UnitedHealth Group (NY: UNH )

507.11 +4.88 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 95.00 95.67 94.31 95.01 5,031,542 +1.13(+1.20%)
Oct 30, 2014 92.56 94.15 92.50 93.88 2,836,374 +0.92(+0.99%)
Oct 29, 2014 92.90 93.68 92.69 92.96 4,330,718 +0.32(+0.35%)
Oct 28, 2014 91.05 92.78 90.36 92.64 4,751,011 +0.51(+0.55%)
Oct 27, 2014 91.43 92.28 91.64 92.13 3,948,931 +0.49(+0.53%)
Oct 24, 2014 90.66 91.70 90.59 91.64 2,977,336 +0.98(+1.08%)
Oct 23, 2014 90.94 91.28 90.42 90.66 3,159,178 +0.89(+0.99%)
Oct 22, 2014 91.44 91.44 89.71 89.77 4,290,263 -1.18(-1.30%)
Oct 21, 2014 89.16 91.08 88.85 90.95 5,882,126 +2.41(+2.72%)
Oct 20, 2014 88.24 88.84 88.00 88.54 4,895,885 +0.36(+0.41%)
Oct 17, 2014 86.85 88.81 86.75 88.18 8,532,850 +2.79(+3.27%)
Oct 16, 2014 84.76 86.70 84.10 85.39 10,233,008 +3.23(+3.93%)
Oct 15, 2014 82.17 82.98 80.72 82.16 8,308,860 -0.66(-0.80%)
Oct 14, 2014 84.34 84.57 82.55 82.82 5,929,537 -1.13(-1.35%)
Oct 13, 2014 85.22 85.95 83.76 83.95 3,677,943 -1.44(-1.69%)
Oct 10, 2014 85.09 86.82 85.05 85.39 4,036,846 +0.45(+0.53%)
Oct 09, 2014 86.35 86.55 84.63 84.94 4,432,816 -1.68(-1.94%)
Oct 08, 2014 84.29 86.84 83.99 86.62 4,791,144 +2.43(+2.89%)
Oct 07, 2014 84.90 85.13 83.93 84.19 3,416,980 -0.90(-1.06%)
Oct 06, 2014 86.65 86.94 84.95 85.09 2,596,071 -0.93(-1.08%)
Oct 03, 2014 85.37 86.28 85.07 86.02 3,108,080 +1.12(+1.32%)
Oct 02, 2014 84.85 85.27 83.73 84.90 3,046,995 +0.02(+0.02%)
Oct 01, 2014 86.00 86.26 84.61 84.88 4,140,232 -1.37(-1.59%)
Sep 30, 2014 86.68 87.08 86.11 86.25 2,843,214 -0.26(-0.30%)
Sep 29, 2014 85.58 86.95 85.58 86.51 3,114,772 -0.09(-0.10%)
Sep 26, 2014 86.25 86.97 85.91 86.60 2,260,493 +0.42(+0.49%)
Sep 25, 2014 87.79 88.00 86.03 86.18 3,657,085 -2.03(-2.30%)
Sep 24, 2014 86.62 88.46 86.60 88.21 2,661,475 +1.62(+1.87%)
Sep 23, 2014 87.32 87.69 86.38 86.59 2,640,243 -1.18(-1.34%)
Sep 22, 2014 87.80 88.44 87.48 87.77 2,335,394 -0.03(-0.03%)
Sep 19, 2014 88.51 88.72 87.64 87.80 6,486,285 +0.17(+0.19%)
Sep 18, 2014 87.42 87.97 87.19 87.63 2,583,988 +0.64(+0.74%)
Sep 17, 2014 86.95 87.56 86.47 86.99 3,302,717 -0.17(-0.20%)
Sep 16, 2014 86.00 87.37 85.85 87.16 2,973,828 +1.13(+1.31%)
Sep 15, 2014 86.30 86.75 85.83 86.03 2,441,840 -0.15(-0.17%)
Sep 12, 2014 87.24 87.24 85.86 86.18 2,582,410 -0.90(-1.03%)
Sep 11, 2014 86.76 87.12 86.20 87.08 3,035,393 -0.17(-0.19%)
Sep 10, 2014 88.44 88.50 86.69 87.25 3,355,823 -1.31(-1.48%)
Sep 09, 2014 88.00 88.85 87.49 88.56 4,413,984 +0.65(+0.74%)
Sep 08, 2014 87.70 88.00 87.42 87.91 2,298,199 +0.16(+0.18%)
Sep 05, 2014 86.95 87.80 86.74 87.75 3,873,450 +0.69(+0.79%)
Sep 04, 2014 86.76 88.45 86.71 87.06 3,650,146 +0.27(+0.31%)
Sep 03, 2014 86.78 87.35 86.42 86.79 2,824,358 +0.40(+0.46%)
Sep 02, 2014 87.12 87.22 85.76 86.39 3,726,067 -0.29(-0.33%)
Aug 29, 2014 86.75 86.68 86.68 86.68 3,297,500 +0.34(+0.39%)
Aug 28, 2014 86.00 87.00 85.52 86.34 2,749,727 -0.04(-0.05%)
Aug 27, 2014 85.18 86.97 84.96 86.38 5,804,220 +1.26(+1.48%)
Aug 26, 2014 84.45 85.34 84.15 85.12 2,269,197 +0.88(+1.04%)
Aug 25, 2014 84.39 84.74 84.00 84.24 1,988,101 +0.46(+0.55%)
Aug 22, 2014 83.60 84.00 83.51 83.78 2,089,466 +0.01(+0.01%)
Aug 21, 2014 83.61 84.10 83.59 83.77 2,648,527 +0.34(+0.41%)
Aug 20, 2014 82.94 83.75 82.83 83.43 2,579,624 -0.04(-0.05%)
Aug 19, 2014 82.49 83.76 82.06 83.47 3,549,310 +1.13(+1.37%)
Aug 18, 2014 81.77 82.48 81.35 82.34 2,795,757 +0.87(+1.07%)
Aug 15, 2014 82.21 82.28 80.85 81.47 2,442,721 -0.35(-0.43%)
Aug 14, 2014 81.71 82.07 80.16 81.82 2,241,095 +0.31(+0.38%)
Aug 13, 2014 80.62 81.64 80.39 81.51 3,049,868 +1.29(+1.61%)
Aug 12, 2014 79.61 80.39 79.53 80.22 3,206,150 +0.35(+0.44%)
Aug 11, 2014 80.39 80.65 79.76 79.87 3,460,029 -0.25(-0.31%)
Aug 08, 2014 79.41 80.19 78.74 80.12 3,713,398 +0.86(+1.09%)
Aug 07, 2014 81.00 81.01 79.16 79.26 5,471,126 -2.24(-2.75%)
Aug 06, 2014 80.95 82.12 80.74 81.50 3,311,312 +0.51(+0.63%)
Aug 05, 2014 81.83 82.53 80.57 80.99 4,599,538 -1.28(-1.56%)
Aug 04, 2014 81.59 82.53 81.17 82.27 3,164,653 +0.78(+0.96%)
Aug 01, 2014 81.14 82.07 80.56 81.49 4,625,057 +0.44(+0.54%)
Jul 31, 2014 81.77 82.18 80.55 81.05 5,343,110 -1.90(-2.29%)
Jul 30, 2014 84.76 84.87 81.72 82.95 7,171,944 -1.32(-1.57%)
Jul 29, 2014 84.96 85.56 83.99 84.27 4,897,834 -1.48(-1.73%)
Jul 28, 2014 85.03 85.90 84.60 85.75 2,206,871 +1.07(+1.26%)
Jul 25, 2014 84.12 85.01 84.00 84.68 3,362,632 -1.00(-1.17%)
Jul 24, 2014 85.45 86.33 85.29 85.68 4,022,427 -0.26(-0.30%)
Jul 23, 2014 86.31 86.55 85.77 85.94 2,595,851 -0.11(-0.13%)
Jul 22, 2014 85.52 86.76 85.47 86.05 4,366,881 +0.99(+1.16%)
Jul 21, 2014 85.22 85.29 84.03 85.06 4,025,054 -0.46(-0.54%)
Jul 18, 2014 85.47 85.78 84.43 85.52 3,892,050 +0.41(+0.48%)
Jul 17, 2014 84.25 87.24 83.43 85.11 7,117,817 +1.35(+1.61%)
Jul 16, 2014 84.07 84.13 83.22 83.76 3,955,145 -0.14(-0.17%)
Jul 15, 2014 84.04 84.73 83.73 83.90 4,356,262 -0.37(-0.44%)
Jul 14, 2014 83.33 84.69 83.21 84.27 3,794,499 +1.40(+1.69%)
Jul 11, 2014 81.92 83.13 81.73 82.87 2,758,370 +0.79(+0.96%)
Jul 10, 2014 81.28 82.51 81.05 82.08 3,829,357 -0.66(-0.80%)
Jul 09, 2014 81.98 82.75 81.89 82.74 3,079,544 +0.81(+0.99%)
Jul 08, 2014 82.02 82.07 81.38 81.93 2,850,959 -0.29(-0.35%)
Jul 07, 2014 82.99 83.10 81.79 82.22 2,558,521 -1.13(-1.36%)
Jul 03, 2014 82.59 83.35 83.35 83.35 2,183,400 +0.86(+1.04%)
Jul 02, 2014 81.80 82.52 81.07 82.49 3,693,498 +0.60(+0.73%)
Jul 01, 2014 81.74 82.35 81.65 81.89 5,482,404 +0.14(+0.17%)
Jun 30, 2014 82.28 82.54 81.59 81.75 3,916,130 -0.25(-0.30%)
Jun 27, 2014 81.69 82.11 81.31 82.00 4,755,622 -0.29(-0.35%)
Jun 26, 2014 82.48 82.48 81.66 82.29 2,915,913 -0.05(-0.06%)
Jun 25, 2014 81.35 82.38 80.81 82.34 3,629,173 +0.60(+0.73%)
Jun 24, 2014 81.43 82.39 81.42 81.74 4,683,899 +0.25(+0.31%)
Jun 23, 2014 81.39 81.65 80.98 81.49 3,066,875 +0.08(+0.10%)
Jun 20, 2014 80.83 81.48 80.46 81.41 7,366,539 +0.90(+1.12%)
Jun 19, 2014 79.35 80.79 79.26 80.51 4,538,620 +1.30(+1.64%)
Jun 18, 2014 78.17 79.37 77.78 79.21 4,817,547 +1.04(+1.33%)
Jun 17, 2014 77.90 78.25 77.53 78.17 3,430,867 +0.17(+0.22%)
Jun 16, 2014 79.18 79.21 77.81 78.00 4,542,934 -1.18(-1.49%)
Jun 13, 2014 79.34 79.37 78.60 79.18 2,265,154 -0.26(-0.33%)
Jun 12, 2014 79.78 80.00 79.09 79.44 2,554,393 -0.73(-0.91%)
Jun 11, 2014 79.76 80.34 79.42 80.17 2,733,527 +0.36(+0.45%)
Jun 10, 2014 79.60 80.00 79.47 79.81 2,444,509 -0.12(-0.15%)
Jun 06, 2014 79.99 80.32 79.57 79.93 3,286,592 +0.13(+0.16%)
Jun 05, 2014 80.48 80.75 79.68 79.80 3,447,039 -0.71(-0.88%)
Jun 04, 2014 79.73 80.57 79.48 80.51 3,552,853 +0.63(+0.79%)
Jun 03, 2014 79.31 80.18 79.28 79.88 2,838,136 +0.41(+0.52%)
Jun 02, 2014 79.77 79.93 79.32 79.47 1,983,091 -0.16(-0.20%)
May 30, 2014 79.24 79.74 78.88 79.63 5,139,572 +0.26(+0.33%)
May 29, 2014 78.60 79.42 78.08 79.37 3,516,753 +0.79(+1.01%)
May 28, 2014 78.97 79.21 78.30 78.58 2,246,712 -0.53(-0.67%)
May 27, 2014 79.23 79.33 78.66 79.11 2,645,515 +0.34(+0.43%)
May 23, 2014 78.65 78.77 78.77 78.77 2,251,500 +0.21(+0.27%)
May 22, 2014 77.71 78.63 77.63 78.56 2,038,730 +0.84(+1.08%)
May 21, 2014 76.71 77.88 76.63 77.72 2,400,909 +1.06(+1.38%)
May 20, 2014 77.19 77.40 76.36 76.66 2,806,414 -0.54(-0.70%)
May 19, 2014 76.42 77.23 76.36 77.20 2,149,084 +0.55(+0.72%)
May 16, 2014 76.35 76.67 76.01 76.65 2,974,554 +0.17(+0.22%)
May 15, 2014 77.16 77.32 76.23 76.48 3,071,895 -0.69(-0.89%)
May 14, 2014 78.05 78.05 76.94 77.17 2,635,300 -0.87(-1.11%)
May 13, 2014 77.86 78.22 77.53 78.04 3,061,708 +0.30(+0.39%)
May 12, 2014 77.20 78.02 77.10 77.74 3,109,867 +0.79(+1.03%)
May 09, 2014 76.82 77.30 76.62 76.95 3,465,602 +0.06(+0.08%)
May 08, 2014 77.82 78.06 76.74 76.89 4,936,224 -1.02(-1.31%)
May 07, 2014 75.59 77.95 75.08 77.91 6,371,195 +2.65(+3.52%)
May 06, 2014 75.13 75.60 74.89 75.26 4,631,084 +0.03(+0.04%)
May 05, 2014 74.83 75.31 74.30 75.23 4,459,725 +0.20(+0.27%)
May 02, 2014 74.68 75.33 74.51 75.03 3,794,748 +0.08(+0.11%)
May 01, 2014 75.05 75.40 74.26 74.95 4,597,953 -0.09(-0.12%)
Apr 30, 2014 75.25 76.19 74.92 75.04 6,434,783 -0.16(-0.21%)
Apr 29, 2014 75.95 76.21 74.89 75.20 4,813,169 -0.54(-0.71%)
Apr 28, 2014 76.35 76.58 75.42 75.74 5,345,855 +0.08(+0.11%)
Apr 25, 2014 76.57 77.29 75.23 75.66 5,416,238 -0.93(-1.21%)
Apr 24, 2014 76.15 77.08 75.91 76.59 4,601,164 +1.26(+1.67%)
Apr 23, 2014 75.81 76.07 75.11 75.33 4,645,625 -0.43(-0.57%)
Apr 22, 2014 75.19 76.19 74.95 75.76 6,178,029 +0.81(+1.08%)
Apr 21, 2014 75.70 76.48 74.79 74.95 6,907,502 -0.83(-1.10%)
Apr 17, 2014 75.44 75.78 75.78 75.78 13,427,200 -2.41(-3.08%)
Apr 16, 2014 79.49 79.54 77.47 78.19 8,086,415 -1.32(-1.66%)
Apr 15, 2014 79.36 79.72 78.06 79.51 4,716,163 +0.33(+0.42%)
Apr 14, 2014 79.44 79.68 78.38 79.18 4,013,706 +0.23(+0.29%)
Apr 11, 2014 79.77 79.97 78.82 78.95 3,418,743 -1.04(-1.30%)
Apr 10, 2014 81.42 81.99 79.78 79.99 4,838,783 -1.40(-1.72%)
Apr 09, 2014 80.80 81.56 80.50 81.39 3,302,895 +0.73(+0.91%)
Apr 08, 2014 81.07 81.55 80.11 80.66 4,044,725 -0.42(-0.52%)
Apr 07, 2014 81.50 81.98 80.75 81.08 5,286,043 -0.45(-0.55%)
Apr 04, 2014 82.69 82.93 81.37 81.53 4,788,119 -0.72(-0.88%)
Apr 03, 2014 81.65 82.35 81.60 82.25 4,214,704 +0.64(+0.78%)
Apr 02, 2014 81.54 81.74 81.27 81.61 3,832,145 -0.23(-0.28%)
Apr 01, 2014 82.35 83.05 81.58 81.84 4,339,815 -0.15(-0.18%)
Mar 31, 2014 82.08 82.27 81.41 81.99 3,513,665 +0.37(+0.45%)
Mar 28, 2014 81.40 82.35 81.26 81.62 4,787,407 +0.60(+0.74%)
Mar 27, 2014 81.58 81.90 80.78 81.02 5,439,281 -0.52(-0.64%)
Mar 26, 2014 81.48 82.30 81.07 81.54 6,890,948 +0.44(+0.54%)
Mar 25, 2014 81.59 82.15 80.98 81.10 4,524,417 -0.18(-0.22%)
Mar 24, 2014 81.65 81.72 80.86 81.28 5,306,212 -0.06(-0.07%)
Mar 21, 2014 82.19 83.32 81.30 81.34 11,828,107 -0.19(-0.23%)
Mar 20, 2014 79.58 81.59 79.43 81.53 6,646,496 +1.57(+1.96%)
Mar 19, 2014 78.07 80.19 77.94 79.96 8,959,988 +1.96(+2.51%)
Mar 18, 2014 76.97 78.05 76.77 78.00 3,560,256 +1.24(+1.62%)
Mar 17, 2014 76.14 77.02 76.09 76.76 3,517,946 +1.06(+1.40%)
Mar 14, 2014 77.02 77.02 75.65 75.70 5,128,657 -1.31(-1.70%)
Mar 13, 2014 77.76 78.10 76.96 77.01 3,178,556 -0.59(-0.76%)
Mar 12, 2014 77.28 77.70 77.23 77.60 2,875,361 -0.18(-0.23%)
Mar 11, 2014 77.91 78.45 77.52 77.78 3,471,219 -0.10(-0.13%)
Mar 10, 2014 77.28 77.90 77.11 77.88 2,984,213 +0.48(+0.62%)
Mar 07, 2014 78.01 78.07 77.04 77.40 3,434,762 -0.24(-0.31%)
Mar 06, 2014 78.15 78.34 77.55 77.64 4,200,489 -0.35(-0.45%)
Mar 05, 2014 78.26 78.50 77.58 77.99 3,892,941 -0.14(-0.18%)
Mar 04, 2014 77.74 78.57 77.54 78.13 5,164,532 +1.03(+1.34%)
Mar 03, 2014 76.70 77.46 76.53 77.10 3,673,405 -0.17(-0.22%)
Feb 28, 2014 76.04 77.71 75.80 77.27 6,176,557 +1.25(+1.64%)
Feb 27, 2014 75.78 76.41 75.60 76.02 4,227,261 -0.04(-0.05%)
Feb 26, 2014 75.33 76.12 74.78 76.06 5,433,087 +0.74(+0.98%)
Feb 25, 2014 75.98 76.14 75.13 75.32 3,839,652 -0.69(-0.91%)
Feb 24, 2014 74.66 76.75 73.81 76.01 9,558,983 +2.20(+2.98%)
Feb 21, 2014 73.43 74.10 73.34 73.81 4,561,973 +0.33(+0.45%)
Feb 20, 2014 73.60 74.11 73.23 73.48 4,130,099 -0.07(-0.10%)
Feb 19, 2014 73.55 74.31 73.42 73.55 3,926,347 -0.28(-0.38%)
Feb 18, 2014 73.52 74.62 73.45 73.83 5,538,437 +0.31(+0.42%)
Feb 14, 2014 71.16 73.52 73.52 73.52 6,848,800 +2.31(+3.24%)
Feb 13, 2014 70.13 71.48 69.93 71.21 3,787,957 +0.97(+1.38%)
Feb 12, 2014 70.91 71.30 69.98 70.24 4,120,630 -0.38(-0.54%)
Feb 11, 2014 69.76 70.87 69.58 70.62 5,537,696 +0.88(+1.26%)
Feb 10, 2014 70.91 71.07 69.57 69.74 7,766,955 -1.62(-2.27%)
Feb 07, 2014 70.50 71.65 70.11 71.36 6,954,929 +0.49(+0.69%)
Feb 06, 2014 70.77 71.06 70.09 70.87 4,765,611 +0.05(+0.07%)
Feb 05, 2014 69.94 71.20 69.83 70.82 4,394,316 +0.31(+0.44%)
Feb 04, 2014 70.80 71.00 69.80 70.51 4,646,137 -0.23(-0.33%)
Feb 03, 2014 72.14 72.21 70.64 70.74 4,526,086 -1.54(-2.13%)
Jan 31, 2014 71.87 72.35 71.45 72.28 4,291,488 -0.52(-0.71%)
Jan 30, 2014 71.70 73.04 71.53 72.80 4,232,594 +1.54(+2.16%)
Jan 29, 2014 71.39 72.96 70.84 71.26 6,005,124 -0.45(-0.63%)
Jan 28, 2014 71.65 72.36 71.47 71.71 2,932,650 +0.06(+0.08%)
Jan 27, 2014 71.31 72.20 71.14 71.65 4,227,601 +0.05(+0.07%)
Jan 24, 2014 72.83 72.92 71.38 71.60 5,643,803 -1.60(-2.19%)
Jan 23, 2014 72.70 73.69 72.49 73.20 5,050,323 -0.20(-0.27%)
Jan 22, 2014 73.83 73.93 73.24 73.40 4,864,692 +0.24(+0.33%)
Jan 21, 2014 72.72 73.62 72.41 73.16 6,375,117 +0.64(+0.88%)
Jan 17, 2014 73.12 72.52 72.52 72.52 5,551,300 -0.24(-0.33%)
Jan 16, 2014 74.13 74.84 72.15 72.76 8,892,805 -2.08(-2.78%)
Jan 15, 2014 74.02 74.86 74.02 74.84 7,043,066 +0.82(+1.11%)
Jan 14, 2014 74.05 74.34 73.69 74.02 5,783,726 +0.08(+0.11%)
Jan 13, 2014 74.67 75.00 73.67 73.94 5,248,679 -0.76(-1.02%)
Jan 10, 2014 76.20 76.30 74.55 74.70 6,640,391 -1.38(-1.81%)
Jan 09, 2014 75.65 76.24 75.65 76.08 6,291,303 +0.46(+0.61%)
Jan 08, 2014 76.33 76.46 75.48 75.62 6,173,017 -0.89(-1.16%)
Jan 07, 2014 74.94 77.33 74.94 76.51 6,534,843 +2.27(+3.06%)
Jan 06, 2014 75.42 75.42 74.12 74.24 3,422,798 -0.86(-1.15%)
Jan 03, 2014 74.80 75.76 74.60 75.10 3,206,426 +0.53(+0.71%)
Jan 02, 2014 74.91 75.29 74.51 74.57 3,062,971 -0.73(-0.97%)
Dec 31, 2013 75.00 75.30 75.30 75.30 2,280,000 +0.52(+0.70%)
Dec 30, 2013 74.85 75.04 74.31 74.78 1,983,548 +0.09(+0.12%)
Dec 27, 2013 75.00 75.32 74.58 74.69 2,860,286 -0.16(-0.21%)
Dec 26, 2013 74.44 74.97 74.28 74.85 2,121,018 +0.72(+0.97%)
Dec 24, 2013 74.20 74.42 73.92 74.13 1,253,543 -0.22(-0.30%)
Dec 23, 2013 73.84 74.59 73.71 74.35 3,263,013 +1.00(+1.36%)
Dec 20, 2013 72.69 73.73 72.62 73.35 7,511,469 +0.96(+1.33%)
Dec 19, 2013 72.07 72.53 71.67 72.39 4,327,169 +0.01(+0.01%)
Dec 18, 2013 70.93 72.47 70.70 72.38 4,975,696 +1.65(+2.33%)
Dec 17, 2013 71.20 71.22 70.20 70.73 4,280,084 -0.33(-0.46%)
Dec 16, 2013 70.76 71.38 70.53 71.06 4,369,520 +0.58(+0.82%)
Dec 13, 2013 71.15 71.86 70.46 70.48 4,741,706 -0.53(-0.75%)
Dec 12, 2013 72.19 72.57 70.91 71.01 5,815,289 -1.13(-1.57%)
Dec 11, 2013 74.07 74.10 71.90 72.14 7,304,164 -1.91(-2.58%)
Dec 10, 2013 73.71 74.41 73.68 74.05 3,741,085 +0.33(+0.45%)
Dec 09, 2013 73.50 74.31 73.43 73.72 3,988,587 +0.22(+0.30%)
Dec 06, 2013 73.23 73.72 72.84 73.50 3,886,028 +0.75(+1.03%)
Dec 05, 2013 73.32 73.68 72.54 72.75 4,101,949 -0.90(-1.22%)
Dec 04, 2013 73.02 74.41 72.54 73.65 5,548,675 -0.08(-0.11%)
Dec 03, 2013 74.14 74.14 72.92 73.73 5,144,092 -0.43(-0.58%)
Dec 02, 2013 73.64 74.45 73.64 74.16 4,275,629 -0.32(-0.43%)
Nov 29, 2013 74.59 74.93 74.23 74.48 2,025,591 +0.12(+0.16%)
Nov 27, 2013 74.67 74.93 74.08 74.36 3,640,581 -0.16(-0.21%)
Nov 26, 2013 74.21 74.99 74.05 74.52 4,625,792 +0.45(+0.61%)
Nov 25, 2013 74.00 74.66 73.79 74.07 3,773,872 +0.33(+0.45%)
Nov 22, 2013 72.91 73.75 72.80 73.74 3,186,025 +0.83(+1.14%)
Nov 21, 2013 72.39 73.68 72.37 72.91 4,368,036 +0.93(+1.29%)
Nov 20, 2013 71.88 72.86 71.66 71.98 5,031,313 +0.37(+0.52%)
Nov 19, 2013 71.76 71.91 71.26 71.61 4,260,642 -0.07(-0.10%)
Nov 18, 2013 71.97 72.10 71.50 71.68 3,263,683 -0.19(-0.26%)
Nov 15, 2013 71.13 71.96 71.09 71.87 3,872,799 +0.43(+0.60%)
Nov 14, 2013 71.34 71.60 70.94 71.44 3,581,093 +0.43(+0.61%)
Nov 13, 2013 69.95 71.13 69.81 71.01 3,870,620 +1.06(+1.52%)
Nov 12, 2013 70.47 70.90 69.87 69.95 3,604,788 -0.55(-0.78%)
Nov 11, 2013 70.73 70.95 70.29 70.50 3,082,593 +0.00(+0.00%)
Nov 08, 2013 69.70 70.53 69.64 70.50 3,741,901 +0.74(+1.06%)
Nov 07, 2013 70.90 70.98 69.66 69.76 4,497,253 -0.53(-0.75%)
Nov 06, 2013 68.87 71.02 68.80 70.29 5,486,103 +1.57(+2.28%)
Nov 05, 2013 68.50 68.94 68.27 68.72 3,321,291 -0.23(-0.33%)
Nov 04, 2013 68.78 69.26 68.36 68.95 3,698,729 +0.32(+0.47%)
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.