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

UnitedHealth Group (NY: UNH )

507.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2014 64.74 66.16 64.54 65.79 7,254,314 +1.06(+1.64%)
Feb 27, 2014 64.52 65.06 64.37 64.73 4,964,882 -0.03(-0.05%)
Feb 26, 2014 64.14 64.82 63.67 64.76 6,381,115 +0.63(+0.98%)
Feb 25, 2014 64.69 64.83 63.97 64.13 4,509,639 -0.59(-0.91%)
Feb 24, 2014 63.57 65.35 62.84 64.72 11,226,946 +1.87(+2.98%)
Feb 21, 2014 62.52 63.09 62.44 62.84 5,357,999 +0.28(+0.45%)
Feb 20, 2014 62.67 63.10 62.35 62.56 4,850,766 -0.06(-0.10%)
Feb 19, 2014 62.62 63.27 62.51 62.62 4,611,461 -0.24(-0.38%)
Feb 18, 2014 62.60 63.53 62.54 62.86 6,504,848 +0.26(+0.42%)
Feb 14, 2014 60.59 62.60 62.60 62.60 8,043,858 +1.97(+3.24%)
Feb 13, 2014 59.71 60.86 59.54 60.63 4,448,924 +0.83(+1.38%)
Feb 12, 2014 60.38 60.71 59.58 59.80 4,839,645 -0.32(-0.54%)
Feb 11, 2014 59.40 60.34 59.24 60.13 6,503,977 +0.75(+1.26%)
Feb 10, 2014 60.38 60.51 59.23 59.38 9,122,224 -1.38(-2.27%)
Feb 07, 2014 60.03 61.01 59.69 60.76 8,168,506 +0.42(+0.69%)
Feb 06, 2014 60.26 60.50 59.68 60.34 5,597,170 +0.04(+0.07%)
Feb 05, 2014 59.55 60.62 59.46 60.30 5,161,087 +0.26(+0.44%)
Feb 04, 2014 60.28 60.45 59.43 60.03 5,456,849 -0.20(-0.33%)
Feb 03, 2014 61.42 61.48 60.15 60.23 5,315,850 -1.31(-2.13%)
Jan 31, 2014 61.19 61.60 60.83 61.54 5,040,316 -0.44(-0.71%)
Jan 30, 2014 61.05 62.19 60.90 61.98 4,971,146 +1.31(+2.16%)
Jan 29, 2014 60.78 62.12 60.32 60.67 7,052,968 -0.38(-0.63%)
Jan 28, 2014 61.01 61.61 60.85 61.06 3,444,373 +0.05(+0.08%)
Jan 27, 2014 60.72 61.47 60.57 61.01 4,965,282 +0.04(+0.07%)
Jan 24, 2014 62.01 62.09 60.78 60.96 6,628,599 -1.36(-2.19%)
Jan 23, 2014 61.90 62.74 61.72 62.32 5,931,562 -0.17(-0.27%)
Jan 22, 2014 62.86 62.95 62.36 62.50 5,713,540 +0.20(+0.33%)
Jan 21, 2014 61.92 62.68 61.65 62.29 7,487,521 +0.54(+0.88%)
Jan 17, 2014 62.26 61.75 61.75 61.75 6,519,955 -0.20(-0.33%)
Jan 16, 2014 63.12 63.72 61.43 61.95 10,444,525 -1.77(-2.78%)
Jan 15, 2014 63.02 63.74 63.02 63.72 8,272,022 +0.70(+1.11%)
Jan 14, 2014 63.05 63.30 62.74 63.02 6,792,938 +0.07(+0.11%)
Jan 13, 2014 63.58 63.86 62.73 62.95 6,164,529 -0.65(-1.02%)
Jan 10, 2014 64.88 64.96 63.47 63.60 7,799,083 -1.18(-1.81%)
Jan 09, 2014 64.41 64.91 64.41 64.78 7,389,082 +0.39(+0.61%)
Jan 08, 2014 64.99 65.10 64.27 64.39 7,250,157 -0.76(-1.16%)
Jan 07, 2014 63.81 65.84 63.81 65.14 7,675,118 +1.93(+3.06%)
Jan 06, 2014 64.22 64.22 63.11 63.21 4,020,047 -0.73(-1.15%)
Jan 03, 2014 63.69 64.50 63.52 63.94 3,765,920 +0.45(+0.71%)
Jan 02, 2014 63.78 64.10 63.44 63.49 3,597,433 -0.62(-0.97%)
Dec 31, 2013 63.86 64.11 64.11 64.11 2,677,841 +0.44(+0.70%)
Dec 30, 2013 63.73 63.89 63.27 63.67 2,329,660 +0.08(+0.12%)
Dec 27, 2013 63.86 64.13 63.50 63.59 3,359,382 -0.14(-0.21%)
Dec 26, 2013 63.38 63.83 63.24 63.73 2,491,118 +0.61(+0.97%)
Dec 24, 2013 63.18 63.36 62.94 63.12 1,472,275 -0.19(-0.30%)
Dec 23, 2013 62.87 63.51 62.76 63.30 3,832,381 +0.85(+1.36%)
Dec 20, 2013 61.89 62.78 61.83 62.45 8,822,157 +0.82(+1.33%)
Dec 19, 2013 61.36 61.75 61.02 61.64 5,082,224 +0.01(+0.01%)
Dec 18, 2013 60.39 61.70 60.20 61.63 5,843,913 +1.40(+2.33%)
Dec 17, 2013 60.62 60.64 59.77 60.22 5,026,923 -0.28(-0.46%)
Dec 16, 2013 60.25 60.78 60.05 60.50 5,131,964 +0.49(+0.82%)
Dec 13, 2013 60.58 61.18 59.99 60.01 5,569,094 -0.45(-0.75%)
Dec 12, 2013 61.46 61.79 60.38 60.46 6,830,008 -0.96(-1.57%)
Dec 11, 2013 63.07 63.09 61.22 61.42 8,578,680 -1.63(-2.58%)
Dec 10, 2013 62.76 63.36 62.73 63.05 4,393,873 +0.28(+0.45%)
Dec 09, 2013 62.58 63.27 62.52 62.77 4,684,562 +0.19(+0.30%)
Dec 06, 2013 62.35 62.77 62.02 62.58 4,564,107 +0.64(+1.03%)
Dec 05, 2013 62.43 62.73 61.76 61.94 4,817,705 -0.77(-1.22%)
Dec 04, 2013 62.17 63.36 61.76 62.71 6,516,872 +0.17(+0.27%)
Dec 03, 2013 62.89 62.89 61.85 62.54 6,064,723 -0.36(-0.58%)
Dec 02, 2013 62.46 63.15 62.46 62.90 5,040,832 -0.27(-0.43%)
Nov 29, 2013 63.27 63.56 62.96 63.17 2,388,108 +0.10(+0.16%)
Nov 27, 2013 63.34 63.56 62.83 63.07 4,292,130 -0.14(-0.21%)
Nov 26, 2013 62.94 63.61 62.81 63.21 5,453,663 +0.38(+0.61%)
Nov 25, 2013 62.77 63.33 62.59 62.83 4,449,276 +0.28(+0.45%)
Nov 22, 2013 61.84 62.55 61.75 62.55 3,756,223 +0.70(+1.14%)
Nov 21, 2013 61.40 62.50 61.38 61.84 5,149,777 +0.79(+1.29%)
Nov 20, 2013 60.97 61.80 60.78 61.05 5,931,760 +0.31(+0.52%)
Nov 19, 2013 60.87 60.99 60.44 60.74 5,023,163 -0.06(-0.10%)
Nov 18, 2013 61.04 61.16 60.65 60.80 3,847,779 -0.16(-0.26%)
Nov 15, 2013 60.33 61.04 60.30 60.96 4,565,908 +0.36(+0.60%)
Nov 14, 2013 60.51 60.73 60.17 60.60 4,221,996 +0.36(+0.61%)
Nov 13, 2013 59.33 60.33 59.21 60.23 4,563,339 +0.90(+1.52%)
Nov 12, 2013 59.77 60.14 59.26 59.33 4,249,932 -0.47(-0.78%)
Nov 11, 2013 59.99 60.18 59.62 59.80 3,634,280 +0.00(+0.00%)
Nov 08, 2013 59.12 59.82 59.07 59.80 4,411,584 +0.63(+1.06%)
Nov 07, 2013 60.14 60.21 59.09 59.17 5,302,120 -0.45(-0.75%)
Nov 06, 2013 58.42 60.24 58.36 59.62 6,467,943 +1.33(+2.28%)
Nov 05, 2013 58.10 58.47 57.91 58.29 3,915,697 -0.20(-0.33%)
Nov 04, 2013 58.34 58.75 57.98 58.48 4,360,685 +0.27(+0.47%)
Nov 01, 2013 57.91 58.27 57.64 58.21 5,257,272 +0.31(+0.54%)
Oct 31, 2013 58.02 58.28 57.56 57.90 4,962,488 +0.21(+0.37%)
Oct 30, 2013 57.78 58.25 57.48 57.69 5,140,799 -0.06(-0.10%)
Oct 29, 2013 56.73 57.80 56.70 57.75 6,908,811 +0.97(+1.70%)
Oct 28, 2013 57.30 57.51 56.59 56.78 8,226,333 -0.58(-1.01%)
Oct 25, 2013 57.26 57.83 57.07 57.36 8,127,834 +0.01(+0.01%)
Oct 24, 2013 57.69 58.01 56.98 57.35 7,487,290 -0.34(-0.59%)
Oct 23, 2013 58.11 58.19 57.38 57.69 9,699,820 -0.72(-1.23%)
Oct 22, 2013 57.86 59.06 57.86 58.41 9,015,869 +0.56(+0.97%)
Oct 21, 2013 58.23 58.33 56.91 57.85 13,554,534 -0.48(-0.81%)
Oct 18, 2013 60.44 60.52 57.29 58.32 24,854,318 -2.21(-3.66%)
Oct 17, 2013 60.88 61.82 60.26 60.54 25,713,206 -3.24(-5.08%)
Oct 16, 2013 63.19 64.03 63.09 63.78 5,150,480 +1.12(+1.79%)
Oct 15, 2013 63.20 63.55 62.56 62.66 3,445,851 -0.72(-1.14%)
Oct 14, 2013 62.65 63.45 62.36 63.38 3,020,728 +0.38(+0.61%)
Oct 11, 2013 62.71 63.00 62.34 63.00 3,461,230 +0.25(+0.39%)
Oct 10, 2013 61.18 62.75 60.93 62.75 5,770,044 +2.21(+3.64%)
Oct 09, 2013 60.82 60.97 60.37 60.54 5,261,082 -0.08(-0.14%)
Oct 08, 2013 61.07 61.42 60.59 60.63 7,131,756 -0.59(-0.96%)
Oct 07, 2013 61.57 61.66 61.21 61.21 5,630,005 -0.70(-1.12%)
Oct 04, 2013 61.49 62.03 61.27 61.91 5,066,696 +0.40(+0.65%)
Oct 03, 2013 61.49 61.90 61.29 61.51 5,940,028 -0.04(-0.07%)
Oct 02, 2013 61.27 61.60 61.13 61.55 3,173,815 -0.01(-0.01%)
Oct 01, 2013 60.85 61.87 60.77 61.56 5,088,330 +0.82(+1.35%)
Sep 30, 2013 60.47 60.79 60.23 60.74 4,929,785 -0.32(-0.53%)
Sep 27, 2013 60.82 61.16 60.65 61.06 4,184,406 -0.14(-0.24%)
Sep 26, 2013 61.07 61.76 61.00 61.21 2,844,140 +0.15(+0.25%)
Sep 25, 2013 61.32 61.51 60.99 61.05 5,673,574 -0.29(-0.47%)
Sep 24, 2013 61.22 61.87 60.76 61.34 5,620,829 +0.42(+0.70%)
Sep 23, 2013 60.05 61.02 59.90 60.92 5,277,877 +1.06(+1.77%)
Sep 20, 2013 59.84 60.86 59.71 59.86 10,722,492 -0.23(-0.38%)
Sep 19, 2013 61.99 62.02 59.90 60.09 9,807,473 -1.87(-3.01%)
Sep 18, 2013 62.89 62.93 61.44 61.95 9,089,896 -1.08(-1.71%)
Sep 17, 2013 63.71 63.91 62.71 63.03 6,053,271 -0.69(-1.08%)
Sep 16, 2013 63.76 64.36 63.59 63.72 4,984,707 +0.54(+0.86%)
Sep 13, 2013 63.55 63.83 62.87 63.17 4,033,216 -0.22(-0.35%)
Sep 12, 2013 63.89 64.04 63.36 63.39 3,327,014 -0.37(-0.59%)
Sep 11, 2013 63.26 63.78 63.05 63.77 4,502,730 +0.70(+1.12%)
Sep 10, 2013 63.04 63.07 62.40 63.06 4,645,059 +0.32(+0.51%)
Sep 09, 2013 62.62 63.00 62.35 62.74 3,057,478 +0.16(+0.26%)
Sep 06, 2013 62.73 63.20 61.31 62.58 4,241,419 +0.02(+0.03%)
Sep 05, 2013 61.97 62.73 61.80 62.56 3,383,217 +0.58(+0.94%)
Sep 04, 2013 61.23 61.98 61.01 61.98 3,942,892 +0.67(+1.09%)
Sep 03, 2013 60.68 61.49 60.66 61.31 4,497,692 +0.69(+1.14%)
Aug 30, 2013 61.23 61.53 60.41 60.62 4,954,035 -0.59(-0.97%)
Aug 29, 2013 60.28 61.54 60.12 61.21 6,120,829 +0.76(+1.26%)
Aug 28, 2013 60.33 60.98 60.29 60.45 3,900,651 +0.02(+0.03%)
Aug 27, 2013 60.80 60.96 60.27 60.44 4,286,773 -0.73(-1.19%)
Aug 26, 2013 61.38 61.62 61.08 61.16 3,312,486 -0.14(-0.22%)
Aug 23, 2013 60.85 61.45 60.77 61.30 3,808,764 +0.48(+0.79%)
Aug 22, 2013 60.88 61.47 60.70 60.82 3,501,800 +0.10(+0.17%)
Aug 21, 2013 60.99 61.13 60.39 60.71 3,921,431 -0.52(-0.84%)
Aug 20, 2013 60.71 61.55 60.51 61.23 3,680,441 +0.63(+1.05%)
Aug 19, 2013 60.44 61.01 60.38 60.60 3,300,908 +0.24(+0.39%)
Aug 16, 2013 60.12 60.82 60.00 60.36 3,933,145 +0.03(+0.04%)
Aug 15, 2013 60.83 61.37 60.31 60.33 4,023,892 -0.92(-1.50%)
Aug 14, 2013 61.85 61.94 61.10 61.26 3,642,730 -0.73(-1.17%)
Aug 13, 2013 61.20 62.02 61.10 61.98 3,105,094 +0.81(+1.33%)
Aug 12, 2013 61.19 61.34 60.85 61.17 3,599,404 -0.46(-0.74%)
Aug 09, 2013 61.86 62.18 61.07 61.63 3,025,856 -0.21(-0.34%)
Aug 08, 2013 61.81 62.25 61.57 61.84 2,566,667 +0.22(+0.36%)
Aug 07, 2013 61.84 62.02 61.37 61.62 3,322,194 -0.27(-0.44%)
Aug 06, 2013 61.84 62.00 61.29 61.89 3,568,072 -0.08(-0.14%)
Aug 05, 2013 61.15 62.17 61.09 61.97 3,397,556 +0.91(+1.49%)
Aug 02, 2013 61.71 61.71 60.78 61.06 4,286,840 -0.76(-1.23%)
Aug 01, 2013 61.88 62.13 61.60 61.82 3,850,832 +0.26(+0.43%)
Jul 31, 2013 61.24 62.24 61.24 61.56 7,058,696 +0.49(+0.80%)
Jul 30, 2013 61.58 61.87 60.82 61.07 6,361,300 -0.44(-0.71%)
Jul 29, 2013 60.93 61.57 60.81 61.51 4,538,750 +0.49(+0.80%)
Jul 26, 2013 60.95 61.34 60.47 61.02 4,527,652 -0.35(-0.56%)
Jul 25, 2013 60.91 61.37 60.59 61.37 4,544,955 +0.08(+0.12%)
Jul 24, 2013 61.53 61.81 60.99 61.29 7,127,951 -0.14(-0.22%)
Jul 23, 2013 61.02 61.47 60.69 61.42 4,656,434 +0.43(+0.71%)
Jul 22, 2013 60.57 61.30 60.33 60.99 5,963,356 +0.62(+1.02%)
Jul 19, 2013 59.67 60.92 59.29 60.38 8,881,698 +0.76(+1.28%)
Jul 18, 2013 58.60 59.87 58.23 59.62 16,668,339 +3.70(+6.62%)
Jul 17, 2013 56.62 56.99 55.70 55.91 8,838,357 -0.63(-1.11%)
Jul 16, 2013 56.82 56.91 56.24 56.54 6,460,882 -0.60(-1.05%)
Jul 15, 2013 57.57 57.62 57.00 57.14 4,513,007 -0.32(-0.56%)
Jul 12, 2013 57.94 58.09 57.20 57.46 5,499,737 -0.30(-0.53%)
Jul 11, 2013 57.69 57.93 57.17 57.77 7,798,839 +0.57(+0.99%)
Jul 10, 2013 57.46 58.09 57.13 57.20 5,187,840 -0.24(-0.41%)
Jul 09, 2013 57.48 57.84 56.86 57.44 5,059,853 +0.35(+0.61%)
Jul 08, 2013 56.57 57.11 56.08 57.09 7,332,943 +1.17(+2.10%)
Jul 05, 2013 55.74 55.93 55.15 55.91 2,788,616 +0.53(+0.96%)
Jul 03, 2013 54.89 55.64 54.63 55.38 2,695,392 +0.23(+0.41%)
Jul 02, 2013 55.29 55.48 54.97 55.15 5,307,244 -0.30(-0.55%)
Jul 01, 2013 55.68 56.08 55.37 55.46 4,422,623 +0.13(+0.23%)
Jun 28, 2013 55.45 55.88 54.96 55.33 8,130,393 -0.52(-0.92%)
Jun 27, 2013 54.98 55.93 54.89 55.85 5,311,064 +1.11(+2.02%)
Jun 26, 2013 54.11 54.98 54.10 54.74 5,745,279 +0.89(+1.65%)
Jun 25, 2013 54.95 55.38 53.79 53.85 5,873,348 -0.78(-1.42%)
Jun 24, 2013 53.65 54.96 53.62 54.63 6,769,131 +0.63(+1.17%)
Jun 21, 2013 54.24 54.78 53.60 54.00 9,238,941 +0.08(+0.16%)
Jun 20, 2013 54.76 54.77 53.79 53.91 6,805,533 -1.23(-2.24%)
Jun 19, 2013 55.52 55.91 55.12 55.15 7,539,087 -0.35(-0.64%)
Jun 18, 2013 54.84 55.53 54.47 55.50 6,133,883 +1.11(+2.04%)
Jun 17, 2013 54.33 55.13 54.17 54.39 5,887,363 +0.48(+0.89%)
Jun 14, 2013 54.19 54.46 53.73 53.91 3,695,282 -0.30(-0.55%)
Jun 13, 2013 53.83 54.26 53.36 54.21 5,182,774 +0.51(+0.94%)
Jun 12, 2013 54.05 54.27 53.52 53.70 4,625,040 -0.08(-0.16%)
Jun 11, 2013 53.13 54.31 52.75 53.78 7,206,980 +0.21(+0.39%)
Jun 10, 2013 52.65 53.76 52.64 53.57 6,247,999 +0.93(+1.77%)
Jun 07, 2013 52.39 52.94 51.91 52.64 6,203,091 +0.55(+1.05%)
Jun 06, 2013 51.95 52.09 51.28 52.09 5,600,149 +0.14(+0.28%)
Jun 05, 2013 53.01 53.10 51.87 51.95 6,394,830 -0.51(-0.98%)
Jun 04, 2013 52.67 52.99 52.09 52.46 6,122,667 -0.37(-0.70%)
Jun 03, 2013 52.91 53.00 52.24 52.83 4,465,613 +0.14(+0.27%)
May 31, 2013 54.22 54.55 52.67 52.69 7,002,393 -1.71(-3.14%)
May 30, 2013 53.36 54.60 53.02 54.40 6,744,591 +1.10(+2.07%)
May 29, 2013 53.27 53.47 52.84 53.30 5,954,140 +0.01(+0.02%)
May 28, 2013 52.57 53.49 52.50 53.29 6,348,724 +1.08(+2.06%)
May 24, 2013 52.18 52.60 51.73 52.21 5,583,991 -0.25(-0.48%)
May 23, 2013 52.24 52.85 52.01 52.46 5,323,912 +0.07(+0.13%)
May 22, 2013 52.16 53.23 51.77 52.40 7,509,051 -0.50(-0.94%)
May 21, 2013 52.64 53.03 52.54 52.89 3,861,788 +0.26(+0.50%)
May 20, 2013 52.78 52.94 52.51 52.63 3,195,188 -0.24(-0.45%)
May 17, 2013 52.37 53.26 52.35 52.87 6,942,423 +0.59(+1.13%)
May 16, 2013 51.57 52.46 51.49 52.28 8,207,625 +0.45(+0.86%)
May 15, 2013 51.76 52.40 51.46 51.83 8,092,603 -0.66(-1.25%)
May 13, 2013 52.72 52.83 52.38 52.49 4,148,734 -0.44(-0.83%)
May 10, 2013 52.19 52.99 52.00 52.93 5,961,721 +0.76(+1.45%)
May 09, 2013 52.37 52.63 51.71 52.17 7,626,957 -0.42(-0.80%)
May 08, 2013 50.75 52.81 50.74 52.59 11,926,552 +1.69(+3.32%)
May 07, 2013 50.55 51.43 50.42 50.90 5,741,805 +0.25(+0.50%)
May 06, 2013 49.96 51.09 49.91 50.65 6,667,654 +1.08(+2.17%)
May 03, 2013 50.30 50.21 49.53 49.57 6,122,862 -0.47(-0.94%)
May 02, 2013 50.23 50.80 49.97 50.04 7,215,890 -0.20(-0.40%)
May 01, 2013 50.45 50.85 49.89 50.24 5,821,540 -0.18(-0.35%)
Apr 30, 2013 50.60 50.80 49.81 50.42 6,777,303 -0.07(-0.13%)
Apr 29, 2013 50.44 50.89 50.32 50.49 5,783,443 +0.45(+0.89%)
Apr 26, 2013 49.86 50.60 49.92 50.04 6,897,590 +0.12(+0.24%)
Apr 25, 2013 49.75 49.98 49.31 49.92 6,738,311 +0.46(+0.94%)
Apr 24, 2013 49.55 49.85 49.40 49.46 6,992,602 +0.21(+0.43%)
Apr 23, 2013 50.03 49.82 49.22 49.25 7,461,765 -0.57(-1.15%)
Apr 22, 2013 50.47 50.56 49.33 49.82 7,156,521 -0.69(-1.37%)
Apr 19, 2013 50.43 51.11 50.03 50.51 7,755,247 +0.29(+0.59%)
Apr 18, 2013 49.97 51.11 48.82 50.22 16,658,528 -1.97(-3.77%)
Apr 17, 2013 52.49 53.13 52.13 52.19 10,018,850 -0.66(-1.24%)
Apr 16, 2013 52.31 53.00 51.97 52.84 5,915,019 +1.03(+1.98%)
Apr 15, 2013 52.77 53.00 51.81 51.82 5,500,679 -1.21(-2.28%)
Apr 12, 2013 52.86 53.24 52.68 53.03 4,947,063 +0.04(+0.08%)
Apr 11, 2013 52.49 53.00 52.44 52.99 5,633,075 +0.48(+0.91%)
Apr 10, 2013 52.43 52.67 52.24 52.51 5,230,556 +0.19(+0.37%)
Apr 09, 2013 52.24 52.64 52.12 52.31 5,239,793 +0.24(+0.47%)
Apr 08, 2013 52.19 52.47 51.57 52.07 5,402,895 -0.18(-0.34%)
Apr 05, 2013 52.09 52.63 51.87 52.25 8,131,817 +0.06(+0.11%)
Apr 04, 2013 51.95 52.58 51.73 52.19 9,092,946 +0.30(+0.58%)
Apr 03, 2013 52.51 52.79 51.84 51.88 12,053,199 -0.06(-0.11%)
Apr 02, 2013 51.85 53.80 51.74 51.94 26,939,618 +2.33(+4.70%)
Apr 01, 2013 48.09 49.94 47.96 49.61 10,704,694 +1.48(+3.08%)
Mar 28, 2013 47.67 48.22 47.53 48.13 6,758,740 +0.50(+1.04%)
Mar 27, 2013 46.73 47.98 46.64 47.63 10,134,131 +0.82(+1.74%)
Mar 26, 2013 46.39 46.93 46.35 46.82 7,202,430 +0.66(+1.44%)
Mar 25, 2013 45.98 46.37 45.80 46.15 6,112,442 +0.34(+0.73%)
Mar 22, 2013 46.39 46.52 45.62 45.82 6,439,860 -0.50(-1.09%)
Mar 21, 2013 46.01 46.57 45.96 46.32 5,888,441 +0.15(+0.33%)
Mar 20, 2013 46.67 46.72 46.11 46.17 5,383,000 -0.24(-0.53%)
Mar 19, 2013 46.27 46.61 46.20 46.42 6,502,746 +0.14(+0.31%)
Mar 18, 2013 45.68 46.67 45.67 46.27 7,101,053 +0.23(+0.49%)
Mar 15, 2013 45.96 46.19 45.78 46.04 9,376,562 +0.00(+0.00%)
Mar 14, 2013 45.92 46.11 45.48 46.04 6,023,452 +0.21(+0.46%)
Mar 13, 2013 46.00 46.17 45.73 45.83 5,166,123 -0.12(-0.25%)
Mar 12, 2013 45.40 46.09 45.32 45.95 6,522,746 +0.52(+1.14%)
Mar 11, 2013 45.11 45.79 45.05 45.43 4,784,270 +0.34(+0.74%)
Mar 08, 2013 45.23 45.46 44.85 45.10 5,473,489 +0.01(+0.02%)
Mar 07, 2013 45.05 45.41 44.99 45.09 5,317,908 +0.16(+0.35%)
Mar 06, 2013 44.89 45.20 44.71 44.93 6,638,105 +0.09(+0.21%)
Mar 05, 2013 44.78 45.12 44.58 44.84 5,860,772 +0.15(+0.34%)
Mar 04, 2013 44.68 44.84 44.53 44.68 5,707,299 -0.17(-0.37%)
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.