Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 45.69 46.67 45.41 46.44 8,308,516 +0.93(+2.04%)
Oct 28, 2005 44.32 45.51 44.32 45.51 10,388,574 +1.70(+3.88%)
Oct 27, 2005 44.48 44.57 43.66 43.81 6,332,672 +0.51(+1.17%)
Oct 26, 2005 44.96 45.33 43.19 43.30 11,323,516 -1.57(-3.50%)
Oct 25, 2005 45.74 45.78 44.25 44.87 8,832,333 -1.00(-2.19%)
Oct 24, 2005 46.29 46.37 45.76 45.88 5,332,783 +0.04(+0.09%)
Oct 21, 2005 45.89 46.38 45.33 45.84 7,563,429 +0.02(+0.05%)
Oct 20, 2005 46.84 46.85 45.79 45.81 6,518,663 -0.87(-1.87%)
Oct 19, 2005 45.36 46.74 45.35 46.69 7,047,217 +1.36(+2.99%)
Oct 18, 2005 44.92 45.56 44.92 45.33 5,806,736 +0.06(+0.12%)
Oct 17, 2005 45.32 45.35 44.87 45.28 5,498,704 +0.01(+0.02%)
Oct 14, 2005 44.52 45.56 44.23 45.27 10,048,754 +1.79(+4.11%)
Oct 13, 2005 43.80 43.99 43.33 43.48 7,878,442 -0.67(-1.51%)
Oct 12, 2005 44.21 44.60 43.87 44.14 6,228,582 -0.12(-0.27%)
Oct 11, 2005 44.84 45.08 44.22 44.26 5,172,721 -0.56(-1.25%)
Oct 10, 2005 45.22 45.54 44.83 44.83 4,126,957 -0.39(-0.87%)
Oct 07, 2005 45.11 45.39 45.03 45.22 4,010,900 -0.03(-0.07%)
Oct 06, 2005 45.24 45.72 44.90 45.25 5,641,688 -0.03(-0.07%)
Oct 05, 2005 45.76 46.24 45.08 45.28 5,884,025 -0.49(-1.07%)
Oct 04, 2005 46.38 46.53 45.75 45.77 6,796,652 +0.22(+0.49%)
Oct 03, 2005 45.09 45.66 45.04 45.55 6,314,098 +0.47(+1.03%)
Sep 30, 2005 44.70 45.45 44.66 45.08 8,297,795 +0.38(+0.86%)
Sep 29, 2005 43.85 44.91 43.85 44.70 5,838,150 +0.30(+0.69%)
Sep 28, 2005 44.34 44.84 44.01 44.39 6,905,854 +0.06(+0.14%)
Sep 27, 2005 44.36 44.84 44.33 44.33 6,239,552 -0.11(-0.25%)
Sep 26, 2005 44.51 44.77 44.20 44.44 7,478,537 +0.32(+0.73%)
Sep 23, 2005 44.12 44.51 43.03 44.12 15,488,744 +1.10(+2.55%)
Sep 22, 2005 42.20 43.21 42.19 43.02 6,656,037 +0.83(+1.98%)
Sep 21, 2005 42.56 42.80 41.97 42.19 6,585,231 -0.02(-0.06%)
Sep 20, 2005 43.16 43.23 42.04 42.21 5,965,427 -0.71(-1.64%)
Sep 19, 2005 43.37 43.40 42.64 42.92 3,404,684 -0.44(-1.02%)
Sep 16, 2005 42.93 43.37 42.67 43.36 8,163,413 +0.52(+1.22%)
Sep 15, 2005 43.04 43.17 42.83 42.84 4,295,247 +0.37(+0.87%)
Sep 14, 2005 42.56 42.74 42.37 42.47 5,088,078 -0.07(-0.17%)
Sep 13, 2005 43.21 43.45 42.52 42.54 7,311,120 -0.99(-2.28%)
Sep 12, 2005 43.93 43.94 43.40 43.53 6,033,117 -0.19(-0.44%)
Sep 09, 2005 43.24 44.02 43.24 43.73 6,351,496 +0.55(+1.26%)
Sep 08, 2005 43.15 43.34 42.64 43.18 6,796,902 +0.30(+0.71%)
Sep 07, 2005 42.76 42.92 42.60 42.88 4,567,377 +0.21(+0.49%)
Sep 06, 2005 42.24 42.71 42.20 42.67 5,026,496 +0.53(+1.26%)
Sep 02, 2005 42.14 42.36 41.87 42.14 4,430,128 +0.39(+0.92%)
Sep 01, 2005 41.31 41.99 40.58 41.75 6,922,184 +0.44(+1.07%)
Aug 31, 2005 40.71 41.33 40.43 41.31 5,508,926 +0.82(+2.02%)
Aug 30, 2005 40.75 40.82 40.41 40.49 5,235,424 -0.26(-0.63%)
Aug 29, 2005 40.31 40.80 40.18 40.75 3,614,859 +0.28(+0.69%)
Aug 26, 2005 40.47 40.83 40.29 40.47 4,599,539 -0.15(-0.38%)
Aug 25, 2005 40.74 40.77 40.35 40.62 4,165,726 +0.01(+0.02%)
Aug 24, 2005 41.18 41.26 40.48 40.61 4,390,362 -0.34(-0.84%)
Aug 23, 2005 41.12 41.39 40.95 40.96 3,894,842 -0.24(-0.58%)
Aug 22, 2005 41.36 41.47 41.07 41.20 3,684,169 +0.14(+0.35%)
Aug 19, 2005 41.15 41.47 41.06 41.06 3,914,165 -0.10(-0.23%)
Aug 18, 2005 41.23 41.48 41.11 41.15 3,103,134 +0.03(+0.08%)
Aug 17, 2005 41.20 41.43 40.97 41.12 4,350,471 +0.13(+0.31%)
Aug 16, 2005 41.71 41.90 40.99 40.99 3,970,261 -0.71(-1.69%)
Aug 15, 2005 41.90 41.91 41.41 41.70 3,319,168 -0.09(-0.21%)
Aug 12, 2005 42.52 42.82 41.50 41.79 3,558,887 -0.22(-0.53%)
Aug 11, 2005 41.55 42.19 41.53 42.01 4,547,931 +0.61(+1.47%)
Aug 10, 2005 41.73 42.03 41.40 41.40 4,826,419 -0.14(-0.33%)
Aug 09, 2005 41.10 41.57 40.93 41.54 6,596,450 +0.48(+1.17%)
Aug 08, 2005 41.95 41.95 40.95 41.06 5,979,264 -0.71(-1.69%)
Aug 05, 2005 42.50 42.50 41.51 41.76 8,234,842 -0.72(-1.70%)
Aug 04, 2005 42.65 42.76 42.37 42.48 6,196,046 -0.16(-0.38%)
Aug 03, 2005 42.59 42.72 42.44 42.64 5,681,080 +0.10(+0.25%)
Aug 02, 2005 42.21 42.56 42.13 42.54 6,411,581 +0.33(+0.78%)
Aug 01, 2005 41.99 42.51 41.74 42.21 6,824,950 +0.26(+0.61%)
Jul 29, 2005 42.45 42.47 41.87 41.95 7,866,226 -0.50(-1.17%)
Jul 28, 2005 41.63 42.71 41.52 42.45 9,968,599 +1.20(+2.92%)
Jul 27, 2005 41.83 42.11 41.00 41.25 8,695,831 -0.47(-1.12%)
Jul 26, 2005 41.00 42.03 41.00 41.71 10,706,330 +0.96(+2.36%)
Jul 25, 2005 40.91 41.15 40.60 40.75 7,550,216 +0.00(+0.00%)
Jul 22, 2005 39.74 40.94 39.72 40.75 11,143,633 +1.32(+3.34%)
Jul 21, 2005 39.31 39.91 38.30 39.44 16,618,777 -0.47(-1.19%)
Jul 20, 2005 40.39 40.54 39.67 39.91 8,767,759 -0.67(-1.64%)
Jul 19, 2005 40.96 40.99 40.07 40.57 8,255,037 -0.18(-0.45%)
Jul 18, 2005 40.94 41.07 40.76 40.76 6,454,838 -0.01(-0.02%)
Jul 15, 2005 40.55 41.31 40.40 40.77 10,386,704 +0.46(+1.13%)
Jul 14, 2005 41.47 41.75 40.31 40.31 14,548,941 -0.92(-2.24%)
Jul 13, 2005 41.55 41.63 40.83 41.23 9,265,398 -0.30(-0.73%)
Jul 12, 2005 42.14 42.44 41.44 41.54 8,494,507 -0.52(-1.24%)
Jul 11, 2005 42.56 42.80 42.06 42.06 8,460,350 -0.50(-1.17%)
Jul 08, 2005 43.13 43.13 42.56 42.56 9,015,831 -0.35(-0.82%)
Jul 07, 2005 42.93 43.72 42.72 42.91 13,692,534 -0.01(-0.02%)
Jul 06, 2005 42.88 43.72 41.55 42.92 16,409,475 +0.22(+0.51%)
Jul 05, 2005 42.56 43.05 42.32 42.70 5,505,560 +0.34(+0.80%)
Jul 01, 2005 42.52 42.52 41.87 42.36 4,837,638 +0.54(+1.29%)
Jun 30, 2005 42.63 43.02 41.72 41.83 7,565,549 -0.80(-1.88%)
Jun 29, 2005 42.36 43.03 42.35 42.63 6,898,748 +0.36(+0.85%)
Jun 28, 2005 41.43 42.36 41.39 42.27 5,859,591 +1.10(+2.67%)
Jun 27, 2005 41.14 41.42 41.07 41.17 4,165,726 +0.02(+0.04%)
Jun 24, 2005 41.43 41.76 41.14 41.15 6,559,427 -0.32(-0.77%)
Jun 23, 2005 41.31 41.77 41.29 41.47 5,486,238 +0.26(+0.64%)
Jun 22, 2005 41.65 41.77 41.21 41.21 5,393,367 -0.40(-0.96%)
Jun 21, 2005 41.43 42.11 40.99 41.61 5,205,008 +0.22(+0.54%)
Jun 20, 2005 41.71 41.71 39.42 41.38 5,180,574 -0.21(-0.50%)
Jun 17, 2005 41.71 41.71 41.40 41.59 6,938,390 +0.25(+0.60%)
Jun 16, 2005 41.39 41.62 41.04 41.34 4,948,958 -0.02(-0.06%)
Jun 15, 2005 41.78 41.78 40.95 41.37 5,321,065 -0.07(-0.17%)
Jun 14, 2005 41.23 41.84 41.23 41.44 6,037,355 +0.38(+0.92%)
Jun 13, 2005 40.86 41.22 40.83 41.06 3,943,709 +0.32(+0.79%)
Jun 10, 2005 41.51 41.51 40.52 40.74 5,134,451 -0.77(-1.86%)
Jun 09, 2005 40.91 41.75 40.75 41.51 5,971,037 +0.46(+1.11%)
Jun 08, 2005 41.71 41.79 40.67 41.06 7,642,089 -0.43(-1.03%)
Jun 07, 2005 41.67 42.11 40.90 41.48 9,374,350 +0.58(+1.41%)
Jun 06, 2005 40.87 40.91 40.55 40.90 5,030,734 +0.31(+0.77%)
Jun 03, 2005 40.70 41.18 40.50 40.59 6,967,311 +0.18(+0.44%)
Jun 02, 2005 39.69 40.59 39.58 40.41 9,345,429 +0.92(+2.34%)
Jun 01, 2005 39.07 39.75 38.91 39.49 6,921,187 +0.52(+1.34%)
May 31, 2005 39.43 39.63 38.91 38.97 5,019,390 +19.36(+98.75%)
May 27, 2005 19.51 19.65 19.42 19.61 4,374,530 +0.13(+0.65%)
May 26, 2005 19.45 19.55 19.41 19.48 3,956,673 +0.09(+0.48%)
May 25, 2005 19.55 19.60 19.33 19.39 4,872,168 -0.13(-0.65%)
May 24, 2005 19.60 19.65 19.46 19.52 6,975,912 -0.02(-0.10%)
May 23, 2005 19.39 19.60 19.33 19.54 8,420,958 +0.18(+0.94%)
May 20, 2005 19.33 19.41 19.32 19.35 7,435,903 -0.02(-0.10%)
May 19, 2005 19.28 19.39 19.20 19.37 10,031,801 -19.05(-49.58%)
May 18, 2005 39.27 39.32 38.22 38.42 36,504,616 -0.63(-1.61%)
May 17, 2005 38.59 39.08 38.38 39.05 11,174,424 +0.21(+0.54%)
May 16, 2005 38.51 38.88 38.41 38.85 9,517,458 +0.59(+1.55%)
May 13, 2005 39.31 39.31 37.63 38.25 21,104,752 -1.07(-2.72%)
May 12, 2005 39.49 39.70 39.31 39.32 14,647,920 +0.02(+0.04%)
May 11, 2005 39.21 39.43 38.73 39.31 13,030,844 +0.06(+0.14%)
May 10, 2005 39.38 39.69 39.16 39.25 14,405,583 -0.29(-0.74%)
May 09, 2005 39.51 39.77 39.11 39.54 13,735,915 +0.07(+0.18%)
May 06, 2005 39.27 39.67 39.24 39.47 15,385,900 +0.49(+1.24%)
May 05, 2005 39.28 39.38 38.91 38.99 13,870,048 -0.04(-0.10%)
May 04, 2005 39.01 39.53 38.99 39.03 20,681,410 +0.24(+0.61%)
May 03, 2005 38.14 38.89 37.91 38.79 24,402,728 +0.81(+2.14%)
May 02, 2005 37.73 38.22 37.73 37.98 13,724,447 +0.07(+0.18%)
Apr 29, 2005 37.19 37.98 37.10 37.91 18,153,826 +0.81(+2.18%)
Apr 28, 2005 37.20 37.26 36.64 37.10 16,881,308 -0.08(-0.22%)
Apr 27, 2005 36.14 37.26 35.54 37.18 21,407,424 +1.05(+2.92%)
Apr 26, 2005 36.26 36.66 36.09 36.12 13,846,612 -0.28(-0.76%)
Apr 25, 2005 36.51 36.52 35.96 36.40 22,827,538 -0.20(-0.56%)
Apr 22, 2005 36.93 36.93 36.37 36.60 13,563,387 -0.47(-1.27%)
Apr 21, 2005 37.22 37.38 36.62 37.07 15,653,668 +0.11(+0.30%)
Apr 20, 2005 37.64 37.64 36.82 36.96 17,205,920 -0.42(-1.13%)
Apr 19, 2005 36.54 37.40 36.50 37.38 23,362,076 +0.81(+2.23%)
Apr 18, 2005 37.14 37.49 35.92 36.57 28,365,884 -0.84(-2.25%)
Apr 15, 2005 37.02 38.10 37.00 37.41 25,520,170 -0.26(-0.68%)
Apr 14, 2005 37.38 38.58 37.10 37.67 35,703,308 -0.82(-2.14%)
Apr 13, 2005 39.03 39.27 37.70 38.49 20,692,380 -0.50(-1.28%)
Apr 12, 2005 38.99 39.08 38.24 38.99 19,414,876 -0.00(-0.01%)
Apr 11, 2005 39.46 39.62 38.95 38.99 15,331,549 -0.48(-1.21%)
Apr 08, 2005 39.95 39.97 39.30 39.47 13,727,937 -0.27(-0.69%)
Apr 07, 2005 39.50 40.01 39.31 39.74 12,788,009 +0.42(+1.06%)
Apr 06, 2005 39.28 39.67 39.19 39.32 14,204,633 +0.04(+0.11%)
Apr 05, 2005 38.71 39.28 38.67 39.28 16,585,618 +0.57(+1.48%)
Apr 04, 2005 38.32 38.80 38.22 38.71 18,620,052 +0.27(+0.70%)
Apr 01, 2005 38.40 38.61 37.92 38.44 17,439,282 +0.18(+0.47%)
Mar 31, 2005 38.33 38.77 38.22 38.26 18,887,818 -0.13(-0.34%)
Mar 30, 2005 37.55 38.42 37.26 38.39 17,433,796 +1.05(+2.80%)
Mar 29, 2005 37.52 37.55 37.22 37.34 12,803,965 -0.01(-0.02%)
Mar 28, 2005 37.42 37.60 37.12 37.35 12,503,288 +0.11(+0.29%)
Mar 24, 2005 37.05 37.49 36.97 37.24 10,249,954 +0.19(+0.51%)
Mar 23, 2005 36.70 37.22 36.54 37.05 13,402,328 +0.13(+0.36%)
Mar 22, 2005 36.85 37.46 36.85 36.92 12,660,857 +0.17(+0.46%)
Mar 21, 2005 36.88 36.89 36.39 36.75 12,443,452 +0.15(+0.42%)
Mar 18, 2005 36.64 36.80 36.23 36.60 16,881,808 +0.06(+0.16%)
Mar 17, 2005 36.36 36.84 35.95 36.54 12,941,589 +0.41(+1.13%)
Mar 16, 2005 36.10 36.18 35.86 36.13 11,019,847 +0.00(+0.00%)
Mar 15, 2005 36.50 36.60 36.08 36.13 13,366,426 -0.16(-0.43%)
Mar 14, 2005 36.21 36.66 36.05 36.29 8,878,207 +0.08(+0.21%)
Mar 11, 2005 36.90 37.03 36.15 36.21 10,100,862 -0.46(-1.25%)
Mar 10, 2005 36.28 36.84 36.28 36.67 11,052,258 +0.47(+1.30%)
Mar 09, 2005 36.16 36.41 35.78 36.20 10,170,671 -0.04(-0.11%)
Mar 08, 2005 36.58 36.69 36.20 36.24 14,633,958 -0.34(-0.93%)
Mar 07, 2005 37.32 37.53 36.52 36.58 12,485,337 -0.84(-2.24%)
Mar 04, 2005 36.98 37.56 36.87 37.42 9,094,116 +0.66(+1.80%)
Mar 03, 2005 36.72 36.87 36.44 36.76 10,270,398 +0.08(+0.21%)
Mar 02, 2005 36.18 37.17 36.17 36.68 11,707,466 +0.25(+0.69%)
Mar 01, 2005 36.38 36.60 36.19 36.43 9,224,260 -0.14(-0.37%)
Feb 28, 2005 36.47 36.86 36.26 36.56 11,915,397 -0.09(-0.25%)
Feb 25, 2005 35.94 36.70 35.88 36.66 12,902,695 +0.84(+2.34%)
Feb 24, 2005 35.44 35.82 35.14 35.82 11,740,874 +0.38(+1.08%)
Feb 23, 2005 34.86 35.63 34.86 35.44 10,319,763 +0.58(+1.67%)
Feb 22, 2005 35.31 35.46 34.75 34.86 18,433,062 -0.86(-2.41%)
Feb 18, 2005 35.74 35.80 35.60 35.72 9,719,904 +0.01(+0.03%)
Feb 17, 2005 35.95 36.04 35.59 35.71 10,111,333 -0.34(-0.95%)
Feb 16, 2005 36.01 36.15 35.76 36.05 9,212,792 -0.13(-0.37%)
Feb 15, 2005 35.82 36.20 35.79 36.18 13,751,373 +0.50(+1.41%)
Feb 14, 2005 35.20 35.89 35.10 35.68 10,548,138 +0.48(+1.37%)
Feb 11, 2005 35.34 35.65 35.08 35.20 13,606,769 -0.11(-0.32%)
Feb 10, 2005 35.40 35.50 35.02 35.31 13,696,024 +0.34(+0.97%)
Feb 09, 2005 35.86 35.95 34.86 34.97 14,242,529 -0.68(-1.90%)
Feb 08, 2005 36.00 36.02 35.46 35.65 15,272,212 -0.02(-0.07%)
Feb 07, 2005 36.45 36.45 35.60 35.67 22,670,966 -1.14(-3.09%)
Feb 04, 2005 36.12 36.82 36.12 36.81 11,430,723 +0.49(+1.34%)
Feb 03, 2005 36.10 36.49 35.96 36.32 11,230,271 +0.22(+0.62%)
Feb 02, 2005 36.22 36.34 35.89 36.10 13,700,013 -0.27(-0.75%)
Feb 01, 2005 35.68 36.50 35.62 36.37 16,523,288 +0.71(+2.00%)
Jan 31, 2005 35.46 35.77 35.43 35.66 11,105,612 +0.30(+0.85%)
Jan 28, 2005 35.40 35.48 35.08 35.36 9,493,025 -0.12(-0.35%)
Jan 27, 2005 34.81 35.58 34.81 35.48 12,841,862 +0.26(+0.75%)
Jan 26, 2005 35.32 35.55 35.11 35.22 11,599,760 +0.02(+0.06%)
Jan 25, 2005 35.40 35.88 35.13 35.20 12,250,480 -0.20(-0.57%)
Jan 24, 2005 36.02 36.04 35.30 35.40 16,424,558 -0.24(-0.68%)
Jan 21, 2005 34.75 35.77 34.75 35.64 23,514,160 +0.89(+2.56%)
Jan 20, 2005 36.04 36.07 34.28 34.75 32,986,242 -0.66(-1.87%)
Jan 19, 2005 35.62 35.68 35.14 35.41 10,682,271 -0.21(-0.59%)
Jan 18, 2005 35.66 35.80 35.34 35.62 14,664,375 -0.30(-0.85%)
Jan 14, 2005 35.46 35.97 35.42 35.92 10,560,105 +0.47(+1.31%)
Jan 13, 2005 35.50 35.99 35.36 35.46 16,189,202 +0.12(+0.35%)
Jan 12, 2005 35.30 35.50 35.13 35.33 10,315,275 +0.23(+0.66%)
Jan 11, 2005 35.12 35.27 34.94 35.10 10,567,585 -0.04(-0.10%)
Jan 10, 2005 34.98 35.50 34.96 35.14 13,401,331 +0.15(+0.42%)
Jan 07, 2005 35.26 35.59 34.73 34.99 16,587,612 -0.28(-0.80%)
Jan 06, 2005 34.57 35.34 34.57 35.27 12,060,998 +0.76(+2.21%)
Jan 05, 2005 34.39 34.93 34.33 34.51 11,412,772 +0.12(+0.35%)
Jan 04, 2005 34.73 34.96 34.19 34.39 13,916,920 -0.36(-1.03%)
Jan 03, 2005 34.98 35.19 34.69 34.74 15,588,845 -0.57(-1.60%)
Dec 31, 2004 35.24 35.60 35.18 35.31 7,621,146 +0.07(+0.20%)
Dec 30, 2004 35.06 35.38 35.00 35.24 7,630,122 +0.20(+0.57%)
Dec 29, 2004 34.71 35.16 34.64 35.04 8,257,406 +0.15(+0.43%)
Dec 28, 2004 34.48 34.95 34.31 34.89 7,939,276 +0.53(+1.53%)
Dec 27, 2004 34.33 34.61 34.21 34.36 7,433,659 +0.27(+0.79%)
Dec 23, 2004 34.27 34.41 34.09 34.09 6,508,192 -0.19(-0.56%)
Dec 22, 2004 34.45 34.45 34.11 34.29 11,754,836 +0.10(+0.31%)
Dec 21, 2004 34.25 34.45 34.00 34.18 12,007,146 +0.19(+0.55%)
Dec 20, 2004 34.41 34.69 33.90 33.99 13,129,574 -0.24(-0.71%)
Dec 17, 2004 34.23 34.73 34.11 34.24 19,294,206 -0.28(-0.80%)
Dec 16, 2004 34.73 34.77 34.26 34.51 17,236,338 -0.07(-0.21%)
Dec 15, 2004 34.86 34.87 34.29 34.59 12,446,444 -0.27(-0.77%)
Dec 14, 2004 34.39 35.11 34.26 34.86 18,565,700 +0.47(+1.36%)
Dec 13, 2004 34.08 34.92 33.96 34.39 30,494,560 +0.39(+1.13%)
Dec 10, 2004 33.91 34.07 33.54 34.00 12,929,621 +0.01(+0.02%)
Dec 09, 2004 33.03 34.02 32.82 33.99 17,882,568 +0.89(+2.68%)
Dec 08, 2004 32.08 33.13 32.06 33.11 16,352,256 +1.14(+3.56%)
Dec 07, 2004 32.43 32.53 31.79 31.97 23,100,292 -0.61(-1.88%)
Dec 06, 2004 32.51 32.68 32.03 32.58 17,550,976 -0.43(-1.31%)
Dec 03, 2004 32.84 33.25 32.82 33.01 13,021,370 +0.18(+0.56%)
Dec 02, 2004 32.91 33.00 32.71 32.83 13,762,343 -0.12(-0.35%)
Dec 01, 2004 32.89 33.27 32.70 32.95 25,704,666 -0.28(-0.86%)
Nov 30, 2004 33.28 33.40 32.97 33.23 25,644,330 -0.05(-0.16%)
Nov 29, 2004 33.72 33.83 33.22 33.28 13,442,717 -0.36(-1.07%)
Nov 26, 2004 33.05 33.78 33.05 33.64 4,736,041 +0.65(+1.97%)
Nov 24, 2004 33.09 33.21 32.87 32.99 7,305,011 -0.10(-0.30%)
Nov 23, 2004 32.79 33.17 32.56 33.09 11,645,136 +0.21(+0.65%)
Nov 22, 2004 32.53 32.98 32.37 32.88 10,521,211 +0.10(+0.32%)
Nov 19, 2004 33.27 33.35 32.40 32.78 11,013,863 -0.32(-0.98%)
Nov 18, 2004 32.83 33.21 32.71 33.10 11,171,432 +0.50(+1.53%)
Nov 17, 2004 33.28 33.28 32.34 32.60 9,694,474 +0.21(+0.64%)
Nov 16, 2004 32.71 32.79 32.18 32.40 11,369,889 -0.36(-1.09%)
Nov 15, 2004 32.63 32.82 32.42 32.75 17,410,362 +0.06(+0.20%)
Nov 12, 2004 32.77 32.77 31.93 32.69 24,333,916 -0.08(-0.24%)
Nov 11, 2004 32.47 32.97 32.27 32.77 16,073,519 +0.30(+0.91%)
Nov 10, 2004 31.87 32.68 31.78 32.47 17,961,354 +0.66(+2.08%)
Nov 09, 2004 32.19 32.37 31.78 31.81 24,176,846 -0.06(-0.19%)
Nov 08, 2004 31.73 32.03 31.68 31.87 11,808,689 -0.01(-0.03%)
Nov 05, 2004 31.31 31.96 31.30 31.88 19,320,136 +0.69(+2.23%)
Nov 04, 2004 30.28 31.25 30.18 31.19 28,113,574 +0.89(+2.94%)
Nov 03, 2004 29.98 30.79 29.98 30.29 29,757,078 +1.44(+5.01%)
Nov 02, 2004 29.08 29.49 28.84 28.85 21,651,256 -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.