Skip to main content

UnitedHealth Group (NY: UNH )

489.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.73 10.75 10.40 10.45 15,312,102 -0.53(-4.86%)
Jul 30, 2003 11.18 11.28 10.91 10.98 23,965,924 -0.08(-0.73%)
Jul 29, 2003 10.96 11.22 10.96 11.06 7,798,162 +0.10(+0.88%)
Jul 28, 2003 10.79 11.03 10.78 10.96 5,414,933 +0.11(+1.03%)
Jul 25, 2003 10.68 10.87 10.58 10.85 6,604,428 +0.17(+1.62%)
Jul 24, 2003 10.94 10.95 10.68 10.68 5,783,176 -0.25(-2.31%)
Jul 23, 2003 10.78 11.08 10.58 10.93 13,842,623 +0.34(+3.18%)
Jul 22, 2003 10.58 10.63 10.50 10.59 6,153,163 +0.07(+0.65%)
Jul 21, 2003 10.52 10.57 10.08 10.53 6,939,013 +0.01(+0.10%)
Jul 18, 2003 10.44 10.52 10.27 10.52 8,207,791 +0.13(+1.26%)
Jul 17, 2003 9.877 10.46 9.476 10.39 22,164,602 +0.64(+6.54%)
Jul 16, 2003 10.05 10.08 9.656 9.749 10,243,222 -0.28(-2.84%)
Jul 15, 2003 10.03 10.07 9.941 10.03 9,315,511 +0.04(+0.36%)
Jul 14, 2003 10.27 10.35 9.989 9.997 12,112,856 -0.27(-2.64%)
Jul 11, 2003 10.23 10.43 10.20 10.27 6,640,580 -0.07(-0.70%)
Jul 10, 2003 10.46 10.51 10.25 10.34 4,993,087 -0.14(-1.34%)
Jul 09, 2003 10.47 10.63 10.38 10.48 6,175,352 +0.01(+0.11%)
Jul 08, 2003 10.42 10.51 10.33 10.47 5,365,568 +0.04(+0.42%)
Jul 07, 2003 10.24 10.47 10.24 10.42 5,294,263 +0.21(+2.10%)
Jul 03, 2003 10.32 10.35 10.18 10.21 2,500,907 -0.11(-1.11%)
Jul 02, 2003 10.05 10.35 10.04 10.32 5,912,322 +0.23(+2.33%)
Jul 01, 2003 10.08 10.09 9.927 10.09 4,945,966 +0.01(+0.12%)
Jun 30, 2003 10.19 10.21 10.03 10.08 4,864,938 +0.01(+0.06%)
Jun 27, 2003 10.23 10.23 10.03 10.07 3,805,836 -0.07(-0.67%)
Jun 26, 2003 10.03 10.18 9.935 10.14 4,571,242 +0.11(+1.10%)
Jun 25, 2003 10.06 10.15 9.877 10.03 8,911,366 -0.10(-1.01%)
Jun 24, 2003 10.11 10.32 10.07 10.13 7,383,547 +0.04(+0.38%)
Jun 23, 2003 10.10 10.11 9.935 10.09 8,590,494 -0.05(-0.51%)
Jun 20, 2003 10.10 10.24 9.979 10.15 15,793,535 +0.13(+1.32%)
Jun 19, 2003 10.46 10.48 9.975 10.01 11,133,287 +4.79(+91.52%)
Jun 18, 2003 5.264 5.281 5.214 5.228 8,485,282 -0.03(-0.58%)
Jun 17, 2003 5.201 5.270 5.201 5.259 9,997,644 +0.09(+1.83%)
Jun 16, 2003 5.134 5.172 5.101 5.164 7,322,464 +0.11(+2.08%)
Jun 13, 2003 5.115 5.152 5.045 5.059 6,850,256 -0.06(-1.10%)
Jun 12, 2003 5.076 5.126 5.048 5.115 8,421,956 +0.04(+0.76%)
Jun 11, 2003 4.955 5.076 4.955 5.076 12,387,605 +0.12(+2.45%)
Jun 10, 2003 4.913 5.006 4.913 4.955 9,918,860 +0.08(+1.73%)
Jun 09, 2003 4.907 4.959 4.857 4.871 8,713,657 -0.04(-0.73%)
Jun 06, 2003 4.864 4.938 4.864 4.906 9,062,702 +0.04(+0.88%)
Jun 05, 2003 4.781 4.868 4.747 4.864 9,355,401 +0.08(+1.74%)
Jun 04, 2003 4.813 4.823 4.768 4.781 7,700,928 -0.03(-0.67%)
Jun 03, 2003 4.713 4.817 4.698 4.813 11,131,541 +0.08(+1.75%)
Jun 02, 2003 4.817 4.836 4.721 4.730 12,358,185 -0.08(-1.67%)
May 30, 2003 4.766 4.813 4.719 4.810 8,231,975 +0.04(+0.94%)
May 29, 2003 4.786 4.828 4.739 4.766 7,700,928 -0.02(-0.43%)
May 28, 2003 4.801 4.824 4.750 4.786 9,435,183 +0.01(+0.10%)
May 27, 2003 4.781 4.850 4.781 4.781 8,845,297 -0.01(-0.13%)
May 23, 2003 4.831 4.862 4.769 4.787 7,446,624 -0.07(-1.35%)
May 22, 2003 4.868 4.909 4.843 4.853 10,100,862 -0.06(-1.13%)
May 21, 2003 4.801 4.924 4.763 4.908 15,166,501 +0.11(+2.25%)
May 20, 2003 4.759 4.904 4.750 4.801 21,747,494 +0.07(+1.54%)
May 19, 2003 4.771 4.831 4.727 4.728 10,549,135 -0.06(-1.16%)
May 16, 2003 4.672 4.821 4.670 4.784 23,961,436 +0.11(+2.38%)
May 15, 2003 4.690 4.712 4.625 4.672 9,034,280 -0.02(-0.47%)
May 14, 2003 4.690 4.713 4.670 4.694 6,347,631 +0.00(+0.01%)
May 13, 2003 4.711 4.718 4.671 4.694 5,590,702 -0.03(-0.63%)
May 12, 2003 4.678 4.737 4.659 4.723 5,272,074 +0.04(+0.77%)
May 09, 2003 4.645 4.687 4.632 4.687 4,346,108 +0.06(+1.39%)
May 08, 2003 4.651 4.698 4.613 4.623 6,956,465 -0.03(-0.59%)
May 07, 2003 4.717 4.726 4.647 4.651 7,536,378 -0.07(-1.40%)
May 06, 2003 4.680 4.725 4.672 4.717 6,751,526 +0.04(+0.79%)
May 05, 2003 4.655 4.728 4.650 4.680 11,547,404 +0.03(+0.74%)
May 02, 2003 4.513 4.658 4.485 4.645 15,108,659 +0.09(+1.89%)
May 01, 2003 4.619 4.627 4.537 4.559 9,764,781 -0.06(-1.30%)
Apr 30, 2003 4.526 4.628 4.502 4.619 13,435,737 +0.08(+1.79%)
Apr 29, 2003 4.554 4.575 4.517 4.538 9,255,176 -0.02(-0.35%)
Apr 28, 2003 4.541 4.562 4.495 4.554 9,512,970 +0.01(+0.14%)
Apr 25, 2003 4.565 4.628 4.540 4.547 8,893,665 -0.02(-0.44%)
Apr 24, 2003 4.580 4.605 4.485 4.567 16,884,800 +0.02(+0.39%)
Apr 23, 2003 4.577 4.585 4.525 4.550 8,237,959 -0.03(-0.60%)
Apr 22, 2003 4.462 4.595 4.452 4.577 13,018,877 +0.09(+1.99%)
Apr 21, 2003 4.606 4.662 4.473 4.488 14,011,162 -0.12(-2.54%)
Apr 17, 2003 4.555 4.635 4.504 4.605 16,766,124 +0.09(+2.00%)
Apr 16, 2003 4.713 4.769 4.422 4.515 40,951,944 -0.19(-3.96%)
Apr 15, 2003 4.720 4.728 4.618 4.701 16,029,639 -0.02(-0.40%)
Apr 14, 2003 4.659 4.754 4.610 4.720 7,971,189 +0.06(+1.30%)
Apr 11, 2003 4.595 4.677 4.545 4.659 7,835,061 +0.06(+1.41%)
Apr 10, 2003 4.634 4.634 4.556 4.595 12,770,058 -0.04(-0.84%)
Apr 09, 2003 4.698 4.722 4.621 4.634 8,859,758 -0.06(-1.37%)
Apr 08, 2003 4.634 4.712 4.606 4.698 13,110,626 +0.06(+1.37%)
Apr 07, 2003 4.664 4.738 4.631 4.634 11,329,500 +0.01(+0.11%)
Apr 04, 2003 4.613 4.705 4.612 4.629 10,179,147 -0.03(-0.72%)
Apr 03, 2003 4.618 4.694 4.567 4.663 10,789,477 +0.07(+1.45%)
Apr 02, 2003 4.598 4.661 4.582 4.596 11,621,700 +0.02(+0.43%)
Apr 01, 2003 4.596 4.620 4.487 4.576 13,876,530 -0.02(-0.43%)
Mar 31, 2003 4.588 4.647 4.556 4.596 9,650,095 -0.02(-0.51%)
Mar 28, 2003 4.497 4.620 4.482 4.620 11,241,740 +0.12(+2.69%)
Mar 27, 2003 4.493 4.509 4.420 4.499 9,146,473 +0.01(+0.13%)
Mar 26, 2003 4.533 4.559 4.487 4.493 8,338,683 -0.05(-1.16%)
Mar 25, 2003 4.478 4.577 4.455 4.545 10,388,076 +0.07(+1.52%)
Mar 24, 2003 4.508 4.508 4.403 4.477 9,430,695 -0.03(-0.67%)
Mar 21, 2003 4.432 4.507 4.415 4.507 9,757,800 +0.13(+2.87%)
Mar 20, 2003 4.359 4.416 4.320 4.381 7,654,056 -0.02(-0.41%)
Mar 19, 2003 4.366 4.400 4.329 4.400 8,023,545 +0.03(+0.58%)
Mar 18, 2003 4.342 4.392 4.325 4.374 9,510,477 +0.03(+0.63%)
Mar 17, 2003 4.208 4.359 4.200 4.346 13,705,498 +0.15(+3.65%)
Mar 14, 2003 4.305 4.318 4.186 4.193 12,173,690 -0.10(-2.42%)
Mar 13, 2003 4.211 4.297 4.207 4.297 10,285,357 +0.10(+2.46%)
Mar 12, 2003 4.176 4.207 4.121 4.194 10,243,970 +0.01(+0.17%)
Mar 11, 2003 4.214 4.226 4.159 4.187 6,234,441 -0.02(-0.36%)
Mar 10, 2003 4.282 4.294 4.191 4.202 8,108,812 -0.08(-1.86%)
Mar 07, 2003 4.211 4.297 4.206 4.282 10,552,127 +0.04(+1.05%)
Mar 06, 2003 4.183 4.259 4.183 4.237 11,378,366 +0.02(+0.37%)
Mar 05, 2003 4.146 4.222 4.131 4.222 11,304,069 +0.09(+2.13%)
Mar 04, 2003 4.203 4.224 4.133 4.133 9,637,629 -0.07(-1.66%)
Mar 03, 2003 4.176 4.228 4.174 4.203 9,363,878 +0.05(+1.12%)
Feb 28, 2003 4.136 4.186 4.131 4.156 7,350,387 +0.01(+0.31%)
Feb 27, 2003 4.136 4.163 4.092 4.143 10,999,902 +0.02(+0.56%)
Feb 26, 2003 4.051 4.139 4.041 4.120 9,812,650 +0.07(+1.71%)
Feb 25, 2003 4.003 4.060 3.972 4.051 12,307,823 +0.03(+0.69%)
Feb 24, 2003 4.074 4.074 4.001 4.023 11,958,279 -0.10(-2.36%)
Feb 21, 2003 4.086 4.161 4.028 4.121 12,892,224 +0.03(+0.85%)
Feb 20, 2003 4.106 4.136 4.039 4.086 10,586,533 -0.02(-0.49%)
Feb 19, 2003 4.111 4.166 4.095 4.106 8,282,337 -0.01(-0.15%)
Feb 18, 2003 4.016 4.129 4.016 4.112 8,177,125 +0.10(+2.55%)
Feb 14, 2003 3.999 4.010 3.931 4.010 14,535,228 +0.01(+0.29%)
Feb 13, 2003 3.973 4.048 3.948 3.998 15,887,029 -0.02(-0.61%)
Feb 12, 2003 4.186 4.205 3.976 4.023 25,639,344 -0.16(-3.84%)
Feb 11, 2003 4.299 4.312 4.180 4.183 13,899,966 -0.11(-2.52%)
Feb 10, 2003 4.256 4.307 4.244 4.292 6,760,501 +0.05(+1.12%)
Feb 07, 2003 4.262 4.276 4.227 4.244 8,740,085 +0.03(+0.75%)
Feb 06, 2003 4.208 4.263 4.190 4.212 8,865,243 +0.00(+0.11%)
Feb 05, 2003 4.227 4.298 4.208 4.208 9,345,429 -0.02(-0.44%)
Feb 04, 2003 4.313 4.313 4.189 4.227 16,225,603 -0.09(-2.00%)
Feb 03, 2003 4.408 4.450 4.277 4.313 17,540,006 -0.09(-2.14%)
Jan 31, 2003 4.282 4.408 4.282 4.407 11,865,533 +0.11(+2.57%)
Jan 30, 2003 4.300 4.342 4.284 4.297 11,019,348 -0.01(-0.34%)
Jan 29, 2003 4.220 4.311 4.186 4.311 13,408,312 +0.09(+2.19%)
Jan 28, 2003 4.167 4.229 4.146 4.219 11,055,749 +0.08(+1.96%)
Jan 27, 2003 4.245 4.245 4.129 4.138 11,105,114 -0.11(-2.69%)
Jan 24, 2003 4.252 4.314 4.236 4.252 16,339,790 +0.00(+0.02%)
Jan 23, 2003 4.186 4.267 4.186 4.251 18,900,782 +0.10(+2.47%)
Jan 22, 2003 4.176 4.254 4.136 4.149 15,054,806 -0.02(-0.49%)
Jan 21, 2003 4.229 4.270 4.167 4.169 8,887,681 -0.06(-1.40%)
Jan 17, 2003 4.124 4.254 4.111 4.229 10,602,988 +0.10(+2.53%)
Jan 16, 2003 4.116 4.134 4.061 4.124 10,548,636 +0.01(+0.32%)
Jan 15, 2003 4.149 4.163 4.081 4.111 11,476,597 -0.01(-0.30%)
Jan 14, 2003 4.144 4.144 4.099 4.124 8,842,305 -0.02(-0.48%)
Jan 13, 2003 4.151 4.203 4.119 4.144 9,848,053 -0.04(-0.96%)
Jan 10, 2003 4.211 4.221 4.159 4.184 8,433,424 -0.05(-1.24%)
Jan 09, 2003 4.237 4.279 4.187 4.237 8,789,450 +0.00(+0.00%)
Jan 08, 2003 4.211 4.262 4.197 4.237 7,083,617 +0.04(+0.86%)
Jan 07, 2003 4.232 4.232 4.149 4.200 10,651,355 -0.03(-0.73%)
Jan 06, 2003 4.332 4.348 4.222 4.232 11,695,000 -0.11(-2.52%)
Jan 03, 2003 4.312 4.367 4.297 4.341 10,370,125 +0.04(+1.02%)
Jan 02, 2003 4.187 4.297 4.151 4.297 12,555,645 +0.11(+2.65%)
Dec 31, 2002 4.192 4.206 4.142 4.186 5,730,320 -0.01(-0.12%)
Dec 30, 2002 4.129 4.205 4.086 4.191 8,026,039 +0.07(+1.64%)
Dec 27, 2002 4.199 4.199 4.123 4.124 4,209,482 -0.05(-1.13%)
Dec 26, 2002 4.241 4.241 4.161 4.171 4,868,179 -0.05(-1.28%)
Dec 24, 2002 4.211 4.244 4.196 4.225 3,701,870 +0.03(+0.66%)
Dec 23, 2002 4.081 4.203 4.071 4.197 9,179,882 +0.13(+3.24%)
Dec 20, 2002 4.091 4.131 4.017 4.066 14,384,640 -0.05(-1.11%)
Dec 19, 2002 4.136 4.201 4.049 4.111 11,562,861 -0.00(-0.01%)
Dec 18, 2002 4.132 4.158 4.075 4.112 6,645,317 -0.02(-0.43%)
Dec 17, 2002 4.121 4.159 4.116 4.129 6,491,737 -0.02(-0.41%)
Dec 16, 2002 4.107 4.146 4.082 4.146 15,954,345 +0.04(+0.95%)
Dec 13, 2002 4.216 4.222 4.074 4.107 10,393,062 -0.09(-2.20%)
Dec 12, 2002 4.176 4.203 4.156 4.199 8,643,350 +0.03(+0.83%)
Dec 11, 2002 4.146 4.196 4.136 4.165 7,195,312 +0.06(+1.53%)
Dec 10, 2002 4.058 4.147 4.058 4.102 11,072,204 +0.04(+1.10%)
Dec 09, 2002 4.179 4.236 4.051 4.058 13,814,201 -0.12(-2.90%)
Dec 06, 2002 4.176 4.248 4.152 4.179 12,249,482 +0.00(+0.06%)
Dec 05, 2002 4.166 4.191 4.036 4.176 19,540,532 +0.01(+0.26%)
Dec 04, 2002 3.956 4.186 3.932 4.165 26,700,940 +0.21(+5.26%)
Dec 03, 2002 3.843 3.969 3.824 3.957 20,089,530 +0.11(+2.97%)
Dec 02, 2002 4.104 4.121 3.830 3.843 25,186,584 -0.24(-5.89%)
Nov 29, 2002 4.030 4.101 4.030 4.084 7,118,023 +0.05(+1.32%)
Nov 27, 2002 4.061 4.068 4.000 4.030 18,202,194 +0.06(+1.63%)
Nov 26, 2002 3.886 4.000 3.886 3.966 38,667,696 +0.13(+3.47%)
Nov 25, 2002 4.158 4.158 3.762 3.833 70,812,240 -0.41(-9.65%)
Nov 22, 2002 4.291 4.362 4.224 4.243 20,509,382 -0.01(-0.32%)
Nov 21, 2002 4.508 4.512 4.167 4.256 47,346,948 -0.24(-5.42%)
Nov 20, 2002 4.467 4.534 4.427 4.500 23,313,210 -0.09(-1.91%)
Nov 19, 2002 4.662 4.665 4.541 4.588 9,967,726 -0.07(-1.58%)
Nov 18, 2002 4.665 4.706 4.638 4.661 7,497,485 +0.00(+0.08%)
Nov 15, 2002 4.542 4.685 4.532 4.658 9,732,370 +0.11(+2.43%)
Nov 14, 2002 4.562 4.605 4.533 4.547 10,848,815 +0.03(+0.57%)
Nov 13, 2002 4.466 4.562 4.465 4.522 10,961,507 +0.04(+0.97%)
Nov 12, 2002 4.412 4.512 4.379 4.478 13,607,267 +0.07(+1.51%)
Nov 11, 2002 4.427 4.450 4.287 4.412 21,670,206 +0.06(+1.34%)
Nov 08, 2002 4.765 4.765 4.337 4.353 47,706,964 -0.41(-8.63%)
Nov 07, 2002 4.745 4.818 4.721 4.764 9,787,220 +0.03(+0.54%)
Nov 06, 2002 4.613 4.773 4.593 4.739 14,179,701 +0.17(+3.63%)
Nov 05, 2002 4.680 4.725 4.532 4.573 11,468,120 -0.11(-2.36%)
Nov 04, 2002 4.727 4.763 4.659 4.683 10,772,524 +0.04(+0.78%)
Nov 01, 2002 4.560 4.687 4.492 4.647 17,417,342 +0.09(+1.91%)
Oct 31, 2002 4.813 4.838 4.462 4.560 27,259,412 -0.22(-4.59%)
Oct 30, 2002 4.782 4.841 4.736 4.780 6,734,074 +0.03(+0.69%)
Oct 29, 2002 4.776 4.788 4.665 4.747 9,832,596 -0.05(-1.00%)
Oct 28, 2002 4.868 4.868 4.718 4.795 14,525,255 -0.07(-1.49%)
Oct 25, 2002 4.928 5.001 4.738 4.868 18,651,964 -0.06(-1.21%)
Oct 24, 2002 5.033 5.014 4.915 4.927 11,316,535 -0.10(-2.08%)
Oct 23, 2002 4.963 5.036 4.913 5.032 8,813,883 +0.07(+1.45%)
Oct 22, 2002 4.980 5.064 4.937 4.961 11,388,339 -0.02(-0.38%)
Oct 21, 2002 5.009 5.064 4.952 4.980 11,019,847 -0.02(-0.41%)
Oct 18, 2002 4.895 5.039 4.887 5.000 13,899,468 +0.10(+2.08%)
Oct 17, 2002 5.010 5.038 4.853 4.898 19,395,928 -0.01(-0.29%)
Oct 16, 2002 4.837 4.931 4.827 4.912 15,755,888 +0.08(+1.57%)
Oct 15, 2002 4.838 4.862 4.792 4.837 14,054,543 +0.09(+1.82%)
Oct 14, 2002 4.679 4.760 4.673 4.750 15,195,920 +0.06(+1.35%)
Oct 11, 2002 4.650 4.724 4.650 4.687 12,223,055 +0.07(+1.42%)
Oct 10, 2002 4.562 4.693 4.562 4.622 16,063,048 +0.06(+1.32%)
Oct 09, 2002 4.570 4.650 4.547 4.561 12,100,390 -0.04(-0.80%)
Oct 08, 2002 4.545 4.613 4.494 4.598 11,397,813 +0.07(+1.62%)
Oct 07, 2002 4.500 4.612 4.487 4.525 13,565,382 +0.02(+0.42%)
Oct 04, 2002 4.578 4.591 4.480 4.506 10,836,349 -0.09(-1.87%)
Oct 03, 2002 4.542 4.616 4.526 4.592 12,412,536 +0.10(+2.32%)
Oct 02, 2002 4.411 4.512 4.410 4.487 11,687,520 +0.05(+1.16%)
Oct 01, 2002 4.389 4.420 4.372 4.436 15,031,371 +0.06(+1.43%)
Sep 30, 2002 4.372 4.402 4.332 4.373 648,226 -0.01(-0.21%)
Sep 27, 2002 4.387 4.471 4.381 4.382 11,394,821 -0.01(-0.16%)
Sep 26, 2002 4.412 4.417 4.324 4.389 16,648,446 +0.01(+0.23%)
Sep 25, 2002 4.405 4.422 4.352 4.379 11,861,045 +0.05(+1.12%)
Sep 24, 2002 4.422 4.442 4.313 4.330 11,924,871 -0.17(-3.81%)
Sep 23, 2002 4.514 4.559 4.450 4.502 9,746,332 -0.01(-0.26%)
Sep 20, 2002 4.477 4.521 4.477 4.513 11,918,388 +0.02(+0.47%)
Sep 19, 2002 4.562 4.570 4.487 4.492 11,980,718 -0.11(-2.40%)
Sep 18, 2002 4.550 4.607 4.533 4.603 9,399,780 +0.02(+0.34%)
Sep 17, 2002 4.657 4.683 4.574 4.587 8,172,139 -0.05(-1.07%)
Sep 16, 2002 4.603 4.637 4.566 4.637 7,937,281 +0.03(+0.74%)
Sep 13, 2002 4.495 4.609 4.445 4.603 9,216,282 +0.11(+2.39%)
Sep 12, 2002 4.438 4.535 4.408 4.495 7,003,836 +0.04(+0.99%)
Sep 11, 2002 4.463 4.489 4.437 4.451 3,691,399 -0.00(-0.02%)
Sep 10, 2002 4.436 4.494 4.415 4.452 5,664,999 +0.02(+0.41%)
Sep 09, 2002 4.344 4.449 4.322 4.434 6,142,692 +0.09(+2.08%)
Sep 06, 2002 4.347 4.385 4.314 4.344 10,622,933 +0.02(+0.45%)
Sep 05, 2002 4.314 4.342 4.277 4.324 9,324,985 -0.03(-0.63%)
Sep 04, 2002 4.250 4.352 4.213 4.352 10,529,190 +0.11(+2.70%)
Sep 03, 2002 4.411 4.411 4.225 4.238 8,191,087 -0.19(-4.34%)
Aug 30, 2002 4.392 4.513 4.384 4.430 6,189,564 +0.05(+1.19%)
Aug 29, 2002 4.320 4.405 4.301 4.377 6,744,046 +0.04(+0.88%)
Aug 28, 2002 4.407 4.452 4.322 4.339 6,207,016 -0.09(-1.93%)
Aug 27, 2002 4.520 4.526 4.408 4.425 8,433,923 -0.11(-2.35%)
Aug 26, 2002 4.567 4.567 4.500 4.531 5,754,255 +0.01(+0.14%)
Aug 23, 2002 4.599 4.639 4.505 4.524 1,545,770 -0.09(-1.89%)
Aug 22, 2002 4.512 4.650 4.499 4.612 12,695,263 +0.14(+3.04%)
Aug 21, 2002 4.520 4.542 4.438 4.476 5,670,983 +0.00(+0.08%)
Aug 20, 2002 4.467 4.562 4.452 4.472 7,323,960 +0.03(+0.67%)
Aug 16, 2002 4.412 4.499 4.387 4.443 8,083,880 +0.02(+0.53%)
Aug 15, 2002 4.572 4.582 4.410 4.419 12,711,718 -0.09(-2.07%)
Aug 14, 2002 4.352 4.512 4.343 4.512 9,108,577 +0.16(+3.67%)
Aug 13, 2002 4.442 4.499 4.344 4.352 8,755,543 -0.12(-2.73%)
Aug 12, 2002 4.379 4.490 4.367 4.475 9,181,378 +0.19(+4.42%)
Aug 07, 2002 4.312 4.324 4.159 4.285 13,050,790 +0.06(+1.39%)
Aug 06, 2002 4.174 4.276 4.161 4.227 12,688,282 +0.11(+2.63%)
Aug 05, 2002 4.237 4.259 4.114 4.118 13,710,983 -0.15(-3.47%)
Aug 02, 2002 4.317 4.317 4.208 4.266 10,989,430 -0.06(-1.32%)
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.