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

UnitedHealth Group (NY: UNH )

490.45 +6.34 (+1.31%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 2, 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 (%)
Jul 31, 2003 10.78 10.80 10.44 10.49 15,247,419 -0.54(-4.86%)
Jul 30, 2003 11.23 11.33 10.96 11.03 23,864,684 -0.08(-0.73%)
Jul 29, 2003 11.01 11.27 11.01 11.11 7,765,220 +0.10(+0.88%)
Jul 28, 2003 10.84 11.08 10.83 11.01 5,392,059 +0.11(+1.04%)
Jul 25, 2003 10.73 10.91 10.63 10.90 6,576,529 +0.17(+1.62%)
Jul 24, 2003 10.99 11.00 10.72 10.72 5,758,746 -0.25(-2.31%)
Jul 23, 2003 10.83 11.13 10.62 10.98 13,784,148 +0.34(+3.18%)
Jul 22, 2003 10.62 10.67 10.54 10.64 6,127,170 +0.07(+0.65%)
Jul 21, 2003 10.56 10.62 10.12 10.57 6,909,700 +0.01(+0.10%)
Jul 18, 2003 10.48 10.57 10.31 10.56 8,173,119 +0.13(+1.25%)
Jul 17, 2003 9.919 10.50 9.516 10.43 22,070,972 +0.64(+6.54%)
Jul 16, 2003 10.09 10.12 9.697 9.790 10,199,952 -0.29(-2.84%)
Jul 15, 2003 10.07 10.12 9.983 10.08 9,276,159 +0.04(+0.36%)
Jul 14, 2003 10.31 10.40 10.03 10.04 12,061,688 -0.27(-2.64%)
Jul 11, 2003 10.27 10.47 10.24 10.31 6,612,528 -0.07(-0.70%)
Jul 10, 2003 10.50 10.56 10.29 10.38 4,971,995 -0.14(-1.34%)
Jul 09, 2003 10.51 10.67 10.43 10.53 6,149,266 +0.01(+0.12%)
Jul 08, 2003 10.47 10.56 10.37 10.51 5,342,902 +0.04(+0.42%)
Jul 07, 2003 10.29 10.52 10.28 10.47 5,271,899 +0.22(+2.10%)
Jul 03, 2003 10.37 10.40 10.22 10.25 2,490,342 -0.11(-1.11%)
Jul 02, 2003 10.09 10.39 10.08 10.37 5,887,347 +0.24(+2.33%)
Jul 01, 2003 10.12 10.13 9.969 10.13 4,925,073 +0.01(+0.12%)
Jun 30, 2003 10.23 10.26 10.07 10.12 4,844,387 +0.01(+0.06%)
Jun 27, 2003 10.27 10.27 10.07 10.11 3,789,759 -0.07(-0.67%)
Jun 26, 2003 10.07 10.22 9.977 10.18 4,551,931 +0.11(+1.10%)
Jun 25, 2003 10.10 10.19 9.919 10.07 8,873,722 -0.10(-1.01%)
Jun 24, 2003 10.16 10.37 10.12 10.17 7,352,356 +0.04(+0.38%)
Jun 23, 2003 10.14 10.15 9.977 10.14 8,554,205 -0.05(-0.51%)
Jun 20, 2003 10.14 10.28 10.02 10.19 15,726,818 +0.13(+1.32%)
Jun 19, 2003 10.50 10.52 10.02 10.06 11,086,256 +4.81(+91.52%)
Jun 18, 2003 5.287 5.304 5.236 5.250 8,449,438 -0.03(-0.58%)
Jun 17, 2003 5.223 5.292 5.223 5.281 9,955,411 +0.10(+1.83%)
Jun 16, 2003 5.156 5.194 5.123 5.186 7,291,531 +0.11(+2.08%)
Jun 13, 2003 5.137 5.173 5.066 5.080 6,821,318 -0.06(-1.10%)
Jun 12, 2003 5.098 5.148 5.069 5.137 8,386,378 +0.04(+0.76%)
Jun 11, 2003 4.976 5.098 4.976 5.098 12,335,275 +0.12(+2.45%)
Jun 10, 2003 4.934 5.027 4.934 4.976 9,876,959 +0.08(+1.73%)
Jun 09, 2003 4.928 4.980 4.878 4.891 8,676,848 -0.04(-0.73%)
Jun 06, 2003 4.884 4.959 4.884 4.927 9,024,419 +0.04(+0.88%)
Jun 05, 2003 4.801 4.889 4.768 4.884 9,315,881 +0.08(+1.74%)
Jun 04, 2003 4.834 4.844 4.788 4.801 7,668,397 -0.03(-0.67%)
Jun 03, 2003 4.733 4.837 4.718 4.833 11,084,518 +0.08(+1.75%)
Jun 02, 2003 4.837 4.857 4.741 4.750 12,305,980 -0.08(-1.67%)
May 30, 2003 4.786 4.834 4.739 4.831 8,197,201 +0.04(+0.94%)
May 29, 2003 4.806 4.849 4.760 4.786 7,668,397 -0.02(-0.43%)
May 28, 2003 4.821 4.845 4.771 4.806 9,395,326 +0.01(+0.10%)
May 27, 2003 4.801 4.871 4.801 4.801 8,807,932 -0.01(-0.13%)
May 23, 2003 4.852 4.882 4.789 4.807 7,415,167 -0.07(-1.35%)
May 22, 2003 4.889 4.930 4.863 4.873 10,058,192 -0.06(-1.13%)
May 21, 2003 4.821 4.945 4.783 4.929 15,102,433 +0.11(+2.25%)
May 20, 2003 4.779 4.925 4.771 4.821 21,655,626 +0.07(+1.54%)
May 19, 2003 4.791 4.852 4.747 4.748 10,504,572 -0.06(-1.16%)
May 16, 2003 4.692 4.841 4.690 4.804 23,860,216 +0.11(+2.38%)
May 15, 2003 4.710 4.732 4.644 4.692 8,996,116 -0.02(-0.47%)
May 14, 2003 4.710 4.733 4.690 4.714 6,320,817 +0.00(+0.01%)
May 13, 2003 4.731 4.738 4.691 4.714 5,567,085 -0.03(-0.63%)
May 12, 2003 4.698 4.757 4.679 4.743 5,249,803 +0.04(+0.77%)
May 09, 2003 4.664 4.707 4.652 4.707 4,327,748 +0.06(+1.39%)
May 08, 2003 4.670 4.718 4.632 4.643 6,927,079 -0.03(-0.59%)
May 07, 2003 4.737 4.746 4.666 4.670 7,504,542 -0.07(-1.40%)
May 06, 2003 4.700 4.745 4.692 4.737 6,723,005 +0.04(+0.79%)
May 05, 2003 4.675 4.748 4.669 4.700 11,498,624 +0.03(+0.74%)
May 02, 2003 4.532 4.677 4.504 4.665 15,044,835 +0.09(+1.89%)
May 01, 2003 4.639 4.647 4.557 4.578 9,723,532 -0.06(-1.30%)
Apr 30, 2003 4.545 4.647 4.521 4.639 13,378,980 +0.08(+1.79%)
Apr 29, 2003 4.573 4.594 4.536 4.557 9,216,079 -0.02(-0.35%)
Apr 28, 2003 4.560 4.582 4.514 4.573 9,472,785 +0.01(+0.14%)
Apr 25, 2003 4.584 4.647 4.560 4.567 8,856,095 -0.02(-0.44%)
Apr 24, 2003 4.599 4.625 4.504 4.587 16,813,472 +0.02(+0.39%)
Apr 23, 2003 4.597 4.604 4.544 4.569 8,203,159 -0.03(-0.60%)
Apr 22, 2003 4.481 4.614 4.471 4.597 12,963,881 +0.09(+1.99%)
Apr 21, 2003 4.625 4.682 4.492 4.507 13,951,975 -0.12(-2.54%)
Apr 17, 2003 4.574 4.654 4.523 4.625 16,695,299 +0.09(+2.00%)
Apr 16, 2003 4.733 4.789 4.441 4.534 40,778,952 -0.19(-3.96%)
Apr 15, 2003 4.740 4.748 4.637 4.721 15,961,925 -0.02(-0.40%)
Apr 14, 2003 4.679 4.774 4.630 4.740 7,937,516 +0.06(+1.30%)
Apr 11, 2003 4.614 4.697 4.564 4.679 7,801,963 +0.06(+1.41%)
Apr 10, 2003 4.653 4.653 4.575 4.614 12,716,113 -0.04(-0.84%)
Apr 09, 2003 4.718 4.742 4.641 4.653 8,822,331 -0.06(-1.37%)
Apr 08, 2003 4.653 4.732 4.626 4.718 13,055,243 +0.06(+1.37%)
Apr 07, 2003 4.684 4.758 4.651 4.654 11,281,640 +0.01(+0.11%)
Apr 04, 2003 4.632 4.725 4.632 4.649 10,136,148 -0.03(-0.72%)
Apr 03, 2003 4.637 4.714 4.587 4.683 10,743,899 +0.07(+1.45%)
Apr 02, 2003 4.617 4.680 4.601 4.616 11,572,607 +0.02(+0.43%)
Apr 01, 2003 4.616 4.640 4.506 4.596 13,817,912 -0.02(-0.43%)
Mar 31, 2003 4.607 4.667 4.576 4.616 9,609,330 -0.02(-0.51%)
Mar 28, 2003 4.516 4.639 4.501 4.639 11,194,251 +0.12(+2.69%)
Mar 27, 2003 4.512 4.528 4.438 4.518 9,107,836 +0.01(+0.13%)
Mar 26, 2003 4.553 4.578 4.506 4.512 8,303,458 -0.05(-1.16%)
Mar 25, 2003 4.497 4.596 4.474 4.565 10,344,193 +0.07(+1.52%)
Mar 24, 2003 4.527 4.527 4.422 4.496 9,390,857 -0.03(-0.67%)
Mar 21, 2003 4.451 4.526 4.434 4.526 9,716,580 +0.13(+2.87%)
Mar 20, 2003 4.378 4.435 4.338 4.400 7,621,723 -0.02(-0.41%)
Mar 19, 2003 4.384 4.418 4.347 4.418 7,989,651 +0.03(+0.58%)
Mar 18, 2003 4.360 4.411 4.344 4.392 9,470,302 +0.03(+0.63%)
Mar 17, 2003 4.226 4.377 4.218 4.365 13,647,602 +0.15(+3.65%)
Mar 14, 2003 4.323 4.337 4.204 4.211 12,122,264 -0.10(-2.42%)
Mar 13, 2003 4.229 4.315 4.225 4.315 10,241,908 +0.10(+2.46%)
Mar 12, 2003 4.194 4.225 4.138 4.212 10,200,696 +0.01(+0.17%)
Mar 11, 2003 4.232 4.243 4.176 4.205 6,208,105 -0.02(-0.36%)
Mar 10, 2003 4.300 4.312 4.209 4.220 8,074,558 -0.08(-1.86%)
Mar 07, 2003 4.229 4.315 4.224 4.300 10,507,551 +0.04(+1.05%)
Mar 06, 2003 4.201 4.277 4.201 4.255 11,330,300 +0.02(+0.37%)
Mar 05, 2003 4.163 4.239 4.149 4.239 11,256,317 +0.09(+2.14%)
Mar 04, 2003 4.221 4.241 4.151 4.151 9,596,917 -0.07(-1.66%)
Mar 03, 2003 4.194 4.246 4.192 4.221 9,324,322 +0.05(+1.12%)
Feb 28, 2003 4.154 4.204 4.149 4.174 7,319,337 +0.01(+0.31%)
Feb 27, 2003 4.154 4.181 4.110 4.161 10,953,435 +0.02(+0.56%)
Feb 26, 2003 4.068 4.156 4.058 4.138 9,771,199 +0.07(+1.71%)
Feb 25, 2003 4.020 4.077 3.989 4.068 12,255,831 +0.03(+0.69%)
Feb 24, 2003 4.091 4.091 4.018 4.041 11,907,764 -0.10(-2.36%)
Feb 21, 2003 4.103 4.179 4.045 4.138 12,837,763 +0.03(+0.85%)
Feb 20, 2003 4.124 4.154 4.056 4.103 10,541,812 -0.02(-0.49%)
Feb 19, 2003 4.129 4.184 4.112 4.124 8,247,350 -0.01(-0.15%)
Feb 18, 2003 4.033 4.147 4.033 4.130 8,142,582 +0.10(+2.55%)
Feb 14, 2003 4.016 4.027 3.947 4.027 14,473,827 +0.01(+0.29%)
Feb 13, 2003 3.990 4.065 3.965 4.015 15,819,918 -0.02(-0.61%)
Feb 12, 2003 4.204 4.223 3.993 4.040 25,531,036 -0.16(-3.84%)
Feb 11, 2003 4.317 4.330 4.198 4.201 13,841,249 -0.11(-2.52%)
Feb 10, 2003 4.274 4.325 4.262 4.310 6,731,943 +0.05(+1.12%)
Feb 07, 2003 4.280 4.294 4.245 4.262 8,703,164 +0.03(+0.75%)
Feb 06, 2003 4.226 4.281 4.208 4.230 8,827,793 +0.00(+0.11%)
Feb 05, 2003 4.245 4.316 4.226 4.226 9,305,951 -0.02(-0.44%)
Feb 04, 2003 4.332 4.332 4.207 4.244 16,157,061 -0.09(-2.00%)
Feb 03, 2003 4.426 4.469 4.295 4.331 17,465,912 -0.09(-2.14%)
Jan 31, 2003 4.300 4.426 4.300 4.426 11,815,409 +0.11(+2.57%)
Jan 30, 2003 4.318 4.360 4.302 4.315 10,972,799 -0.01(-0.34%)
Jan 29, 2003 4.237 4.330 4.204 4.330 13,351,671 +0.09(+2.19%)
Jan 28, 2003 4.185 4.246 4.164 4.237 11,009,046 +0.08(+1.96%)
Jan 27, 2003 4.263 4.263 4.147 4.155 11,058,202 -0.11(-2.69%)
Jan 24, 2003 4.270 4.333 4.254 4.270 16,270,766 +0.00(+0.02%)
Jan 23, 2003 4.204 4.285 4.204 4.269 18,820,940 +0.10(+2.47%)
Jan 22, 2003 4.194 4.272 4.154 4.166 14,991,210 -0.02(-0.49%)
Jan 21, 2003 4.246 4.288 4.185 4.187 8,850,137 -0.06(-1.40%)
Jan 17, 2003 4.141 4.272 4.129 4.246 10,558,197 +0.10(+2.53%)
Jan 16, 2003 4.134 4.151 4.078 4.142 10,504,076 +0.01(+0.32%)
Jan 15, 2003 4.166 4.181 4.098 4.129 11,428,117 -0.01(-0.30%)
Jan 14, 2003 4.161 4.161 4.116 4.141 8,804,953 -0.02(-0.48%)
Jan 13, 2003 4.169 4.221 4.136 4.161 9,806,452 -0.04(-0.96%)
Jan 10, 2003 4.229 4.238 4.176 4.202 8,397,799 -0.05(-1.24%)
Jan 09, 2003 4.255 4.297 4.205 4.255 8,752,321 +0.00(+0.00%)
Jan 08, 2003 4.229 4.280 4.215 4.255 7,053,694 +0.04(+0.86%)
Jan 07, 2003 4.250 4.250 4.166 4.218 10,606,361 -0.03(-0.73%)
Jan 06, 2003 4.350 4.367 4.239 4.250 11,645,596 -0.11(-2.52%)
Jan 03, 2003 4.330 4.385 4.315 4.359 10,326,318 +0.04(+1.01%)
Jan 02, 2003 4.205 4.315 4.169 4.315 12,502,606 +0.11(+2.65%)
Dec 31, 2002 4.210 4.224 4.159 4.204 5,706,114 -0.01(-0.12%)
Dec 30, 2002 4.146 4.223 4.103 4.209 7,992,134 +0.07(+1.64%)
Dec 27, 2002 4.217 4.217 4.141 4.141 4,191,699 -0.05(-1.13%)
Dec 26, 2002 4.259 4.259 4.179 4.189 4,847,615 -0.05(-1.28%)
Dec 24, 2002 4.229 4.262 4.214 4.243 3,686,233 +0.03(+0.66%)
Dec 23, 2002 4.098 4.221 4.088 4.215 9,141,103 +0.13(+3.24%)
Dec 20, 2002 4.109 4.148 4.035 4.083 14,323,875 -0.05(-1.11%)
Dec 19, 2002 4.154 4.219 4.066 4.129 11,514,016 -0.00(-0.01%)
Dec 18, 2002 4.149 4.176 4.092 4.129 6,617,245 -0.02(-0.43%)
Dec 17, 2002 4.139 4.176 4.133 4.147 6,464,314 -0.02(-0.41%)
Dec 16, 2002 4.125 4.164 4.099 4.164 15,886,949 +0.04(+0.95%)
Dec 13, 2002 4.234 4.239 4.091 4.125 10,349,159 -0.09(-2.20%)
Dec 12, 2002 4.194 4.221 4.174 4.217 8,606,838 +0.03(+0.83%)
Dec 11, 2002 4.164 4.214 4.154 4.183 7,164,916 +0.06(+1.53%)
Dec 10, 2002 4.075 4.165 4.075 4.120 11,025,431 +0.04(+1.10%)
Dec 09, 2002 4.197 4.254 4.068 4.075 13,755,846 -0.12(-2.90%)
Dec 06, 2002 4.194 4.266 4.169 4.197 12,197,737 +0.00(+0.06%)
Dec 05, 2002 4.184 4.209 4.053 4.194 19,457,988 +0.01(+0.26%)
Dec 04, 2002 3.973 4.204 3.949 4.183 26,588,146 +0.21(+5.26%)
Dec 03, 2002 3.860 3.986 3.840 3.974 20,004,666 +0.11(+2.97%)
Dec 02, 2002 4.121 4.139 3.847 3.859 25,080,188 -0.24(-5.89%)
Nov 29, 2002 4.048 4.119 4.048 4.101 7,087,954 +0.05(+1.32%)
Nov 27, 2002 4.078 4.085 4.017 4.048 18,125,302 +0.06(+1.63%)
Nov 26, 2002 3.902 4.017 3.902 3.983 38,504,352 +0.13(+3.47%)
Nov 25, 2002 4.175 4.175 3.778 3.849 70,513,112 -0.41(-9.66%)
Nov 22, 2002 4.309 4.380 4.242 4.261 20,422,744 -0.01(-0.32%)
Nov 21, 2002 4.527 4.531 4.185 4.274 47,146,940 -0.24(-5.42%)
Nov 20, 2002 4.486 4.553 4.446 4.519 23,214,728 -0.09(-1.91%)
Nov 19, 2002 4.681 4.685 4.560 4.607 9,925,619 -0.07(-1.58%)
Nov 18, 2002 4.685 4.726 4.657 4.681 7,465,813 +0.00(+0.08%)
Nov 15, 2002 4.562 4.705 4.552 4.677 9,691,257 +0.11(+2.43%)
Nov 14, 2002 4.582 4.625 4.553 4.567 10,802,986 +0.03(+0.57%)
Nov 13, 2002 4.485 4.582 4.484 4.541 10,915,202 +0.04(+0.97%)
Nov 12, 2002 4.431 4.531 4.398 4.497 13,549,786 +0.07(+1.51%)
Nov 11, 2002 4.446 4.469 4.305 4.430 21,578,664 +0.06(+1.34%)
Nov 08, 2002 4.785 4.785 4.356 4.372 47,505,432 -0.41(-8.63%)
Nov 07, 2002 4.766 4.839 4.741 4.785 9,745,876 +0.03(+0.54%)
Nov 06, 2002 4.632 4.793 4.612 4.759 14,119,802 +0.17(+3.63%)
Nov 05, 2002 4.700 4.745 4.551 4.592 11,419,676 -0.11(-2.36%)
Nov 04, 2002 4.747 4.783 4.679 4.703 10,727,017 +0.04(+0.78%)
Nov 01, 2002 4.579 4.707 4.511 4.667 17,343,766 +0.09(+1.91%)
Oct 31, 2002 4.834 4.859 4.481 4.579 27,144,260 -0.22(-4.59%)
Oct 30, 2002 4.802 4.861 4.756 4.800 6,705,627 +0.03(+0.69%)
Oct 29, 2002 4.796 4.808 4.685 4.767 9,791,060 -0.05(-1.00%)
Oct 28, 2002 4.889 4.889 4.738 4.815 14,463,896 -0.07(-1.49%)
Oct 25, 2002 4.949 5.022 4.758 4.888 18,573,172 -0.06(-1.21%)
Oct 24, 2002 5.054 5.035 4.936 4.948 11,268,731 -0.11(-2.08%)
Oct 23, 2002 4.984 5.057 4.934 5.054 8,776,651 +0.07(+1.45%)
Oct 22, 2002 5.001 5.085 4.958 4.982 11,340,231 -0.02(-0.38%)
Oct 21, 2002 5.030 5.085 4.973 5.001 10,973,296 -0.02(-0.41%)
Oct 18, 2002 4.916 5.060 4.908 5.021 13,840,752 +0.10(+2.08%)
Oct 17, 2002 5.031 5.059 4.874 4.919 19,313,994 -0.01(-0.29%)
Oct 16, 2002 4.857 4.952 4.847 4.933 15,689,330 +0.08(+1.57%)
Oct 15, 2002 4.859 4.883 4.812 4.857 13,995,173 +0.09(+1.82%)
Oct 14, 2002 4.699 4.780 4.693 4.771 15,131,728 +0.06(+1.35%)
Oct 11, 2002 4.670 4.744 4.670 4.707 12,171,421 +0.07(+1.42%)
Oct 10, 2002 4.581 4.713 4.581 4.641 15,995,192 +0.06(+1.32%)
Oct 09, 2002 4.589 4.670 4.567 4.581 12,049,275 -0.04(-0.80%)
Oct 08, 2002 4.564 4.632 4.513 4.618 11,349,665 +0.07(+1.62%)
Oct 07, 2002 4.519 4.632 4.506 4.544 13,508,078 +0.02(+0.42%)
Oct 04, 2002 4.598 4.611 4.499 4.525 10,790,573 -0.09(-1.87%)
Oct 03, 2002 4.562 4.635 4.546 4.611 12,360,102 +0.10(+2.32%)
Oct 02, 2002 4.429 4.531 4.428 4.506 11,638,148 +0.05(+1.16%)
Oct 01, 2002 4.408 4.439 4.390 4.454 14,967,873 +0.06(+1.43%)
Sep 30, 2002 4.390 4.421 4.350 4.391 645,488 -0.01(-0.21%)
Sep 27, 2002 4.406 4.490 4.400 4.401 11,346,686 -0.01(-0.16%)
Sep 26, 2002 4.431 4.436 4.343 4.408 16,578,118 +0.01(+0.23%)
Sep 25, 2002 4.423 4.441 4.371 4.398 11,810,941 +0.05(+1.12%)
Sep 24, 2002 4.441 4.461 4.331 4.349 11,874,496 -0.17(-3.81%)
Sep 23, 2002 4.533 4.579 4.469 4.521 9,705,160 -0.01(-0.26%)
Sep 20, 2002 4.496 4.540 4.496 4.532 11,868,041 +0.02(+0.47%)
Sep 19, 2002 4.582 4.589 4.506 4.511 11,930,108 -0.11(-2.40%)
Sep 18, 2002 4.569 4.627 4.552 4.622 9,360,072 +0.02(+0.34%)
Sep 17, 2002 4.676 4.703 4.593 4.606 8,137,617 -0.05(-1.07%)
Sep 16, 2002 4.622 4.656 4.586 4.656 7,903,752 +0.03(+0.74%)
Sep 13, 2002 4.514 4.629 4.464 4.622 9,177,350 +0.11(+2.39%)
Sep 12, 2002 4.456 4.555 4.426 4.514 6,974,249 +0.04(+0.99%)
Sep 11, 2002 4.482 4.508 4.456 4.470 3,675,805 -0.00(-0.02%)
Sep 10, 2002 4.455 4.513 4.434 4.471 5,641,068 +0.02(+0.41%)
Sep 09, 2002 4.362 4.468 4.340 4.453 6,116,743 +0.09(+2.08%)
Sep 06, 2002 4.365 4.404 4.333 4.362 10,578,059 +0.02(+0.45%)
Sep 05, 2002 4.333 4.361 4.295 4.343 9,285,593 -0.03(-0.63%)
Sep 04, 2002 4.268 4.370 4.231 4.370 10,484,711 +0.11(+2.70%)
Sep 03, 2002 4.429 4.430 4.242 4.256 8,156,485 -0.19(-4.34%)
Aug 30, 2002 4.411 4.532 4.403 4.448 6,163,417 +0.05(+1.19%)
Aug 29, 2002 4.338 4.423 4.319 4.396 6,715,557 +0.04(+0.88%)
Aug 28, 2002 4.426 4.471 4.341 4.358 6,180,796 -0.09(-1.93%)
Aug 27, 2002 4.539 4.546 4.426 4.443 8,398,295 -0.11(-2.35%)
Aug 26, 2002 4.587 4.587 4.519 4.550 5,729,947 +0.01(+0.14%)
Aug 23, 2002 4.619 4.658 4.524 4.544 1,539,240 -0.09(-1.89%)
Aug 22, 2002 4.531 4.670 4.518 4.631 12,641,634 +0.14(+3.04%)
Aug 21, 2002 4.539 4.562 4.457 4.495 5,647,027 +0.00(+0.08%)
Aug 20, 2002 4.486 4.582 4.471 4.491 7,293,021 +0.03(+0.67%)
Aug 16, 2002 4.431 4.518 4.406 4.461 8,049,732 +0.02(+0.53%)
Aug 15, 2002 4.592 4.601 4.428 4.438 12,658,019 -0.09(-2.07%)
Aug 14, 2002 4.371 4.531 4.362 4.531 9,070,099 +0.16(+3.67%)
Aug 13, 2002 4.461 4.518 4.362 4.371 8,718,557 -0.12(-2.73%)
Aug 12, 2002 4.398 4.509 4.385 4.494 9,142,593 +0.19(+4.42%)
Aug 07, 2002 4.330 4.343 4.176 4.303 12,995,659 +0.06(+1.39%)
Aug 06, 2002 4.192 4.294 4.179 4.244 12,634,683 +0.11(+2.63%)
Aug 05, 2002 4.255 4.277 4.131 4.136 13,653,064 -0.15(-3.47%)
Aug 02, 2002 4.335 4.336 4.226 4.284 10,943,008 -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.