Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humana (NY: HUM )

310.41 -1.59 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 189.25 190.85 187.23 188.06 944,342 -0.72(-0.38%)
Jan 30, 2017 192.27 192.27 187.75 188.78 1,285,363 -2.27(-1.19%)
Jan 27, 2017 191.16 191.62 188.61 191.05 1,828,664 +1.45(+0.76%)
Jan 26, 2017 192.29 192.29 189.13 189.60 810,622 -1.53(-0.80%)
Jan 25, 2017 189.45 192.07 188.06 191.13 1,813,093 +1.71(+0.90%)
Jan 24, 2017 193.27 193.74 188.83 189.42 3,436,776 -4.81(-2.48%)
Jan 23, 2017 190.32 195.00 176.45 194.24 9,431,135 +4.25(+2.24%)
Jan 20, 2017 196.49 196.49 189.80 189.98 2,740,167 -5.18(-2.66%)
Jan 19, 2017 195.47 197.71 192.05 195.16 2,569,655 -0.10(-0.05%)
Jan 18, 2017 193.85 195.56 191.76 195.27 2,031,603 +1.96(+1.01%)
Jan 17, 2017 192.44 193.94 190.86 193.31 953,559 +1.06(+0.55%)
Jan 13, 2017 192.25 192.25 192.25 0 -2.21(-1.13%)
Jan 12, 2017 193.05 195.07 192.32 194.45 1,552,052 +1.68(+0.87%)
Jan 11, 2017 189.95 193.09 189.30 192.78 1,909,189 +2.40(+1.26%)
Jan 10, 2017 191.37 192.58 190.11 190.38 1,427,815 -1.66(-0.86%)
Jan 09, 2017 190.20 192.49 188.97 192.04 1,124,467 +1.19(+0.62%)
Jan 06, 2017 189.68 191.94 188.84 190.84 1,204,762 +0.95(+0.50%)
Jan 05, 2017 187.74 190.71 186.55 189.90 1,930,970 +2.79(+1.49%)
Jan 04, 2017 187.70 188.68 185.34 187.11 1,598,694 +0.16(+0.09%)
Jan 03, 2017 191.92 192.99 184.48 186.95 2,943,550 -6.07(-3.15%)
Dec 30, 2016 193.02 193.02 193.02 0 +1.05(+0.55%)
Dec 29, 2016 194.25 194.88 191.80 191.97 511,879 -1.59(-0.82%)
Dec 28, 2016 194.94 195.83 193.47 193.56 774,471 -1.38(-0.71%)
Dec 27, 2016 194.44 195.51 192.51 194.94 530,657 +0.50(+0.26%)
Dec 23, 2016 194.44 194.44 194.44 0 +2.46(+1.28%)
Dec 22, 2016 188.95 192.99 186.95 191.98 2,093,014 +2.96(+1.57%)
Dec 21, 2016 189.37 190.46 187.66 189.02 1,038,802 -0.43(-0.22%)
Dec 20, 2016 189.99 191.71 189.09 189.44 1,358,180 -0.15(-0.08%)
Dec 19, 2016 194.66 194.66 189.28 189.60 1,353,261 -4.95(-2.54%)
Dec 16, 2016 194.41 195.38 192.28 194.54 1,628,411 +0.94(+0.48%)
Dec 15, 2016 193.96 197.71 193.18 193.61 1,436,597 -0.56(-0.29%)
Dec 14, 2016 193.10 194.57 190.91 194.17 1,175,401 +0.63(+0.33%)
Dec 13, 2016 193.10 195.20 189.68 193.53 1,347,808 +1.55(+0.81%)
Dec 12, 2016 191.88 193.31 190.49 191.98 1,304,457 -0.34(-0.18%)
Dec 09, 2016 195.19 196.13 189.79 192.32 1,160,138 -3.23(-1.65%)
Dec 08, 2016 191.69 196.20 191.22 195.55 949,565 +3.50(+1.82%)
Dec 07, 2016 192.43 193.75 189.72 192.05 3,074,436 -1.23(-0.64%)
Dec 06, 2016 198.68 199.32 191.25 193.28 2,229,291 -4.29(-2.17%)
Dec 05, 2016 202.45 203.28 193.66 197.56 3,019,425 -4.54(-2.25%)
Dec 02, 2016 205.29 206.05 201.10 202.10 1,288,993 -2.96(-1.44%)
Dec 01, 2016 200.50 205.22 200.01 205.06 2,355,542 +3.90(+1.94%)
Nov 30, 2016 198.34 201.45 197.09 201.17 2,246,227 +2.50(+1.26%)
Nov 29, 2016 197.45 200.29 196.92 198.67 1,831,037 +1.89(+0.96%)
Nov 28, 2016 196.77 197.34 195.66 196.78 1,977,517 +0.11(+0.06%)
Nov 25, 2016 197.42 198.95 196.21 196.66 526,907 -0.05(-0.02%)
Nov 23, 2016 196.71 196.71 196.71 0 +2.10(+1.08%)
Nov 22, 2016 189.33 194.80 188.43 194.61 1,924,083 +5.41(+2.86%)
Nov 21, 2016 188.75 191.02 188.75 189.20 1,235,603 -0.16(-0.09%)
Nov 18, 2016 191.09 191.48 189.17 189.36 991,535 -1.80(-0.94%)
Nov 17, 2016 189.63 192.94 188.88 191.16 1,831,980 +1.50(+0.79%)
Nov 16, 2016 188.10 190.27 187.69 189.65 1,008,944 +1.56(+0.83%)
Nov 15, 2016 188.81 190.91 186.75 188.09 1,552,133 -0.02(-0.01%)
Nov 14, 2016 182.59 192.50 182.58 188.11 3,325,391 +5.34(+2.92%)
Nov 11, 2016 183.45 185.85 181.64 182.77 3,387,707 +0.29(+0.16%)
Nov 10, 2016 179.09 183.58 178.04 182.47 3,675,824 +6.51(+3.70%)
Nov 09, 2016 169.46 178.86 169.27 175.96 4,206,823 +6.59(+3.89%)
Nov 08, 2016 165.30 170.29 164.62 169.37 1,584,002 +3.90(+2.36%)
Nov 07, 2016 161.65 166.41 160.47 165.47 1,599,509 +7.09(+4.47%)
Nov 04, 2016 156.82 160.73 156.59 158.39 976,195 +2.00(+1.28%)
Nov 03, 2016 159.12 160.51 156.12 156.39 1,048,608 -2.73(-1.71%)
Nov 02, 2016 159.88 161.93 159.01 159.12 765,566 -0.44(-0.28%)
Nov 01, 2016 162.72 162.83 158.61 159.56 886,123 -2.72(-1.67%)
Oct 31, 2016 162.31 163.45 161.18 162.28 554,357 +0.44(+0.27%)
Oct 28, 2016 164.65 164.87 160.87 161.83 1,021,249 -2.96(-1.80%)
Oct 27, 2016 165.94 166.49 163.60 164.79 738,241 -0.44(-0.26%)
Oct 26, 2016 165.45 166.02 164.73 165.23 591,456 -0.20(-0.12%)
Oct 25, 2016 166.91 166.98 164.91 165.43 799,872 -1.33(-0.80%)
Oct 24, 2016 166.54 167.08 164.80 166.76 681,792 +0.37(+0.22%)
Oct 21, 2016 163.72 167.80 163.72 166.39 1,391,174 +1.26(+0.76%)
Oct 20, 2016 164.86 165.53 163.90 165.13 799,575 +0.62(+0.37%)
Oct 19, 2016 164.32 166.49 163.35 164.52 1,288,649 +0.60(+0.36%)
Oct 18, 2016 162.68 164.71 161.77 163.92 959,919 +3.20(+1.99%)
Oct 17, 2016 161.25 162.25 160.29 160.72 555,924 -0.88(-0.54%)
Oct 14, 2016 161.03 163.54 160.72 161.60 1,530,471 +1.27(+0.79%)
Oct 13, 2016 158.95 161.26 157.05 160.34 1,728,593 +0.98(+0.62%)
Oct 12, 2016 168.40 170.29 154.68 159.35 6,686,796 -8.60(-5.12%)
Oct 11, 2016 168.55 169.10 167.10 167.95 1,711,031 -0.65(-0.39%)
Oct 10, 2016 167.92 168.79 167.58 168.60 1,298,903 +0.73(+0.43%)
Oct 07, 2016 168.05 168.05 166.57 167.88 912,126 +0.48(+0.29%)
Oct 06, 2016 167.99 168.32 166.52 167.40 571,124 -0.54(-0.32%)
Oct 05, 2016 167.45 168.47 167.04 167.93 1,101,107 +0.55(+0.33%)
Oct 04, 2016 167.19 167.66 166.02 167.38 1,020,428 +0.56(+0.33%)
Oct 03, 2016 167.07 167.59 165.16 166.83 948,301 -0.25(-0.15%)
Sep 30, 2016 166.51 167.60 165.88 167.07 871,914 +1.01(+0.61%)
Sep 29, 2016 166.62 167.16 165.24 166.06 388,787 -0.72(-0.43%)
Sep 28, 2016 167.77 168.11 165.64 166.78 517,009 -0.60(-0.36%)
Sep 27, 2016 166.03 168.30 165.60 167.38 614,691 +1.80(+1.09%)
Sep 26, 2016 165.69 167.04 165.21 165.58 712,652 -0.23(-0.14%)
Sep 23, 2016 165.58 167.06 165.11 165.81 532,003 -0.42(-0.25%)
Sep 22, 2016 166.77 167.06 165.93 166.22 479,567 +0.13(+0.08%)
Sep 21, 2016 164.81 166.23 164.63 166.09 716,826 +1.26(+0.76%)
Sep 20, 2016 164.93 165.69 164.61 164.84 417,290 -0.06(-0.03%)
Sep 19, 2016 165.31 165.56 164.46 164.89 730,555 -0.04(-0.02%)
Sep 16, 2016 164.68 167.71 163.90 164.93 2,134,745 -0.15(-0.09%)
Sep 15, 2016 164.71 166.75 164.59 165.08 424,796 -0.20(-0.12%)
Sep 14, 2016 165.85 166.28 165.05 165.28 778,536 -0.76(-0.46%)
Sep 13, 2016 165.98 167.06 164.92 166.03 1,258,145 -0.94(-0.56%)
Sep 12, 2016 166.71 167.08 165.80 166.97 854,891 +0.26(+0.16%)
Sep 09, 2016 165.60 168.31 165.25 166.71 948,360 +0.08(+0.05%)
Sep 08, 2016 166.36 167.68 165.20 166.63 728,088 +0.25(+0.15%)
Sep 07, 2016 166.42 167.84 165.78 166.38 642,038 -0.59(-0.35%)
Sep 06, 2016 167.35 168.98 165.42 166.97 724,133 -0.52(-0.31%)
Sep 02, 2016 167.31 167.49 167.49 167.49 496,979 +0.75(+0.45%)
Sep 01, 2016 169.28 169.28 166.52 166.73 599,403 -2.06(-1.22%)
Aug 31, 2016 168.57 169.08 167.57 168.79 455,819 +0.23(+0.13%)
Aug 30, 2016 166.72 168.72 166.38 168.57 639,365 +1.46(+0.87%)
Aug 29, 2016 167.49 169.03 166.94 167.11 560,451 -0.43(-0.25%)
Aug 26, 2016 167.74 167.99 165.91 167.54 557,275 +0.09(+0.05%)
Aug 25, 2016 168.54 169.81 167.06 167.45 562,855 -1.91(-1.13%)
Aug 24, 2016 170.01 170.72 168.73 169.36 522,375 -0.52(-0.31%)
Aug 23, 2016 170.72 170.84 169.37 169.88 586,124 -0.53(-0.31%)
Aug 22, 2016 168.65 170.92 168.57 170.41 645,968 +2.29(+1.36%)
Aug 19, 2016 169.03 169.87 168.04 168.12 445,858 -1.40(-0.82%)
Aug 18, 2016 168.57 170.08 168.57 169.52 960,808 +0.57(+0.34%)
Aug 17, 2016 170.33 170.39 168.24 168.95 934,950 -0.71(-0.42%)
Aug 16, 2016 169.46 170.76 167.76 169.66 636,548 +0.00(+0.00%)
Aug 15, 2016 170.82 171.46 168.39 169.66 625,480 -1.16(-0.68%)
Aug 12, 2016 169.00 173.31 168.62 170.82 1,320,362 +0.73(+0.43%)
Aug 11, 2016 170.01 170.38 168.97 170.10 1,001,832 +0.37(+0.22%)
Aug 10, 2016 167.16 170.46 166.60 169.73 2,104,033 +2.43(+1.45%)
Aug 09, 2016 168.08 169.17 167.02 167.30 557,556 -0.49(-0.29%)
Aug 08, 2016 168.77 169.26 167.65 167.79 898,604 -1.24(-0.73%)
Aug 05, 2016 164.66 171.63 164.03 169.03 2,317,037 +4.85(+2.95%)
Aug 04, 2016 162.62 166.74 162.03 164.18 2,523,402 +0.33(+0.20%)
Aug 03, 2016 160.93 163.93 159.44 163.85 1,384,139 +3.69(+2.31%)
Aug 02, 2016 162.16 163.40 158.22 160.16 1,507,000 -1.52(-0.94%)
Aug 01, 2016 163.40 163.75 160.94 161.68 515,764 -1.29(-0.79%)
Jul 29, 2016 160.42 163.40 160.42 162.97 552,695 +0.32(+0.20%)
Jul 28, 2016 161.85 162.81 161.39 162.65 673,513 +0.13(+0.08%)
Jul 27, 2016 163.50 164.22 161.83 162.52 959,813 -1.79(-1.09%)
Jul 26, 2016 163.61 164.87 161.96 164.31 1,541,877 +0.90(+0.55%)
Jul 25, 2016 165.93 166.29 162.90 163.41 1,795,931 -2.87(-1.73%)
Jul 22, 2016 161.83 168.31 161.83 166.28 5,798,342 +4.27(+2.64%)
Jul 21, 2016 145.22 165.07 145.06 162.01 11,042,499 +12.39(+8.28%)
Jul 20, 2016 145.84 151.31 144.33 149.62 4,109,559 +4.75(+3.28%)
Jul 19, 2016 150.08 151.42 141.68 144.87 9,168,772 -5.91(-3.92%)
Jul 18, 2016 151.30 151.92 147.90 150.78 1,962,299 +0.71(+0.47%)
Jul 15, 2016 153.40 153.67 150.07 150.07 1,799,421 -2.25(-1.48%)
Jul 14, 2016 153.22 153.43 150.70 152.32 1,787,084 -0.03(-0.02%)
Jul 13, 2016 146.40 153.95 145.26 152.35 3,236,241 +6.22(+4.26%)
Jul 12, 2016 146.73 146.89 142.90 146.12 3,882,673 +0.67(+0.46%)
Jul 11, 2016 150.93 155.80 143.89 145.45 5,456,246 -3.92(-2.62%)
Jul 08, 2016 150.89 154.99 153.71 149.37 5,892,475 -4.34(-2.82%)
Jul 07, 2016 170.36 170.36 149.80 153.71 9,601,348 -16.28(-9.58%)
Jul 06, 2016 166.70 171.42 166.58 169.99 2,080,305 +2.62(+1.56%)
Jul 05, 2016 164.04 167.80 162.90 167.38 1,462,567 +3.03(+1.84%)
Jul 01, 2016 170.46 164.34 164.34 164.34 5,065,082 -5.55(-3.27%)
Jun 30, 2016 173.32 173.32 168.03 169.90 3,994,503 -3.56(-2.05%)
Jun 29, 2016 173.67 174.66 172.88 173.46 2,247,019 +0.66(+0.38%)
Jun 28, 2016 169.39 172.82 169.09 172.80 2,806,267 +5.95(+3.57%)
Jun 27, 2016 171.09 171.62 166.85 166.85 1,703,544 -5.62(-3.26%)
Jun 24, 2016 174.16 175.30 172.05 172.47 972,455 -4.16(-2.35%)
Jun 23, 2016 178.08 179.74 175.02 176.62 1,481,163 -0.34(-0.19%)
Jun 22, 2016 178.90 180.10 176.64 176.97 1,306,344 -2.26(-1.26%)
Jun 21, 2016 179.85 179.88 177.92 179.23 1,311,362 +0.16(+0.09%)
Jun 20, 2016 177.95 180.71 177.28 179.07 2,052,422 +2.59(+1.47%)
Jun 17, 2016 176.58 177.21 174.82 176.47 895,414 +0.10(+0.06%)
Jun 16, 2016 174.50 176.83 173.82 176.37 723,768 +1.41(+0.80%)
Jun 15, 2016 175.60 176.82 174.67 174.97 761,108 -0.13(-0.08%)
Jun 14, 2016 174.33 176.75 173.98 175.10 862,280 +0.94(+0.54%)
Jun 13, 2016 175.62 177.14 174.10 174.16 578,409 -1.95(-1.11%)
Jun 10, 2016 177.28 177.75 175.37 176.11 344,126 -1.50(-0.84%)
Jun 09, 2016 176.36 177.82 176.33 177.61 658,753 +0.33(+0.19%)
Jun 08, 2016 176.93 178.57 176.79 177.28 1,552,984 -0.38(-0.21%)
Jun 07, 2016 178.69 179.06 177.09 177.65 934,233 -0.92(-0.52%)
Jun 06, 2016 176.10 178.99 175.63 178.58 1,027,341 +3.00(+1.71%)
Jun 03, 2016 176.24 176.32 173.77 175.58 1,160,860 -1.09(-0.62%)
Jun 02, 2016 167.67 176.71 165.27 176.67 3,730,902 +9.39(+5.61%)
Jun 01, 2016 162.44 167.68 161.75 167.28 1,077,340 +4.61(+2.83%)
May 31, 2016 164.55 164.89 161.60 162.67 1,356,818 -1.16(-0.71%)
May 27, 2016 164.15 163.83 163.83 163.83 620,812 -0.48(-0.29%)
May 26, 2016 164.71 164.85 163.11 164.31 1,082,072 -0.43(-0.26%)
May 25, 2016 160.90 165.15 160.33 164.74 1,881,140 +3.70(+2.30%)
May 24, 2016 160.50 162.01 159.88 161.04 1,301,307 +1.12(+0.70%)
May 23, 2016 160.30 163.10 159.44 159.92 1,231,133 -0.01(-0.01%)
May 20, 2016 159.31 160.29 158.71 159.93 1,495,528 +1.20(+0.75%)
May 19, 2016 159.26 160.28 157.79 158.73 952,678 -1.78(-1.11%)
May 18, 2016 160.80 163.34 160.17 160.51 928,097 -0.55(-0.34%)
May 17, 2016 161.65 162.43 159.05 161.06 1,319,260 -0.68(-0.42%)
May 16, 2016 155.50 162.15 154.54 161.74 1,959,488 +5.93(+3.81%)
May 13, 2016 156.42 157.11 151.49 155.81 2,195,327 -0.55(-0.35%)
May 12, 2016 160.40 161.74 156.11 156.35 910,840 -4.01(-2.50%)
May 11, 2016 164.05 165.01 160.03 160.36 564,232 -3.28(-2.01%)
May 10, 2016 161.80 164.28 161.54 163.64 619,294 +2.13(+1.32%)
May 09, 2016 161.61 163.99 160.77 161.51 771,148 +0.57(+0.35%)
May 06, 2016 163.13 164.49 159.94 160.94 1,352,345 -3.23(-1.97%)
May 05, 2016 165.29 166.33 164.06 164.18 1,452,767 -1.50(-0.91%)
May 04, 2016 165.17 167.55 164.69 165.68 612,669 -1.16(-0.70%)
May 03, 2016 167.02 168.14 165.96 166.84 538,558 -0.64(-0.38%)
May 02, 2016 167.85 168.59 167.21 167.48 561,038 +0.51(+0.30%)
Apr 29, 2016 167.22 168.01 165.06 166.97 642,760 -0.75(-0.45%)
Apr 28, 2016 167.55 169.17 166.79 167.72 457,278 +0.29(+0.17%)
Apr 27, 2016 168.69 168.94 166.53 167.43 755,201 -0.87(-0.52%)
Apr 26, 2016 166.24 168.56 165.03 168.30 795,281 +2.24(+1.35%)
Apr 25, 2016 164.83 166.11 163.79 166.06 579,254 +0.76(+0.46%)
Apr 22, 2016 164.06 165.32 163.63 165.30 595,609 +1.74(+1.07%)
Apr 21, 2016 164.26 165.37 162.68 163.56 533,404 -0.99(-0.60%)
Apr 20, 2016 165.02 166.14 162.86 164.55 550,900 -0.25(-0.15%)
Apr 19, 2016 162.59 164.92 162.27 164.80 1,033,880 +2.88(+1.78%)
Apr 18, 2016 160.20 162.45 159.24 161.93 825,747 +1.75(+1.09%)
Apr 15, 2016 158.46 160.52 157.19 160.18 921,912 +1.54(+0.97%)
Apr 14, 2016 160.06 160.88 158.44 158.64 707,726 -1.62(-1.01%)
Apr 13, 2016 160.96 162.29 159.07 160.26 1,270,624 -0.42(-0.26%)
Apr 12, 2016 158.14 160.92 158.13 160.69 1,035,895 +2.78(+1.76%)
Apr 11, 2016 161.29 162.09 157.77 157.91 1,384,240 -3.37(-2.09%)
Apr 08, 2016 163.03 163.60 160.07 161.27 1,489,791 -1.46(-0.90%)
Apr 07, 2016 169.13 170.45 162.12 162.74 2,854,503 -7.33(-4.31%)
Apr 06, 2016 170.30 171.57 169.55 170.06 900,745 -0.64(-0.38%)
Apr 05, 2016 172.41 172.81 168.21 170.70 1,783,336 -4.19(-2.39%)
Apr 04, 2016 174.45 177.09 173.70 174.89 838,458 +0.69(+0.39%)
Apr 01, 2016 172.34 174.46 171.15 174.20 726,934 +1.69(+0.98%)
Mar 31, 2016 174.00 175.15 172.07 172.51 919,105 -1.83(-1.05%)
Mar 30, 2016 175.49 176.75 173.84 174.34 799,557 -0.82(-0.47%)
Mar 29, 2016 172.50 175.61 172.23 175.16 507,278 +2.94(+1.71%)
Mar 28, 2016 173.29 174.13 172.12 172.22 539,786 -1.07(-0.62%)
Mar 24, 2016 171.65 173.29 173.29 173.29 515,049 +0.45(+0.26%)
Mar 23, 2016 173.94 173.94 171.83 172.84 495,808 -0.73(-0.42%)
Mar 22, 2016 172.66 174.60 171.11 173.57 450,627 +0.59(+0.34%)
Mar 21, 2016 173.47 174.16 172.04 172.97 417,278 -0.82(-0.47%)
Mar 18, 2016 171.35 175.06 169.95 173.79 948,881 +1.94(+1.13%)
Mar 17, 2016 172.22 172.23 168.80 171.85 789,533 -0.80(-0.46%)
Mar 16, 2016 172.88 174.02 171.21 172.66 615,790 -0.49(-0.28%)
Mar 15, 2016 174.59 176.05 172.31 173.15 484,090 -2.28(-1.30%)
Mar 14, 2016 176.05 176.52 174.30 175.42 626,970 -0.55(-0.31%)
Mar 11, 2016 175.02 176.03 174.32 175.97 769,493 +2.02(+1.16%)
Mar 10, 2016 174.17 175.19 172.78 173.94 845,683 +0.31(+0.18%)
Mar 09, 2016 172.28 174.75 172.09 173.63 1,448,338 +1.80(+1.05%)
Mar 08, 2016 173.07 173.38 171.36 171.84 428,332 -1.63(-0.94%)
Mar 07, 2016 171.35 173.78 171.28 173.47 901,016 +0.94(+0.55%)
Mar 04, 2016 172.01 174.43 170.65 172.52 1,039,310 +0.03(+0.02%)
Mar 03, 2016 171.39 172.81 169.85 172.50 677,503 +0.49(+0.28%)
Mar 02, 2016 169.75 172.52 169.13 172.00 1,275,573 +1.38(+0.81%)
Mar 01, 2016 167.91 170.87 166.27 170.62 1,113,843 +4.01(+2.41%)
Feb 29, 2016 168.56 170.39 166.37 166.61 905,057 -1.64(-0.97%)
Feb 26, 2016 166.46 171.02 166.26 168.25 1,355,885 +1.99(+1.20%)
Feb 25, 2016 161.73 166.39 161.59 166.26 941,605 +4.06(+2.50%)
Feb 24, 2016 162.70 163.81 159.93 162.21 536,299 -0.51(-0.31%)
Feb 23, 2016 161.63 163.82 160.10 162.71 726,782 +1.02(+0.63%)
Feb 22, 2016 156.75 161.79 155.66 161.70 1,187,609 +6.03(+3.88%)
Feb 19, 2016 157.98 158.37 154.84 155.66 957,337 -2.27(-1.44%)
Feb 18, 2016 158.17 159.11 156.86 157.93 1,567,366 -0.53(-0.33%)
Feb 17, 2016 157.53 159.66 156.28 158.46 1,240,556 +1.57(+1.00%)
Feb 16, 2016 151.58 156.98 151.15 156.88 1,084,983 +5.90(+3.91%)
Feb 12, 2016 149.07 150.98 150.98 150.98 735,344 +2.21(+1.49%)
Feb 11, 2016 149.61 151.50 147.82 148.77 1,101,227 -2.87(-1.89%)
Feb 10, 2016 151.74 155.83 151.34 151.64 1,809,305 +1.45(+0.96%)
Feb 09, 2016 147.85 151.86 146.15 150.19 1,318,721 +2.42(+1.64%)
Feb 08, 2016 154.52 155.09 146.91 147.77 1,537,213 -7.36(-4.75%)
Feb 05, 2016 158.14 159.41 153.76 155.13 1,163,463 -3.64(-2.30%)
Feb 04, 2016 156.81 159.93 155.22 158.78 1,107,654 +1.76(+1.12%)
Feb 03, 2016 157.73 158.15 155.11 157.02 862,963 -0.09(-0.05%)
Feb 02, 2016 156.41 157.78 154.64 157.10 960,520 -0.67(-0.42%)
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.