11 15,492,975 +1.10(+2.55%)
Sep 22, 2005 42.18 43.19 42.18 43.01 6,657,855 +0.83(+1.98%)
Sep 21, 2005 42.55 42.79 41.96 42.18 6,587,030 -0.02(-0.06%)
Sep 20, 2005 43.15 43.22 42.03 42.20 5,967,056 -0.71(-1.64%)
Sep 19, 2005 43.35 43.39 42.62 42.91 3,405,614 -0.44(-1.02%)
Sep 16, 2005 42.92 43.35 42.66 43.35 8,165,642 +0.52(+1.22%)
Sep 15, 2005 43.03 43.16 42.82 42.83 4,296,420 +0.37(+0.87%)
Sep 14, 2005 42.54 42.73 42.36 42.46 5,089,467 -0.07(-0.17%)
Sep 13, 2005 43.20 43.43 42.50 42.53 7,313,117 -0.99(-2.28%)
Sep 12, 2005 43.92 43.93 43.39 43.52 6,034,765 -0.19(-0.44%)
Sep 09, 2005 43.23 44.00 43.23 43.72 6,353,230 +0.55(+1.26%)
Sep 08, 2005 43.14 43.33 42.62 43.17 6,798,758 +0.30(+0.71%)
Sep 07, 2005 42.74 42.91 42.59 42.87 4,568,625 +0.21(+0.49%)
Sep 06, 2005 42.22 42.70 42.18 42.66 5,027,869 +0.53(+1.26%)
Sep 02, 2005 42.13 42.34 41.85 42.13 4,431,338 +0.38(+0.92%)
Sep 01, 2005 41.30 41.98 40.57 41.74 6,924,075 +0.44(+1.07%)
Aug 31, 2005 40.70 41.32 40.42 41.30 5,510,431 +0.82(+2.02%)
Aug 30, 2005 40.74 40.80 40.40 40.48 5,236,854 -0.26(-0.63%)
Aug 29, 2005 40.30 40.79 40.17 40.74 3,615,846 +0.28(+0.69%)
Aug 26, 2005 40.46 40.82 40.28 40.46 4,600,796 -0.15(-0.38%)
Aug 25, 2005 40.73 40.76 40.34 40.61 4,166,864 +0.01(+0.02%)
Aug 24, 2005 41.17 41.25 40.47 40.60 4,391,561 -0.34(-0.84%)
Aug 23, 2005 41.11 41.38 40.94 40.95 3,895,906 -0.24(-0.58%)
Aug 22, 2005 41.35 41.46 41.06 41.19 3,685,175 +0.14(+0.35%)
Aug 19, 2005 41.14 41.46 41.04 41.04 3,915,234 -0.10(-0.23%)
Aug 18, 2005 41.22 41.47 41.10 41.14 3,103,981 +0.03(+0.08%)
Aug 17, 2005 41.19 41.42 40.96 41.11 4,351,659 +0.13(+0.31%)
Aug 16, 2005 41.70 41.89 40.98 40.98 3,971,345 -0.71(-1.69%)
Aug 15, 2005 41.89 41.90 41.40 41.69 3,320,074 -0.09(-0.21%)
Aug 12, 2005 42.50 42.81 41.49 41.77 3,559,859 -0.22(-0.53%)
Aug 11, 2005 41.53 42.18 41.52 42.00 4,549,173 +0.61(+1.47%)
Aug 10, 2005 41.72 42.02 41.39 41.39 4,827,737 -0.14(-0.33%)
Aug 09, 2005 41.08 41.56 40.92 41.53 6,598,252 +0.48(+1.17%)
Aug 08, 2005 41.94 41.94 40.94 41.04 5,980,897 -0.71(-1.69%)
Aug 05, 2005 42.49 42.49 41.50 41.75 8,237,091 -0.72(-1.70%)
Aug 04, 2005 42.64 42.74 42.36 42.47 6,197,738 -0.16(-0.38%)
Aug 03, 2005 42.58 42.70 42.42 42.63 5,682,632 +0.10(+0.25%)
Aug 02, 2005 42.20 42.54 42.12 42.53 6,413,332 +0.33(+0.78%)
Aug 01, 2005 41.98 42.50 41.73 42.20 6,826,814 +0.26(+0.61%)
Jul 29, 2005 42.44 42.46 41.86 41.94 7,868,374 -0.50(-1.17%)
Jul 28, 2005 41.61 42.70 41.51 42.44 9,971,321 +1.20(+2.92%)
Jul 27, 2005 41.82 42.10 40.99 41.24 8,698,206 -0.47(-1.12%)
Jul 26, 2005 40.99 42.02 40.99 41.70 10,709,254 +0.96(+2.36%)
Jul 25, 2005 40.90 41.14 40.59 40.74 7,552,278 +0.00(+0.00%)
Jul 22, 2005 39.73 40.93 39.71 40.74 11,146,677 +1.32(+3.34%)
Jul 21, 2005 39.30 39.90 38.29 39.42 16,623,316 -0.47(-1.19%)
Jul 20, 2005 40.38 40.53 39.66 39.90 8,770,154 -0.67(-1.64%)
Jul 19, 2005 40.95 40.97 40.06 40.56 8,257,292 -0.18(-0.45%)
Jul 18, 2005 40.93 41.06 40.75 40.75 6,456,601 -0.01(-0.02%)
Jul 15, 2005 40.54 41.30 40.39 40.76 10,389,541 +0.46(+1.13%)
Jul 14, 2005 41.46 41.74 40.30 40.30 14,552,914 -0.92(-2.24%)
Jul 13, 2005 41.54 41.62 40.82 41.22 9,267,928 -0.30(-0.73%)
Jul 12, 2005 42.13 42.42 41.43 41.53 8,496,827 -0.52(-1.24%)
Jul 11, 2005 42.55 42.79 42.05 42.05 8,462,661 -0.50(-1.17%)
Jul 08, 2005 43.11 43.11 42.54 42.54 9,018,293 -0.35(-0.82%)
Jul 07, 2005 42.91 43.71 42.70 42.90 13,696,274 -0.01(-0.02%)
Jul 06, 2005 42.87 43.71 41.53 42.91 16,413,957 +0.22(+0.51%)
Jul 05, 2005 42.54 43.04 42.30 42.69 5,507,064 +0.34(+0.80%)
Jul 01, 2005 42.50 42.50 41.85 42.35 4,838,959 +0.54(+1.28%)
Jun 30, 2005 42.62 43.01 41.71 41.81 7,567,615 -0.80(-1.88%)
Jun 29, 2005 42.35 43.02 42.34 42.62 6,900,632 +0.36(+0.85%)
Jun 28, 2005 41.42 42.34 41.38 42.26 5,861,192 +1.10(+2.67%)
Jun 27, 2005 41.12 41.41 41.06 41.16 4,166,864 +0.02(+0.04%)
Jun 24, 2005 41.42 41.75 41.13 41.14 6,561,218 -0.32(-0.77%)
Jun 23, 2005 41.30 41.76 41.28 41.46 5,487,737 +0.26(+0.64%)
Jun 22, 2005 41.64 41.76 41.20 41.20 5,394,840 -0.40(-0.96%)
Jun 21, 2005 41.42 42.10 40.98 41.60 5,206,429 +0.22(+0.54%)
Jun 20, 2005 41.69 41.70 39.41 41.37 5,181,989 -0.21(-0.50%)
Jun 17, 2005 41.70 41.70 41.39 41.58 6,940,285 +0.25(+0.60%)
Jun 16, 2005 41.38 41.61 41.03 41.33 4,950,310 -0.02(-0.06%)
Jun 15, 2005 41.77 41.77 40.94 41.36 5,322,518 -0.07(-0.17%)
Jun 14, 2005 41.22 41.83 41.22 41.43 6,039,004 +0.38(+0.92%)
Jun 13, 2005 40.84 41.21 40.82 41.05 3,944,786 +0.32(+0.79%)
Jun 10, 2005 41.50 41.50 40.51 40.73 5,135,853 -0.77(-1.85%)
Jun 09, 2005 40.90 41.73 40.74 41.50 5,972,667 +0.46(+1.11%)
Jun 08, 2005 41.70 41.78 40.66 41.04 7,644,176 -0.43(-1.03%)
Jun 07, 2005 41.66 42.10 40.89 41.47 9,376,910 +0.58(+1.41%)
Jun 06, 2005 40.86 40.90 40.54 40.89 5,032,109 +0.31(+0.77%)
Jun 03, 2005 40.68 41.17 40.49 40.58 6,969,214 +0.18(+0.44%)
Jun 02, 2005 39.68 40.58 39.57 40.40 9,347,981 +0.92(+2.34%)
Jun 01, 2005 39.06 39.74 38.90 39.48 6,923,077 +0.52(+1.34%)
May 31, 2005 39.42 39.62 38.90 38.96 5,020,761 +19.36(+98.75%)
May 27, 2005 19.50 19.65 19.42 19.60 4,375,725 +0.13(+0.65%)
May 26, 2005 19.45 19.54 19.40 19.48 3,957,754 +0.09(+0.48%)
May 25, 2005 19.55 19.60 19.32 19.38 4,873,499 -0.13(-0.65%)
May 24, 2005 19.60 19.65 19.45 19.51 6,977,817 -0.02(-0.10%)
May 23, 2005 19.39 19.59 19.32 19.53 8,423,258 +0.18(+0.94%)
May 20, 2005 19.33 19.41 19.32 19.35 7,437,934 -0.02(-0.10%)
May 19, 2005 19.28 19.39 19.19 19.37 10,034,541 -19.05(-49.58%)
May 18, 2005 39.26 39.30 38.21 38.41 36,514,584 -0.63(-1.61%)
May 17, 2005 38.57 39.07 38.37 39.04 11,177,476 +0.21(+0.54%)
May 16, 2005 38.49 38.87 38.40 38.84 9,520,058 +0.59(+1.55%)
May 13, 2005 39.30 39.30 37.62 38.24 21,110,516 -1.07(-2.72%)
May 12, 2005 39.48 39.69 39.30 39.31 14,651,921 +0.02(+0.04%)
May 11, 2005 39.20 39.42 38.72 39.30 13,034,404 +0.06(+0.14%)
May 10, 2005 39.36 39.68 39.15 39.24 14,409,518 -0.29(-0.74%)
May 09, 2005 39.50 39.76 39.10 39.53 13,739,667 +0.07(+0.18%)
May 06, 2005 39.26 39.66 39.22 39.46 15,390,103 +0.49(+1.24%)
May 05, 2005 39.26 39.36 38.90 38.98 13,873,837 -0.04(-0.10%)
May 04, 2005 39.00 39.52 38.98 39.02 20,687,060 +0.24(+0.61%)
May 03, 2005 38.13 38.88 37.90 38.78 24,409,394 +0.81(+2.14%)
May 02, 2005 37.72 38.21 37.72 37.97 13,728,195 +0.07(+0.18%)
Apr 29, 2005 37.18 37.97 37.09 37.90 18,158,786 +0.81(+2.18%)
Apr 28, 2005 37.19 37.25 36.63 37.09 16,885,920 -0.08(-0.22%)
Apr 27, 2005 36.13 37.25 35.53 37.17 21,413,272 +1.05(+2.92%)
Apr 26, 2005 36.25 36.65 36.08 36.11 13,850,394 -0.28(-0.76%)
Apr 25, 2005 36.50 36.51 35.95 36.39 22,833,774 -0.20(-0.56%)
Apr 22, 2005 36.92 36.92 36.36 36.59 13,567,092 -0.47(-1.27%)
Apr 21, 2005 37.21 37.37 36.61 37.06 15,657,943 +0.11(+0.30%)
Apr 20, 2005 37.63 37.63 36.81 36.95 17,210,620 -0.42(-1.13%)
Apr 19, 2005 36.53 37.39 36.49 37.37 23,368,456 +0.81(+2.23%)
Apr 18, 2005 37.13 37.48 35.91 36.56 28,373,632 -0.84(-2.25%)
Apr 15, 2005 37.01 38.09 36.99 37.40 25,527,142 -0.26(-0.68%)
Apr 14, 2005 37.37 38.57 37.09 37.66 35,713,060 -0.82(-2.14%)
Apr 13, 2005 39.02 39.26 37.69 38.48 20,698,032 -0.50(-1.28%)
Apr 12, 2005 38.98 39.07 38.23 38.98 19,420,180 -0.00(-0.01%)
Apr 11, 2005 39.45 39.61 38.94 38.98 15,335,737 -0.48(-1.21%)
Apr 08, 2005 39.94 39.96 39.29 39.46 13,731,687 -0.27(-0.69%)
Apr 07, 2005 39.49 40.00 39.30 39.73 12,791,502 +0.42(+1.06%)
Apr 06, 2005 39.27 39.66 39.18 39.31 14,208,513 +0.04(+0.11%)
Apr 05, 2005 38.70 39.27 38.66 39.27 16,590,148 +0.57(+1.48%)
Apr 04, 2005 38.31 38.79 38.21 38.70 18,625,136 +0.27(+0.70%)
Apr 01, 2005 38.39 38.59 37.91 38.43 17,444,046 +0.18(+0.47%)
Mar 31, 2005 38.32 38.76 38.21 38.25 18,892,978 -0.13(-0.34%)
Mar 30, 2005 37.54 38.41 37.25 38.38 17,438,558 +1.05(+2.80%)
Mar 29, 2005 37.51 37.54 37.21 37.33 12,807,462 -0.01(-0.02%)
Mar 28, 2005 37.41 37.59 37.11 37.34 12,506,703 +0.11(+0.29%)
Mar 24, 2005 37.04 37.48 36.96 37.23 10,252,753 +0.19(+0.51%)
Mar 23, 2005 36.69 37.21 36.53 37.04 13,405,989 +0.13(+0.36%)
Mar 22, 2005 36.84 37.45 36.84 36.91 12,664,315 +0.17(+0.46%)
Mar 21, 2005 36.87 36.88 36.38 36.74 12,446,850 +0.15(+0.42%)
Mar 18, 2005 36.63 36.79 36.22 36.59 16,886,418 +0.06(+0.16%)
Mar 17, 2005 36.35 36.83 35.94 36.53 12,945,124 +0.41(+1.13%)
Mar 16, 2005 36.09 36.17 35.85 36.12 11,022,857 +0.00(+0.00%)
Mar 15, 2005 36.49 36.59 36.07 36.12 13,370,077 -0.16(-0.43%)
Mar 14, 2005 36.20 36.65 36.04 36.28 8,880,632 +0.08(+0.21%)
Mar 11, 2005 36.89 37.02 36.14 36.20 10,103,621 -0.46(-1.25%)
Mar 10, 2005 36.27 36.83 36.27 36.66 11,055,277 +0.47(+1.30%)
Mar 09, 2005 36.15 36.40 35.77 36.19 10,173,449 -0.04(-0.11%)
Mar 08, 2005 36.57 36.68 36.19 36.23 14,637,955 -0.34(-0.93%)
Mar 07, 2005 37.31 37.52 36.51 36.57 12,488,747 -0.84(-2.24%)
Mar 04, 2005 36.97 37.55 36.86 37.41 9,096,600 +0.66(+1.80%)
Mar 03, 2005 36.71 36.86 36.43 36.75 10,273,203 +0.08(+0.21%)
Mar 02, 2005 36.17 37.16 36.16 36.67 11,710,663 +0.25(+0.69%)
Mar 01, 2005 36.37 36.59 36.18 36.42 9,226,780 -0.14(-0.37%)
Feb 28, 2005 36.46 36.85 36.25 36.55 11,918,651 -0.09(-0.25%)
Feb 25, 2005 35.93 36.69 35.87 36.65 12,906,219 +0.84(+2.34%)
Feb 24, 2005 35.43 35.81 35.13 35.81 11,744,081 +0.38(+1.08%)
Feb 23, 2005 34.85 35.62 34.85 35.43 10,322,581 +0.58(+1.67%)
Feb 22, 2005 35.30 35.45 34.75 34.85 18,438,098 -0.86(-2.41%)
Feb 18, 2005 35.73 35.79 35.59 35.71 9,722,559 +0.01(+0.03%)
Feb 17, 2005 35.94 36.03 35.58 35.70 10,114,095 -0.34(-0.95%)
Feb 16, 2005 36.00 36.14 35.75 36.04 9,215,308 -0.13(-0.37%)
Feb 15, 2005 35.81 36.19 35.78 36.17 13,755,129 +0.50(+1.41%)
Feb 14, 2005 35.19 35.88 35.09 35.67 10,551,019 +0.48(+1.37%)
Feb 11, 2005 35.33 35.64 35.07 35.19 13,610,485 -0.11(-0.32%)
Feb 10, 2005 35.39 35.50 35.01 35.30 13,699,765 +0.34(+0.97%)
Feb 09, 2005 35.85 35.94 34.85 34.96 14,246,419 -0.68(-1.90%)
Feb 08, 2005 35.99 36.01 35.46 35.64 15,276,383 -0.02(-0.07%)
Feb 07, 2005 36.44 36.44 35.59 35.66 22,677,160 -1.14(-3.09%)
Feb 04, 2005 36.11 36.81 36.11 36.80 11,433,845 +0.49(+1.34%)
Feb 03, 2005 36.09 36.48 35.95 36.31 11,233,339 +0.22(+0.62%)
Feb 02, 2005 36.21 36.33 35.88 36.09 13,703,755 -0.27(-0.75%)
Feb 01, 2005 35.67 36.49 35.61 36.36 16,527,801 +0.71(+2.00%)
Jan 31, 2005 35.45 35.76 35.42 35.65 11,108,646 +0.30(+0.85%)
Jan 28, 2005 35.39 35.47 35.07 35.35 9,495,618 -0.12(-0.35%)
Jan 27, 2005 34.81 35.57 34.81 35.47 12,845,369 +0.26(+0.75%)
Jan 26, 2005 35.31 35.54 35.10 35.21 11,602,929 +0.02(+0.06%)
Jan 25, 2005 35.39 35.87 35.12 35.19 12,253,826 -0.20(-0.57%)
Jan 24, 2005 36.01 36.03 35.29 35.39 16,429,045 -0.24(-0.68%)
Jan 21, 2005 34.74 35.76 34.74 35.63 23,520,582 +0.89(+2.56%)
Jan 20, 2005 36.03 36.06 34.27 34.74 32,995,252 -0.66(-1.87%)
Jan 19, 2005 35.61 35.67 35.13 35.40 10,685,188 -0.21(-0.59%)
Jan 18, 2005 35.65 35.79 35.33 35.61 14,668,380 -0.30(-0.85%)
Jan 14, 2005 35.45 35.96 35.41 35.91 10,562,989 +0.47(+1.31%)
Jan 13, 2005 35.50 35.98 35.35 35.45 16,193,624 +0.12(+0.35%)
Jan 12, 2005 35.29 35.49 35.12 35.32 10,318,092 +0.23(+0.66%)
Jan 11, 2005 35.11 35.26 34.93 35.09 10,570,471 -0.04(-0.10%)
Jan 10, 2005 34.97 35.49 34.95 35.13 13,404,991 +0.15(+0.42%)
Jan 07, 2005 35.25 35.58 34.73 34.98 16,592,143 -0.28(-0.80%)
Jan 06, 2005 34.56 35.33 34.56 35.26 12,064,293 +0.76(+2.21%)
Jan 05, 2005 34.38 34.92 34.32 34.50 11,415,889 +0.12(+0.35%)
Jan 04, 2005 34.73 34.95 34.18 34.38 13,920,721 -0.36(-1.03%)
Jan 03, 2005 34.97 35.18 34.68 34.73 15,593,103 -0.57(-1.60%)
Dec 31, 2004 35.23 35.59 35.17 35.30 7,623,228 +0.07(+0.20%)
Dec 30, 2004 35.05 35.37 34.99 35.23 7,632,206 +0.20(+0.57%)
Dec 29, 2004 34.71 35.15 34.63 35.03 8,259,661 +0.15(+0.43%)
Dec 28, 2004 34.47 34.94 34.30 34.88 7,941,444 +0.53(+1.53%)
Dec 27, 2004 34.32 34.60 34.20 34.35 7,435,690 +0.27(+0.79%)
Dec 23, 2004 34.26 34.40 34.08 34.08 6,509,969 -0.19(-0.56%)
Dec 22, 2004 34.44 34.44 34.10 34.28 11,758,047 +0.10(+0.31%)
Dec 21, 2004 34.24 34.44 34.00 34.17 12,010,425 +0.19(+0.55%)
Dec 20, 2004 34.40 34.68 33.90 33.98 13,133,160 -0.24(-0.71%)
Dec 17, 2004 34.22 34.73 34.10 34.23 19,299,476 -0.28(-0.80%)
Dec 16, 2004 34.73 34.77 34.25 34.50 17,241,046 -0.07(-0.21%)
Dec 15, 2004 34.85 34.86 34.28 34.58 12,449,843 -0.27(-0.77%)
Dec 14, 2004 34.38 35.10 34.25 34.85 18,570,770 +0.47(+1.36%)
Dec 13, 2004 34.07 34.91 33.95 34.38 30,502,888 +0.38(+1.13%)
Dec 10, 2004 33.90 34.06 33.53 33.99 12,933,153 +0.01(+0.02%)
Dec 09, 2004 33.02 34.01 32.81 33.98 17,887,454 +0.89(+2.68%)
Dec 08, 2004 32.07 33.12 32.05 33.10 16,356,723 +1.14(+3.56%)
Dec 07, 2004 32.42 32.52 31.78 31.96 23,106,602 -0.61(-1.88%)
Dec 06, 2004 32.50 32.67 32.02 32.57 17,555,770 -0.43(-1.31%)
Dec 03, 2004 32.83 33.24 32.81 33.01 13,024,927 +0.18(+0.56%)
Dec 02, 2004 32.90 32.99 32.70 32.82 13,766,102 -0.12(-0.35%)
Dec 01, 2004 32.88 33.27 32.69 32.94 25,711,686 -0.28(-0.86%)
Nov 30, 2004 33.27 33.39 32.96 33.22 25,651,336 -0.05(-0.16%)
Nov 29, 2004 33.71 33.82 33.21 33.27 13,446,389 -0.36(-1.07%)
Nov 26, 2004 33.04 33.77 33.04 33.63 4,737,334 +0.65(+1.97%)
Nov 24, 2004 33.09 33.20 32.86 32.98 7,307,007 -0.10(-0.30%)
Nov 23, 2004 32.78 33.16 32.55 33.09 11,648,317 +0.21(+0.65%)
Nov 22, 2004 32.52 32.97 32.36 32.87 10,524,085 +0.10(+0.32%)
Nov 19, 2004 33.26 33.34 32.40 32.77 11,016,872 -0.32(-0.98%)
Nov 18, 2004 32.82 33.20 32.70 33.09 11,174,484 +0.50(+1.53%)
Nov 17, 2004 33.27 33.27 32.33 32.60 9,697,121 +0.21(+0.64%)
Nov 16, 2004 32.70 32.78 32.17 32.39 11,372,995 -0.36(-1.09%)
Nov 15, 2004 32.62 32.81 32.41 32.74 17,415,116 +0.06(+0.20%)
Nov 12, 2004 32.76 32.76 31.92 32.68 24,340,564 -0.08(-0.24%)
Nov 11, 2004 32.46 32.96 32.26 32.76 16,077,909 +0.30(+0.91%)
Nov 10, 2004 31.86 32.67 31.77 32.46 17,966,260 +0.66(+2.08%)
Nov 09, 2004 32.18 32.36 31.77 31.80 24,183,450 -0.06(-0.19%)
Nov 08, 2004 31.72 32.02 31.67 31.86 11,811,914 -0.01(-0.03%)
Nov 05, 2004 31.30 31.95 31.29 31.87 19,325,412 +0.69(+2.23%)
Nov 04, 2004 30.27 31.24 30.17 31.18 28,121,254 +0.89(+2.94%)
Nov 03, 2004 29.97 30.78 29.97 30.29 29,765,206 +1.44(+5.01%)
Nov 02, 2004 29.07 29.48 28.83 28.84 21,657,170 -0.12(-0.40%)
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.