Skip to main content

UnitedHealth Group (NY: UNH )

484.52 +3.47 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 35.10 35.42 34.86 35.26 11,532,943 +0.51(+1.45%)
May 30, 2006 34.34 35.14 34.33 34.76 10,811,667 +0.17(+0.49%)
May 26, 2006 34.09 34.82 34.05 34.59 10,737,619 +0.56(+1.65%)
May 25, 2006 33.77 34.24 33.77 34.03 16,124,130 +0.26(+0.78%)
May 24, 2006 34.31 34.31 33.24 33.76 25,139,836 -0.59(-1.70%)
May 23, 2006 35.30 35.41 34.29 34.35 15,135,710 -0.56(-1.61%)
May 22, 2006 35.64 35.75 34.80 34.91 14,980,634 -0.72(-2.03%)
May 19, 2006 36.34 36.42 35.46 35.63 19,331,854 -0.71(-1.94%)
May 18, 2006 36.98 37.06 35.83 36.34 22,059,266 -1.28(-3.39%)
May 17, 2006 37.53 38.25 37.06 37.61 10,759,933 -0.10(-0.26%)
May 16, 2006 37.76 38.42 37.61 37.71 13,647,906 +0.25(+0.66%)
May 15, 2006 36.78 37.69 36.58 37.46 14,510,546 +0.69(+1.88%)
May 12, 2006 35.24 37.04 34.98 36.77 21,260,202 +1.18(+3.31%)
May 11, 2006 36.18 36.37 35.24 35.59 37,643,248 -1.44(-3.90%)
May 10, 2006 35.93 37.25 35.55 37.04 36,801,552 +1.90(+5.41%)
May 09, 2006 35.84 35.94 34.74 35.14 38,539,048 -1.03(-2.84%)
May 08, 2006 37.02 37.42 36.00 36.16 24,131,346 -1.05(-2.82%)
May 05, 2006 37.45 37.61 36.84 37.21 16,508,828 -0.11(-0.30%)
May 04, 2006 37.38 37.82 36.96 37.33 14,471,652 -0.06(-0.17%)
May 03, 2006 38.75 38.76 37.16 37.39 29,764,682 -1.58(-4.06%)
May 02, 2006 39.55 40.11 38.87 38.97 14,447,344 -0.98(-2.45%)
May 01, 2006 39.55 40.29 39.55 39.95 13,702,008 +0.05(+0.12%)
Apr 28, 2006 38.51 40.03 38.44 39.90 19,029,430 +1.60(+4.17%)
Apr 27, 2006 38.90 38.90 37.35 38.30 37,265,284 -0.98(-2.49%)
Apr 26, 2006 39.78 40.11 39.15 39.28 15,409,461 -0.31(-0.79%)
Apr 25, 2006 40.27 40.55 39.46 39.60 10,703,213 -0.64(-1.59%)
Apr 24, 2006 39.41 40.45 39.39 40.24 14,602,045 +0.47(+1.19%)
Apr 21, 2006 40.71 40.71 39.69 39.76 11,149,617 -0.44(-1.10%)
Apr 20, 2006 39.59 40.74 39.35 40.21 24,095,568 +0.75(+1.91%)
Apr 19, 2006 39.84 40.11 38.06 39.45 52,292,788 -0.39(-0.99%)
Apr 18, 2006 41.46 42.46 39.72 39.84 51,845,764 -1.60(-3.87%)
Apr 17, 2006 42.54 42.54 41.27 41.45 12,964,277 -1.47(-3.42%)
Apr 13, 2006 42.88 43.16 42.56 42.92 9,580,535 +0.03(+0.07%)
Apr 12, 2006 41.35 42.97 41.35 42.88 15,084,351 +1.53(+3.71%)
Apr 11, 2006 42.24 42.36 40.82 41.35 18,139,490 -0.71(-1.68%)
Apr 10, 2006 43.00 43.02 41.26 42.06 23,778,936 -1.01(-2.35%)
Apr 07, 2006 43.84 44.30 43.04 43.07 10,063,838 -0.66(-1.50%)
Apr 06, 2006 44.40 44.42 43.09 43.73 15,040,969 -0.63(-1.43%)
Apr 05, 2006 44.26 44.71 44.16 44.36 7,080,002 +0.00(+0.00%)
Apr 04, 2006 44.39 44.68 44.12 44.36 8,644,347 -0.14(-0.31%)
Apr 03, 2006 45.40 45.40 44.39 44.50 9,440,419 -0.31(-0.70%)
Mar 31, 2006 45.13 45.44 44.52 44.81 12,180,297 -0.32(-0.71%)
Mar 30, 2006 44.72 45.70 44.70 45.13 10,086,277 +0.22(+0.50%)
Mar 29, 2006 44.63 45.36 44.36 44.91 11,851,696 +1.33(+3.06%)
Mar 28, 2006 43.77 43.99 42.68 43.57 15,212,749 -0.49(-1.11%)
Mar 27, 2006 44.49 44.72 43.98 44.06 13,868,054 -0.68(-1.52%)
Mar 24, 2006 45.07 45.55 44.48 44.75 6,162,637 -0.47(-1.05%)
Mar 23, 2006 45.12 45.36 44.80 45.22 6,953,099 -0.22(-0.48%)
Mar 22, 2006 44.12 45.65 44.12 45.44 5,528,123 +0.34(+0.77%)
Mar 21, 2006 45.52 45.65 44.57 45.09 7,389,780 -0.26(-0.57%)
Mar 20, 2006 45.39 45.65 45.04 45.35 5,463,052 -0.13(-0.28%)
Mar 17, 2006 45.64 45.65 45.04 45.48 8,284,581 +0.10(+0.21%)
Mar 16, 2006 45.96 46.00 45.29 45.38 7,568,416 -0.62(-1.34%)
Mar 15, 2006 45.64 46.14 45.36 46.00 8,237,585 +0.36(+0.79%)
Mar 14, 2006 44.48 45.68 44.48 45.64 9,528,553 +0.93(+2.08%)
Mar 13, 2006 44.97 45.00 43.20 44.71 15,460,322 -0.35(-0.78%)
Mar 10, 2006 45.24 45.56 45.04 45.06 8,705,679 -0.14(-0.30%)
Mar 09, 2006 46.13 46.41 45.15 45.20 6,585,854 -0.69(-1.50%)
Mar 08, 2006 45.27 46.01 45.18 45.89 7,558,443 +0.63(+1.38%)
Mar 07, 2006 45.10 45.98 45.00 45.26 7,864,481 -0.23(-0.51%)
Mar 06, 2006 45.16 45.52 45.12 45.49 6,608,044 +0.09(+0.19%)
Mar 03, 2006 46.01 46.26 45.32 45.40 8,141,597 -0.79(-1.70%)
Mar 02, 2006 46.53 46.70 45.90 46.19 7,435,155 -0.68(-1.45%)
Mar 01, 2006 46.57 46.90 46.40 46.87 6,611,285 +0.16(+0.34%)
Feb 28, 2006 47.28 47.35 46.42 46.71 6,608,418 -0.57(-1.20%)
Feb 27, 2006 47.33 47.46 47.18 47.28 4,047,674 +0.04(+0.08%)
Feb 24, 2006 47.41 47.70 46.94 47.24 6,666,758 -0.45(-0.94%)
Feb 23, 2006 48.04 48.04 47.63 47.69 5,949,346 -0.07(-0.15%)
Feb 22, 2006 46.80 47.97 46.80 47.76 6,603,307 +1.10(+2.36%)
Feb 21, 2006 47.17 47.36 46.48 46.66 5,845,006 +0.14(+0.29%)
Feb 17, 2006 46.73 46.85 46.39 46.53 8,807,525 -0.40(-0.85%)
Feb 16, 2006 47.52 47.54 46.63 46.93 6,342,146 -0.40(-0.85%)
Feb 15, 2006 47.65 47.93 47.10 47.33 5,404,088 -0.36(-0.76%)
Feb 14, 2006 46.93 47.71 46.93 47.69 5,948,598 +0.69(+1.47%)
Feb 13, 2006 46.93 47.15 46.66 47.00 4,185,422 -0.01(-0.02%)
Feb 10, 2006 46.65 47.15 46.05 47.01 5,264,470 +0.42(+0.90%)
Feb 09, 2006 46.93 47.48 46.56 46.59 7,165,269 +0.39(+0.85%)
Feb 08, 2006 46.14 46.59 44.32 46.20 9,123,536 -0.11(-0.24%)
Feb 07, 2006 46.93 47.39 46.29 46.31 6,451,223 -0.65(-1.38%)
Feb 06, 2006 47.60 47.81 46.73 46.96 6,097,815 -0.87(-1.81%)
Feb 03, 2006 47.62 48.04 47.40 47.83 6,722,106 +0.21(+0.44%)
Feb 02, 2006 47.91 47.92 47.13 47.62 7,772,732 -0.11(-0.24%)
Feb 01, 2006 47.57 47.93 47.37 47.73 9,377,965 +0.06(+0.13%)
Jan 31, 2006 46.66 48.09 46.53 47.67 13,279,539 +1.32(+2.86%)
Jan 30, 2006 46.85 47.09 46.25 46.34 8,400,514 -0.62(-1.32%)
Jan 27, 2006 46.72 47.15 46.53 46.96 8,001,605 +0.52(+1.12%)
Jan 26, 2006 46.52 46.94 45.82 46.44 12,403,187 -0.07(-0.16%)
Jan 25, 2006 47.11 47.23 46.09 46.51 8,139,478 -0.26(-0.57%)
Jan 24, 2006 46.57 47.09 46.57 46.78 10,284,609 +0.26(+0.55%)
Jan 23, 2006 47.74 47.99 46.30 46.52 11,980,344 -1.20(-2.51%)
Jan 20, 2006 49.25 49.25 47.64 47.71 12,577,585 -1.60(-3.24%)
Jan 19, 2006 49.18 49.82 47.56 49.31 16,691,329 +0.33(+0.67%)
Jan 18, 2006 48.93 49.54 48.60 48.98 8,890,922 +0.05(+0.10%)
Jan 17, 2006 48.29 48.93 48.12 48.93 7,894,149 +0.05(+0.10%)
Jan 13, 2006 49.21 49.21 47.90 48.89 13,716,094 -1.28(-2.54%)
Jan 12, 2006 49.66 50.47 49.53 50.16 6,699,294 +0.55(+1.10%)
Jan 11, 2006 50.22 50.30 49.43 49.62 6,880,049 -0.61(-1.21%)
Jan 10, 2006 49.29 50.35 49.29 50.23 7,776,347 +0.97(+1.97%)
Jan 09, 2006 50.46 50.46 49.14 49.25 11,006,010 -1.20(-2.38%)
Jan 06, 2006 50.34 50.48 49.76 50.46 6,953,099 +0.97(+1.96%)
Jan 05, 2006 49.92 50.44 49.33 49.49 7,011,066 -0.15(-0.31%)
Jan 04, 2006 49.65 49.90 49.41 49.64 6,964,568 +0.12(+0.24%)
Jan 03, 2006 50.22 50.22 48.61 49.52 10,060,597 -0.33(-0.66%)
Dec 30, 2005 50.15 50.34 49.84 49.85 4,223,568 -0.61(-1.21%)
Dec 29, 2005 50.90 50.90 50.34 50.46 4,433,618 -0.44(-0.87%)
Dec 28, 2005 50.94 51.22 50.74 50.90 4,850,104 -0.12(-0.24%)
Dec 27, 2005 51.82 51.83 50.71 51.02 6,054,433 -0.04(-0.08%)
Dec 23, 2005 51.30 51.42 50.78 51.06 4,871,420 -0.08(-0.16%)
Dec 22, 2005 51.50 51.44 50.75 51.14 11,159,091 -0.03(-0.06%)
Dec 21, 2005 51.24 51.74 50.87 51.17 17,206,294 +0.59(+1.16%)
Dec 20, 2005 49.62 51.19 49.58 50.59 9,684,750 +0.97(+1.96%)
Dec 19, 2005 50.34 50.66 48.96 49.62 15,247,903 -1.03(-2.04%)
Dec 16, 2005 50.81 51.33 50.56 50.65 5,968,668 -0.15(-0.30%)
Dec 15, 2005 50.55 50.90 50.17 50.80 5,122,982 +0.26(+0.52%)
Dec 14, 2005 50.92 51.13 50.49 50.54 3,858,317 -0.34(-0.68%)
Dec 13, 2005 50.67 51.07 50.23 50.88 6,627,241 +0.18(+0.36%)
Dec 12, 2005 51.08 51.17 49.74 50.70 5,093,937 -0.38(-0.74%)
Dec 09, 2005 50.66 51.30 49.86 51.08 3,708,228 +0.57(+1.13%)
Dec 08, 2005 50.23 50.56 49.87 50.51 4,954,568 +0.28(+0.56%)
Dec 07, 2005 50.74 50.54 49.78 50.23 6,254,760 -0.51(-1.00%)
Dec 06, 2005 50.45 51.48 49.54 50.73 7,043,103 +0.72(+1.44%)
Dec 05, 2005 49.56 50.07 49.22 50.01 5,777,441 +0.30(+0.60%)
Dec 02, 2005 49.31 49.85 49.31 49.71 4,292,878 +0.40(+0.81%)
Dec 01, 2005 48.47 49.34 48.42 49.31 6,861,226 +1.29(+2.69%)
Nov 30, 2005 48.44 48.65 47.97 48.02 6,845,269 -0.17(-0.35%)
Nov 29, 2005 46.93 48.44 46.93 48.19 8,532,029 +1.34(+2.86%)
Nov 28, 2005 48.18 48.26 46.85 46.85 7,554,454 -1.41(-2.93%)
Nov 25, 2005 48.65 48.70 48.26 48.26 2,135,656 -0.30(-0.61%)
Nov 23, 2005 48.67 48.75 48.41 48.56 3,783,896 -0.11(-0.23%)
Nov 22, 2005 48.78 48.81 48.45 48.67 4,668,226 -0.10(-0.21%)
Nov 21, 2005 48.93 49.09 48.57 48.77 6,908,596 -0.13(-0.26%)
Nov 18, 2005 48.97 49.45 48.65 48.90 6,154,410 -0.02(-0.03%)
Nov 17, 2005 48.73 48.93 48.17 48.92 5,679,210 +0.48(+0.99%)
Nov 16, 2005 48.12 48.60 48.05 48.44 6,501,710 +0.51(+1.05%)
Nov 15, 2005 47.75 48.03 47.67 47.93 5,530,741 +0.49(+1.03%)
Nov 14, 2005 47.93 47.94 47.43 47.44 4,661,121 -0.41(-0.85%)
Nov 11, 2005 47.65 47.95 47.41 47.85 4,291,756 +0.29(+0.61%)
Nov 10, 2005 46.49 47.63 46.33 47.56 9,187,361 +1.55(+3.36%)
Nov 09, 2005 46.59 46.83 45.80 46.01 6,391,760 -0.57(-1.22%)
Nov 08, 2005 46.94 46.75 46.35 46.58 4,537,210 -0.34(-0.74%)
Nov 07, 2005 46.55 47.09 46.53 46.93 4,653,267 +0.39(+0.83%)
Nov 04, 2005 46.57 46.89 46.33 46.54 10,239,607 +0.28(+0.61%)
Nov 03, 2005 48.05 48.05 46.24 46.26 17,246,684 -1.52(-3.19%)
Nov 02, 2005 46.73 48.04 46.73 47.79 10,176,405 +0.46(+0.97%)
Nov 01, 2005 46.62 47.67 46.53 47.33 12,884,869 +0.89(+1.92%)
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%)
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.