Skip to main content

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.06 29.18 28.84 29.04 15,707,520 -0.10(-0.34%)
Oct 28, 2004 29.26 29.35 28.67 29.14 20,921,254 -0.06(-0.21%)
Oct 27, 2004 28.67 29.37 28.48 29.20 19,358,032 +0.72(+2.52%)
Oct 26, 2004 28.14 28.57 28.14 28.48 27,313,264 +0.73(+2.62%)
Oct 25, 2004 27.82 28.08 27.46 27.76 16,939,150 -0.26(-0.95%)
Oct 22, 2004 27.36 28.18 27.36 28.02 25,404,986 +0.65(+2.36%)
Oct 21, 2004 27.92 28.18 26.88 27.37 37,610,088 -0.65(-2.30%)
Oct 20, 2004 26.69 28.65 26.40 28.02 54,724,760 +1.35(+5.05%)
Oct 19, 2004 29.12 29.12 25.91 26.67 108,278,224 -2.75(-9.34%)
Oct 18, 2004 29.30 29.55 29.21 29.42 15,826,694 +0.00(+0.00%)
Oct 15, 2004 29.14 29.57 28.43 29.42 29,986,450 +0.28(+0.95%)
Oct 14, 2004 29.76 30.03 29.14 29.14 31,656,380 +0.26(+0.90%)
Oct 13, 2004 29.25 29.25 28.72 28.88 18,039,640 -0.23(-0.79%)
Oct 12, 2004 29.38 29.38 28.96 29.11 15,722,978 -0.27(-0.91%)
Oct 11, 2004 29.50 29.68 29.30 29.38 7,992,630 -0.06(-0.20%)
Oct 08, 2004 30.04 30.08 29.13 29.44 20,899,314 -0.60(-1.99%)
Oct 07, 2004 29.92 30.16 29.79 30.04 16,328,820 +0.12(+0.39%)
Oct 06, 2004 29.61 29.95 29.60 29.92 8,715,153 +0.32(+1.07%)
Oct 05, 2004 29.37 29.90 29.31 29.60 12,937,600 +0.24(+0.81%)
Oct 04, 2004 29.58 29.87 29.37 29.37 14,472,400 -0.22(-0.73%)
Oct 01, 2004 29.72 29.98 29.36 29.58 17,680,122 +0.01(+0.03%)
Sep 30, 2004 29.22 29.76 29.10 29.58 20,243,608 +0.61(+2.10%)
Sep 29, 2004 29.55 29.55 28.86 28.97 27,783,976 -0.58(-1.97%)
Sep 28, 2004 29.12 29.98 29.02 29.55 22,426,136 +0.44(+1.50%)
Sep 27, 2004 28.61 29.14 28.43 29.11 16,563,678 +0.50(+1.75%)
Sep 24, 2004 28.07 28.79 28.05 28.61 11,185,394 +0.50(+1.77%)
Sep 23, 2004 28.35 28.35 27.88 28.11 10,208,068 -0.08(-0.30%)
Sep 22, 2004 28.29 28.37 28.02 28.20 11,510,006 -0.08(-0.30%)
Sep 21, 2004 28.14 28.49 27.96 28.28 11,638,654 +0.30(+1.09%)
Sep 20, 2004 26.94 28.08 26.94 27.98 7,281,576 -0.03(-0.10%)
Sep 17, 2004 27.71 28.06 27.60 28.00 12,900,701 +0.02(+0.06%)
Sep 16, 2004 28.19 28.20 27.92 27.99 9,841,072 -0.20(-0.71%)
Sep 15, 2004 27.86 28.29 27.81 28.19 18,302,420 +0.14(+0.49%)
Sep 14, 2004 27.83 28.06 27.56 28.05 13,039,820 +0.37(+1.35%)
Sep 13, 2004 27.68 27.94 27.61 27.68 11,052,757 +0.06(+0.20%)
Sep 10, 2004 27.43 27.67 27.31 27.62 7,175,366 +0.11(+0.41%)
Sep 09, 2004 27.52 27.63 27.44 27.51 11,476,597 -0.00(-0.01%)
Sep 08, 2004 27.44 27.70 27.41 27.52 15,530,505 +0.17(+0.62%)
Sep 07, 2004 26.89 27.37 26.89 27.35 13,619,733 +0.46(+1.70%)
Sep 03, 2004 26.87 27.14 26.85 26.89 8,461,348 -0.12(-0.46%)
Sep 02, 2004 26.64 27.07 26.41 27.01 9,011,841 +0.27(+1.02%)
Sep 01, 2004 26.46 26.82 26.44 26.74 9,760,792 +0.22(+0.82%)
Aug 31, 2004 26.25 26.54 26.17 26.52 10,639,388 +0.39(+1.49%)
Aug 30, 2004 26.23 26.41 26.11 26.14 6,263,860 -0.19(-0.73%)
Aug 27, 2004 26.19 26.42 26.17 26.33 5,121,486 +0.14(+0.52%)
Aug 26, 2004 26.14 26.29 26.03 26.19 6,173,109 +0.05(+0.20%)
Aug 25, 2004 26.06 26.18 25.90 26.14 7,782,206 +0.08(+0.29%)
Aug 24, 2004 26.07 26.34 25.97 26.06 7,731,844 +0.01(+0.03%)
Aug 23, 2004 26.22 26.41 25.94 26.06 8,342,672 -0.24(-0.93%)
Aug 20, 2004 26.03 26.34 26.03 26.30 6,914,081 +0.27(+1.03%)
Aug 19, 2004 26.07 26.10 25.71 26.03 9,113,563 +12.95(+99.02%)
Aug 16, 2004 12.98 13.10 12.90 13.08 4,735,044 +0.06(+0.49%)
Aug 13, 2004 12.90 13.04 12.90 13.02 7,503,967 +0.13(+0.98%)
Aug 12, 2004 12.79 12.92 12.74 12.89 7,392,522 +0.01(+0.11%)
Aug 11, 2004 12.52 12.91 12.51 12.88 8,168,898 +0.23(+1.79%)
Aug 10, 2004 12.41 12.65 12.41 12.65 7,875,451 +0.34(+2.77%)
Aug 09, 2004 12.33 12.37 12.28 12.31 5,447,594 +0.00(+0.03%)
Aug 06, 2004 12.21 12.39 12.18 12.30 8,263,638 -0.12(-0.98%)
Aug 05, 2004 12.51 12.62 12.43 12.43 6,229,953 -0.08(-0.63%)
Aug 04, 2004 12.52 12.63 12.41 12.50 6,585,231 +0.01(+0.06%)
Aug 03, 2004 12.63 12.67 12.48 12.50 8,397,024 -0.15(-1.17%)
Aug 02, 2004 12.46 12.68 12.44 12.64 8,214,772 +0.03(+0.24%)
Jul 30, 2004 12.72 12.81 12.46 12.61 15,306,119 -0.22(-1.73%)
Jul 29, 2004 12.58 13.07 12.53 12.84 39,154,864 +0.44(+3.58%)
Jul 28, 2004 12.43 12.47 12.16 12.39 9,685,498 +0.06(+0.49%)
Jul 27, 2004 12.77 12.78 12.05 12.33 20,671,936 -0.44(-3.44%)
Jul 26, 2004 12.56 12.82 12.56 12.77 8,934,802 +0.16(+1.26%)
Jul 23, 2004 12.77 12.77 12.47 12.61 9,153,205 -0.21(-1.63%)
Jul 22, 2004 12.79 12.91 12.59 12.82 8,105,820 -0.07(-0.58%)
Jul 21, 2004 13.26 13.26 12.90 12.90 6,964,942 -0.33(-2.47%)
Jul 20, 2004 13.16 13.22 13.01 13.22 7,299,776 +0.12(+0.93%)
Jul 19, 2004 13.14 13.19 12.90 13.10 8,270,370 -0.06(-0.47%)
Jul 16, 2004 13.24 13.25 13.09 13.16 12,372,396 -0.01(-0.11%)
Jul 15, 2004 12.42 13.19 12.42 13.18 18,829,228 +0.76(+6.16%)
Jul 14, 2004 12.49 12.61 12.38 12.41 7,766,997 -0.02(-0.14%)
Jul 13, 2004 12.28 12.50 12.28 12.43 7,894,399 +0.29(+2.40%)
Jul 12, 2004 12.13 12.21 11.99 12.14 6,014,044 +0.06(+0.48%)
Jul 09, 2004 12.11 12.23 11.98 12.08 7,545,105 -0.02(-0.13%)
Jul 08, 2004 12.28 12.36 12.09 12.10 5,668,240 -0.19(-1.53%)
Jul 07, 2004 12.06 12.33 12.04 12.29 6,121,001 +0.24(+1.98%)
Jul 06, 2004 12.17 12.19 11.90 12.05 8,817,374 -0.17(-1.43%)
Jul 02, 2004 12.30 12.32 12.17 12.22 4,651,771 -0.17(-1.37%)
Jul 01, 2004 12.29 12.46 12.23 12.39 7,447,123 -0.09(-0.72%)
Jun 30, 2004 12.37 12.49 12.32 12.48 5,620,371 +0.17(+1.37%)
Jun 29, 2004 12.23 12.41 12.23 12.32 5,159,382 +0.13(+1.09%)
Jun 28, 2004 12.40 12.46 12.09 12.18 8,159,424 -0.20(-1.59%)
Jun 25, 2004 12.35 12.49 12.32 12.38 6,874,190 +0.09(+0.70%)
Jun 24, 2004 12.33 12.41 12.21 12.29 7,508,704 -0.03(-0.26%)
Jun 23, 2004 12.32 12.37 12.18 12.33 8,300,537 +0.01(+0.10%)
Jun 22, 2004 12.48 12.52 12.27 12.31 9,283,099 -0.17(-1.33%)
Jun 21, 2004 12.84 12.84 12.44 12.48 11,795,225 -0.35(-2.77%)
Jun 18, 2004 12.79 12.87 12.76 12.84 6,216,989 +0.05(+0.39%)
Jun 17, 2004 12.80 12.88 12.76 12.78 5,211,988 -0.01(-0.08%)
Jun 16, 2004 12.79 12.89 12.74 12.79 4,505,173 +0.02(+0.13%)
Jun 15, 2004 12.78 12.85 12.68 12.78 5,109,020 +0.03(+0.27%)
Jun 14, 2004 12.73 12.86 12.65 12.74 5,451,084 -0.06(-0.48%)
Jun 10, 2004 13.03 13.05 12.77 12.81 6,385,777 -0.16(-1.22%)
Jun 09, 2004 13.04 13.13 12.96 12.97 5,112,511 -0.08(-0.63%)
Jun 08, 2004 12.92 13.08 12.85 13.05 7,988,890 -0.09(-0.70%)
Jun 07, 2004 13.04 13.19 13.01 13.14 4,717,841 +0.11(+0.88%)
Jun 04, 2004 13.16 13.17 12.98 13.03 6,673,489 -0.13(-0.96%)
Jun 03, 2004 13.22 13.23 13.07 13.15 9,340,692 -0.02(-0.15%)
Jun 02, 2004 13.16 13.21 13.00 13.17 7,430,418 +0.06(+0.43%)
Jun 01, 2004 13.14 13.24 12.97 13.12 9,066,442 +0.03(+0.23%)
May 28, 2004 12.91 13.10 12.88 13.09 8,864,245 +0.16(+1.27%)
May 27, 2004 12.65 12.92 12.63 12.92 13,870,298 +0.28(+2.25%)
May 26, 2004 12.76 12.83 12.53 12.64 11,747,606 -0.12(-0.96%)
May 25, 2004 12.76 12.81 12.65 12.76 6,971,424 -0.02(-0.16%)
May 24, 2004 12.67 12.86 12.65 12.78 7,656,300 +0.10(+0.82%)
May 21, 2004 12.58 12.74 12.53 12.67 9,706,192 +0.11(+0.89%)
May 20, 2004 12.64 12.65 12.40 12.56 9,363,629 -0.10(-0.81%)
May 19, 2004 12.64 12.83 12.57 12.66 9,898,416 +0.04(+0.30%)
May 18, 2004 12.58 12.73 12.56 12.63 6,476,528 +0.07(+0.58%)
May 17, 2004 12.43 12.64 12.34 12.55 6,529,134 +0.02(+0.13%)
May 14, 2004 12.47 12.65 12.35 12.54 7,126,001 +0.04(+0.34%)
May 13, 2004 12.39 12.57 12.38 12.50 7,327,699 +0.09(+0.69%)
May 12, 2004 12.24 12.46 12.21 12.41 8,065,929 +0.11(+0.90%)
May 11, 2004 12.10 12.31 12.09 12.30 9,502,998 +0.20(+1.64%)
May 10, 2004 12.14 12.14 11.75 12.10 11,193,871 -0.04(-0.31%)
May 07, 2004 12.29 12.45 12.13 12.14 8,174,133 -0.23(-1.90%)
May 06, 2004 12.45 12.50 12.23 12.37 7,908,610 -0.17(-1.34%)
May 05, 2004 12.36 12.56 12.34 12.54 8,008,586 +0.21(+1.69%)
May 04, 2004 12.40 12.44 12.32 12.33 8,935,800 -0.19(-1.54%)
May 03, 2004 12.33 12.54 12.18 12.53 9,667,547 +0.20(+1.59%)
Apr 30, 2004 12.49 12.53 12.23 12.33 10,454,145 -0.16(-1.29%)
Apr 29, 2004 12.70 12.73 12.47 12.49 8,447,885 -0.21(-1.69%)
Apr 28, 2004 12.94 12.95 12.65 12.70 9,955,759 -0.23(-1.81%)
Apr 27, 2004 12.96 13.07 12.76 12.94 30,590,546 +0.12(+0.97%)
Apr 26, 2004 13.23 13.25 12.76 12.81 11,974,485 -0.41(-3.11%)
Apr 23, 2004 13.24 13.27 13.17 13.23 3,412,911 -0.05(-0.39%)
Apr 22, 2004 12.92 13.30 12.92 13.28 8,146,210 +0.29(+2.22%)
Apr 21, 2004 12.78 13.04 12.76 12.99 8,437,413 +0.25(+2.00%)
Apr 20, 2004 13.00 13.02 12.69 12.73 8,608,944 -0.31(-2.40%)
Apr 19, 2004 13.08 13.18 13.05 13.05 9,094,366 -0.07(-0.54%)
Apr 16, 2004 12.84 13.21 12.68 13.12 12,132,303 +0.29(+2.28%)
Apr 15, 2004 12.96 13.08 12.38 12.82 27,947,528 -0.59(-4.41%)
Apr 14, 2004 13.52 13.69 13.20 13.42 6,358,850 -0.10(-0.73%)
Apr 13, 2004 13.74 13.74 13.46 13.51 6,374,059 -0.14(-1.01%)
Apr 12, 2004 13.43 13.68 13.39 13.65 4,107,760 +0.32(+2.38%)
Apr 08, 2004 13.43 13.48 13.25 13.34 3,255,592 -0.07(-0.54%)
Apr 07, 2004 13.44 13.44 13.27 13.41 4,156,377 -0.06(-0.48%)
Apr 06, 2004 13.39 13.48 13.34 13.47 5,226,200 +0.04(+0.27%)
Apr 05, 2004 13.19 13.44 13.16 13.44 7,014,556 +0.38(+2.89%)
Apr 02, 2004 13.05 13.18 12.98 13.06 5,466,293 +0.03(+0.23%)
Apr 01, 2004 12.91 13.04 12.90 13.03 5,499,701 +0.11(+0.82%)
Mar 31, 2004 12.81 12.94 12.73 12.92 4,736,539 +0.16(+1.26%)
Mar 30, 2004 12.87 12.87 12.65 12.76 4,716,843 +0.08(+0.62%)
Mar 29, 2004 12.60 12.72 12.56 12.68 5,679,709 +0.24(+1.90%)
Mar 26, 2004 12.47 12.52 12.41 12.45 4,719,337 -0.04(-0.35%)
Mar 25, 2004 12.52 12.58 12.32 12.49 5,706,635 +0.06(+0.48%)
Mar 24, 2004 12.75 12.75 12.38 12.43 8,217,016 -0.34(-2.68%)
Mar 23, 2004 12.63 12.86 12.46 12.77 6,181,087 +0.15(+1.19%)
Mar 22, 2004 12.73 12.78 12.57 12.62 5,748,022 -0.10(-0.82%)
Mar 19, 2004 12.74 12.80 12.69 12.73 6,927,046 -0.12(-0.95%)
Mar 18, 2004 12.70 12.88 12.70 12.85 5,099,546 +0.15(+1.17%)
Mar 17, 2004 12.50 12.77 12.50 12.70 4,754,989 +0.09(+0.68%)
Mar 16, 2004 12.53 12.71 12.51 12.62 6,718,616 +0.16(+1.27%)
Mar 15, 2004 12.32 12.52 12.32 12.46 4,425,640 +0.06(+0.49%)
Mar 12, 2004 12.26 12.43 12.19 12.40 5,771,458 +0.24(+2.00%)
Mar 11, 2004 12.36 12.39 12.15 12.16 5,702,646 -0.20(-1.64%)
Mar 10, 2004 12.37 12.42 12.30 12.36 6,525,893 +0.04(+0.34%)
Mar 09, 2004 12.40 12.41 12.27 12.32 6,269,595 -0.21(-1.67%)
Mar 08, 2004 12.67 12.67 12.51 12.52 6,006,564 -0.14(-1.14%)
Mar 05, 2004 12.42 12.73 12.42 12.67 7,901,629 +0.13(+1.07%)
Mar 04, 2004 12.52 12.53 12.40 12.53 6,717,120 +0.04(+0.29%)
Mar 03, 2004 12.32 12.50 12.32 12.50 9,750,570 +0.21(+1.70%)
Mar 02, 2004 12.37 12.42 12.25 12.29 6,509,438 -0.07(-0.58%)
Mar 01, 2004 12.43 12.51 12.33 12.36 6,539,606 -0.07(-0.58%)
Feb 27, 2004 12.43 12.49 12.38 12.43 6,098,064 +0.00(+0.03%)
Feb 26, 2004 12.36 12.49 12.13 12.43 8,715,403 +0.02(+0.16%)
Feb 25, 2004 12.40 12.48 12.31 12.41 6,278,570 -0.01(-0.06%)
Feb 24, 2004 12.26 12.43 12.26 12.42 6,411,706 +0.14(+1.16%)
Feb 23, 2004 12.29 12.32 12.19 12.28 5,745,030 +0.03(+0.28%)
Feb 20, 2004 12.30 12.38 12.11 12.24 7,014,058 -0.00(-0.02%)
Feb 19, 2004 12.22 12.39 12.18 12.24 8,467,331 +0.15(+1.24%)
Feb 18, 2004 12.17 12.24 12.07 12.09 8,480,795 -0.04(-0.33%)
Feb 17, 2004 12.03 12.18 11.97 12.13 5,758,992 +0.17(+1.39%)
Feb 13, 2004 11.90 12.03 11.85 11.97 8,377,078 +0.09(+0.79%)
Feb 12, 2004 11.97 12.02 11.86 11.87 10,175,906 -0.04(-0.34%)
Feb 11, 2004 12.03 12.03 11.71 11.91 12,502,291 -0.12(-1.00%)
Feb 10, 2004 11.92 12.07 11.91 12.03 13,936,117 +0.09(+0.76%)
Feb 09, 2004 11.98 12.02 11.86 11.94 4,093,050 -0.01(-0.12%)
Feb 06, 2004 11.79 11.98 11.70 11.96 4,968,405 +0.10(+0.85%)
Feb 05, 2004 11.88 11.91 11.66 11.86 6,778,452 -0.19(-1.58%)
Feb 04, 2004 12.05 12.09 11.99 12.05 4,238,652 -0.00(-0.03%)
Feb 03, 2004 12.04 12.08 11.91 12.05 5,129,714 +0.01(+0.12%)
Feb 02, 2004 12.20 12.22 11.97 12.04 10,205,326 -0.17(-1.41%)
Jan 30, 2004 12.19 12.23 12.08 12.21 5,800,877 -0.01(-0.05%)
Jan 29, 2004 12.01 12.23 11.90 12.22 7,561,061 +0.30(+2.51%)
Jan 28, 2004 11.93 12.02 11.88 11.92 5,532,861 -0.01(-0.07%)
Jan 27, 2004 12.03 12.03 11.87 11.92 4,478,994 -0.09(-0.74%)
Jan 26, 2004 11.97 12.03 11.82 12.01 4,109,505 +0.05(+0.39%)
Jan 23, 2004 12.17 12.17 11.78 11.97 6,573,513 -0.20(-1.65%)
Jan 22, 2004 11.97 12.20 11.91 12.17 12,115,848 +0.45(+3.82%)
Jan 21, 2004 11.75 11.77 11.63 11.72 5,044,447 -0.03(-0.22%)
Jan 20, 2004 11.78 11.87 11.67 11.75 5,174,342 -0.02(-0.15%)
Jan 16, 2004 11.75 11.79 11.62 11.76 6,016,288 +0.07(+0.62%)
Jan 15, 2004 11.61 11.76 11.44 11.69 8,101,582 +0.06(+0.55%)
Jan 14, 2004 11.42 11.63 11.37 11.63 6,248,901 +0.29(+2.60%)
Jan 13, 2004 11.43 11.44 11.27 11.33 6,934,775 -0.04(-0.34%)
Jan 12, 2004 11.46 11.49 11.32 11.37 5,267,088 -0.04(-0.37%)
Jan 09, 2004 11.52 11.52 11.32 11.41 5,674,972 -0.10(-0.91%)
Jan 08, 2004 11.49 11.62 11.49 11.52 7,101,319 +0.02(+0.21%)
Jan 07, 2004 11.49 11.50 11.31 11.49 7,375,568 +0.11(+0.93%)
Jan 06, 2004 11.28 11.47 11.26 11.39 10,200,589 +0.12(+1.03%)
Jan 05, 2004 11.43 11.78 11.12 11.27 20,835,988 -0.57(-4.81%)
Jan 02, 2004 11.84 11.90 11.72 11.84 7,785,696 +0.17(+1.48%)
Dec 31, 2003 11.69 11.77 11.62 11.67 6,377,799 +0.07(+0.64%)
Dec 30, 2003 11.65 11.65 11.49 11.59 4,659,500 -0.06(-0.50%)
Dec 29, 2003 11.37 11.68 11.33 11.65 7,124,256 +0.32(+2.83%)
Dec 26, 2003 11.30 11.37 11.28 11.33 1,816,778 +0.06(+0.52%)
Dec 24, 2003 11.23 11.32 11.16 11.27 1,606,604 +0.04(+0.34%)
Dec 23, 2003 11.27 11.27 11.20 11.23 4,648,032 -0.08(-0.71%)
Dec 22, 2003 11.29 11.35 11.19 11.31 5,909,829 +0.07(+0.66%)
Dec 19, 2003 11.30 11.32 11.13 11.24 8,066,179 -0.05(-0.43%)
Dec 18, 2003 11.21 11.34 11.21 11.29 6,887,903 +0.07(+0.66%)
Dec 17, 2003 11.01 11.23 10.99 11.21 8,933,057 +0.21(+1.91%)
Dec 16, 2003 10.93 11.01 10.90 11.00 5,334,653 +0.08(+0.72%)
Dec 15, 2003 10.92 11.05 10.91 10.93 5,715,361 +0.00(+0.02%)
Dec 12, 2003 10.84 10.93 10.79 10.92 4,159,867 +0.14(+1.34%)
Dec 11, 2003 10.73 10.89 10.71 10.78 5,958,695 +0.10(+0.98%)
Dec 10, 2003 10.68 10.68 10.54 10.68 4,835,020 -0.03(-0.32%)
Dec 09, 2003 10.82 10.82 10.68 10.71 4,586,949 -0.07(-0.67%)
Dec 08, 2003 10.70 10.80 10.66 10.78 4,038,948 +0.08(+0.75%)
Dec 05, 2003 10.86 10.86 10.65 10.70 4,170,588 -0.16(-1.51%)
Dec 04, 2003 10.93 10.93 10.78 10.87 5,710,375 -0.06(-0.59%)
Dec 03, 2003 11.03 11.04 10.86 10.93 6,109,782 -0.08(-0.77%)
Dec 02, 2003 10.96 11.02 10.91 11.01 6,765,238 +0.05(+0.49%)
Dec 01, 2003 10.84 10.97 10.81 10.96 5,276,312 +0.15(+1.39%)
Nov 28, 2003 10.78 11.01 10.71 10.81 3,035,693 +0.03(+0.24%)
Nov 26, 2003 10.81 10.81 10.68 10.78 6,209,758 -0.01(-0.11%)
Nov 25, 2003 10.59 10.81 10.47 10.80 7,934,539 +0.21(+1.95%)
Nov 24, 2003 10.42 10.59 10.41 10.59 7,253,403 +0.22(+2.09%)
Nov 21, 2003 10.34 10.38 10.14 10.37 8,588,001 +0.18(+1.81%)
Nov 20, 2003 10.31 10.34 10.15 10.19 7,221,490 -0.16(-1.51%)
Nov 19, 2003 10.01 10.38 9.927 10.34 14,965,052 +0.50(+5.05%)
Nov 18, 2003 10.01 10.03 9.827 9.847 5,162,624 -0.15(-1.50%)
Nov 17, 2003 9.833 10.02 9.793 9.997 4,914,054 +0.03(+0.34%)
Nov 14, 2003 10.01 10.08 9.917 9.963 5,526,378 -0.04(-0.44%)
Nov 13, 2003 9.955 10.03 9.909 10.01 7,185,090 +0.05(+0.52%)
Nov 12, 2003 9.646 9.977 9.646 9.955 8,210,783 +0.14(+1.47%)
Nov 11, 2003 9.674 9.839 9.662 9.811 7,363,352 +0.14(+1.41%)
Nov 10, 2003 9.596 9.727 9.580 9.674 9,500,504 +0.08(+0.82%)
Nov 07, 2003 9.747 9.827 9.546 9.596 16,350,760 -0.25(-2.55%)
Nov 06, 2003 10.03 10.04 9.793 9.847 9,661,564 -0.18(-1.80%)
Nov 05, 2003 10.13 10.05 9.877 10.03 8,671,273 +0.06(+0.64%)
Nov 04, 2003 10.13 10.13 9.969 9.963 11,580,313 -0.18(-1.78%)
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.