UnitedHealth Group (NY: UNH )

564.50 +1.54 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 104.53 104.64 102.30 102.36 5,284,756 -2.34(-2.24%)
Mar 30, 2015 105.85 107.09 104.30 104.70 5,984,278 +2.59(+2.53%)
Mar 27, 2015 100.43 102.30 100.39 102.12 3,014,503 +1.52(+1.51%)
Mar 26, 2015 100.44 101.42 99.17 100.59 3,300,960 -0.25(-0.25%)
Mar 25, 2015 102.84 103.62 100.82 100.84 3,912,396 -1.37(-1.34%)
Mar 24, 2015 102.89 103.53 102.18 102.21 3,530,105 -0.80(-0.77%)
Mar 23, 2015 103.39 104.25 102.62 103.01 5,288,799 -0.09(-0.08%)
Mar 20, 2015 105.01 105.16 102.97 103.09 8,315,627 -1.40(-1.34%)
Mar 19, 2015 103.84 104.79 103.68 104.50 4,660,080 +0.69(+0.67%)
Mar 18, 2015 101.61 104.29 101.01 103.80 6,394,727 +2.04(+2.01%)
Mar 17, 2015 102.18 102.22 101.17 101.76 3,817,660 -0.80(-0.78%)
Mar 16, 2015 100.38 102.70 100.27 102.56 5,422,426 +2.83(+2.84%)
Mar 13, 2015 99.03 99.85 98.24 99.73 3,544,131 +0.32(+0.32%)
Mar 12, 2015 98.06 99.56 97.91 99.41 3,765,728 +1.87(+1.92%)
Mar 11, 2015 97.70 98.29 97.47 97.54 2,997,327 +0.55(+0.57%)
Mar 10, 2015 98.54 98.67 96.99 96.99 4,589,053 -2.10(-2.12%)
Mar 09, 2015 97.43 99.15 97.34 99.09 4,570,790 +1.74(+1.79%)
Mar 06, 2015 99.32 99.32 97.12 97.35 3,706,757 -1.65(-1.66%)
Mar 05, 2015 98.38 99.80 98.38 99.00 3,410,572 +0.84(+0.85%)
Mar 04, 2015 96.81 98.29 97.33 98.16 3,688,306 +0.83(+0.85%)
Mar 03, 2015 98.28 98.74 96.90 97.33 3,668,371 -1.33(-1.35%)
Mar 02, 2015 98.00 99.05 98.10 98.66 3,423,060 +0.66(+0.68%)
Feb 27, 2015 98.12 98.53 97.81 98.00 4,656,970 -0.03(-0.03%)
Feb 26, 2015 98.67 98.85 97.77 98.02 3,625,539 -0.34(-0.34%)
Feb 25, 2015 99.89 99.89 98.08 98.36 4,459,344 -1.19(-1.20%)
Feb 24, 2015 100.27 100.54 99.46 99.55 4,153,974 -0.84(-0.83%)
Feb 23, 2015 97.45 100.47 97.33 100.39 8,186,053 +3.26(+3.36%)
Feb 20, 2015 94.83 97.30 94.39 97.13 5,388,280 +2.23(+2.35%)
Feb 19, 2015 94.47 95.18 94.39 94.89 3,101,341 +0.22(+0.24%)
Feb 18, 2015 94.66 95.06 93.96 94.67 3,430,419 +0.01(+0.01%)
Feb 17, 2015 94.30 94.66 93.59 94.66 3,977,291 +0.28(+0.29%)
Feb 13, 2015 94.60 94.39 94.39 94.39 4,322,157 -0.34(-0.36%)
Feb 12, 2015 95.47 95.54 93.86 94.73 3,916,695 -0.01(-0.01%)
Feb 11, 2015 93.77 94.92 93.47 94.74 4,404,223 +0.76(+0.81%)
Feb 10, 2015 92.51 94.40 92.39 93.98 6,304,643 +2.14(+2.33%)
Feb 09, 2015 92.22 92.49 91.66 91.84 4,512,705 -0.96(-1.03%)
Feb 06, 2015 93.65 94.35 92.44 92.80 4,245,416 -1.05(-1.12%)
Feb 05, 2015 93.42 94.70 93.42 93.85 3,816,477 +0.78(+0.83%)
Feb 04, 2015 92.13 93.78 92.07 93.07 5,529,265 +0.09(+0.10%)
Feb 03, 2015 92.58 93.14 91.87 92.98 4,861,350 +0.45(+0.48%)
Feb 02, 2015 92.05 92.57 90.62 92.53 5,399,637 +0.90(+0.98%)
Jan 30, 2015 93.68 94.34 91.54 91.63 6,258,362 -2.71(-2.87%)
Jan 29, 2015 93.27 94.51 92.06 94.34 5,694,266 +0.80(+0.86%)
Jan 28, 2015 95.36 95.63 93.53 93.54 7,691,608 -1.34(-1.41%)
Jan 27, 2015 95.69 95.95 94.80 94.88 5,470,839 -1.38(-1.43%)
Jan 26, 2015 96.59 96.59 95.52 96.26 4,873,871 -0.34(-0.35%)
Jan 23, 2015 98.01 98.59 96.59 96.59 6,094,300 -1.60(-1.62%)
Jan 22, 2015 94.65 98.42 94.29 98.19 9,339,781 +3.91(+4.14%)
Jan 21, 2015 91.87 94.39 91.09 94.28 9,616,297 +3.19(+3.50%)
Jan 20, 2015 91.59 91.75 90.12 91.09 7,567,152 -0.13(-0.14%)
Jan 16, 2015 90.12 91.42 89.39 91.22 7,009,711 +1.13(+1.25%)
Jan 15, 2015 89.31 90.20 88.94 90.09 6,738,920 +0.97(+1.09%)
Jan 14, 2015 87.63 89.25 87.26 89.12 5,479,297 +0.22(+0.25%)
Jan 13, 2015 89.64 91.07 87.83 88.89 4,471,560 +0.45(+0.51%)
Jan 12, 2015 89.55 89.69 87.89 88.44 3,538,268 -1.01(-1.13%)
Jan 09, 2015 90.06 90.24 88.75 89.45 3,939,484 -0.85(-0.94%)
Jan 08, 2015 87.60 90.54 86.86 90.30 6,198,849 +4.11(+4.77%)
Jan 07, 2015 85.35 86.50 85.31 86.18 3,740,301 +0.87(+1.02%)
Jan 06, 2015 86.10 86.36 84.92 85.31 4,021,491 -0.17(-0.20%)
Jan 05, 2015 86.50 86.63 85.16 85.48 5,425,329 -1.43(-1.65%)
Jan 02, 2015 87.54 88.50 86.25 86.92 3,559,762 -0.27(-0.31%)
Dec 31, 2014 88.93 87.18 87.18 87.18 2,682,970 -1.52(-1.71%)
Dec 30, 2014 88.18 88.88 88.18 88.70 2,049,509 +0.45(+0.51%)
Dec 29, 2014 88.30 88.84 87.82 88.25 1,980,512 -0.19(-0.21%)
Dec 26, 2014 88.48 88.83 88.11 88.44 2,342,095 -0.11(-0.13%)
Dec 24, 2014 88.83 88.56 88.56 88.56 1,102,337 -0.15(-0.17%)
Dec 23, 2014 89.45 89.63 88.35 88.70 3,520,525 -0.16(-0.18%)
Dec 22, 2014 88.47 89.04 88.37 88.87 2,776,255 +0.47(+0.54%)
Dec 19, 2014 87.97 89.69 87.97 88.39 9,260,369 +0.22(+0.24%)
Dec 18, 2014 86.49 88.19 86.17 88.18 5,420,693 +2.67(+3.13%)
Dec 17, 2014 83.27 86.03 82.94 85.50 7,214,750 +2.84(+3.43%)
Dec 16, 2014 84.22 85.19 82.58 82.66 5,616,382 -2.09(-2.46%)
Dec 15, 2014 85.21 86.03 84.01 84.75 4,208,572 -0.42(-0.50%)
Dec 12, 2014 85.88 86.60 85.11 85.17 3,578,755 -0.84(-0.97%)
Dec 11, 2014 85.72 86.82 85.59 86.01 3,409,595 +0.55(+0.65%)
Dec 10, 2014 86.91 87.12 85.39 85.46 4,532,093 -1.66(-1.91%)
Dec 09, 2014 85.42 87.18 85.17 87.12 4,378,060 +0.95(+1.10%)
Dec 08, 2014 86.52 87.02 85.93 86.17 3,578,013 -0.35(-0.41%)
Dec 05, 2014 86.08 86.86 85.97 86.53 3,600,080 +0.57(+0.66%)
Dec 04, 2014 86.97 87.05 85.74 85.96 4,742,111 -0.97(-1.12%)
Dec 03, 2014 86.14 87.39 85.99 86.93 7,755,729 +1.16(+1.35%)
Dec 02, 2014 85.06 85.92 84.37 85.77 6,160,632 +0.66(+0.78%)
Dec 01, 2014 84.85 85.77 84.21 85.11 5,673,711 +0.37(+0.44%)
Nov 28, 2014 84.80 85.42 84.57 84.74 2,534,318 +0.45(+0.53%)
Nov 26, 2014 84.19 84.30 84.30 84.30 3,219,157 +0.18(+0.21%)
Nov 25, 2014 83.34 84.32 83.27 84.12 4,732,601 +0.86(+1.03%)
Nov 24, 2014 83.57 83.59 82.92 83.26 4,626,199 +0.16(+0.20%)
Nov 21, 2014 83.69 84.24 82.99 83.09 5,131,005 -0.12(-0.14%)
Nov 20, 2014 82.88 83.21 82.63 83.21 3,860,165 -0.01(-0.01%)
Nov 19, 2014 83.97 84.55 83.16 83.22 3,996,563 -1.14(-1.35%)
Nov 18, 2014 83.33 84.73 83.21 84.36 5,028,909 +1.48(+1.78%)
Nov 17, 2014 81.80 83.08 81.49 82.89 3,838,033 +1.17(+1.43%)
Nov 14, 2014 82.50 82.59 81.51 81.72 3,153,601 -0.68(-0.82%)
Nov 13, 2014 82.17 83.12 81.97 82.40 3,221,221 +0.19(+0.23%)
Nov 12, 2014 81.82 82.46 81.21 82.21 3,372,488 -0.01(-0.01%)
Nov 11, 2014 81.67 82.27 81.38 82.22 2,666,856 +0.81(+0.99%)
Nov 10, 2014 80.49 81.62 80.34 81.41 4,757,533 +0.98(+1.22%)
Nov 07, 2014 82.05 82.24 79.91 80.43 7,164,127 -2.23(-2.70%)
Nov 06, 2014 82.52 83.03 82.40 82.66 4,356,668 +0.35(+0.43%)
Nov 05, 2014 82.11 82.49 81.64 82.31 4,020,850 +0.70(+0.86%)
Nov 04, 2014 81.62 82.14 80.97 81.61 5,164,450 +0.10(+0.13%)
Nov 03, 2014 82.01 82.20 81.19 81.50 4,656,898 -0.13(-0.16%)
Oct 31, 2014 81.62 82.20 81.03 81.63 5,856,077 +0.97(+1.20%)
Oct 30, 2014 79.53 80.89 79.48 80.66 3,301,180 +0.79(+0.99%)
Oct 29, 2014 79.82 80.49 79.63 79.87 5,040,407 +0.27(+0.35%)
Oct 28, 2014 78.23 79.72 77.64 79.60 5,529,575 +0.44(+0.55%)
Oct 27, 2014 78.56 79.29 78.74 79.16 4,596,055 +0.42(+0.53%)
Oct 24, 2014 77.90 78.79 77.83 78.74 3,465,242 +0.84(+1.08%)
Oct 23, 2014 78.14 78.43 77.69 77.90 3,676,883 +0.76(+0.99%)
Oct 22, 2014 78.57 78.57 77.08 77.13 4,993,323 -1.01(-1.30%)
Oct 21, 2014 76.61 78.26 76.34 78.14 6,846,050 +2.07(+2.72%)
Oct 20, 2014 75.82 76.33 75.61 76.07 5,698,190 +0.31(+0.41%)
Oct 17, 2014 74.62 76.31 74.54 75.76 9,931,157 +2.40(+3.27%)
Oct 16, 2014 72.83 74.49 72.26 73.37 11,909,926 +2.78(+3.93%)
Oct 15, 2014 70.60 71.30 69.35 70.59 9,670,461 -0.57(-0.80%)
Oct 14, 2014 72.46 72.66 70.93 71.16 6,901,230 -0.97(-1.35%)
Oct 13, 2014 73.22 73.85 71.97 72.13 4,280,660 -1.24(-1.69%)
Oct 10, 2014 73.11 74.60 73.08 73.37 4,698,377 +0.39(+0.53%)
Oct 09, 2014 74.19 74.36 72.71 72.98 5,159,236 -1.44(-1.94%)
Oct 08, 2014 72.42 74.61 72.16 74.42 5,576,285 +2.09(+2.89%)
Oct 07, 2014 72.95 73.14 72.11 72.34 3,976,932 -0.77(-1.06%)
Oct 06, 2014 74.45 74.70 72.99 73.11 3,021,498 -0.80(-1.08%)
Oct 03, 2014 73.35 74.13 73.09 73.91 3,617,411 +0.96(+1.32%)
Oct 02, 2014 72.90 73.26 71.94 72.95 3,546,316 +0.02(+0.02%)
Oct 01, 2014 73.89 74.11 72.70 72.93 4,818,706 -1.18(-1.59%)
Sep 30, 2014 74.48 74.82 73.99 74.11 3,309,141 -0.22(-0.30%)
Sep 29, 2014 73.53 74.71 73.53 74.33 3,625,200 -0.08(-0.10%)
Sep 26, 2014 74.11 74.72 73.81 74.41 2,630,927 +0.36(+0.49%)
Sep 25, 2014 75.43 75.61 73.92 74.05 4,256,384 -1.74(-2.30%)
Sep 24, 2014 74.42 76.00 74.41 75.79 3,097,620 +1.39(+1.87%)
Sep 23, 2014 75.03 75.34 74.22 74.40 3,072,908 -1.01(-1.34%)
Sep 22, 2014 75.44 75.99 75.16 75.41 2,718,103 -0.03(-0.03%)
Sep 19, 2014 76.05 76.23 75.30 75.44 7,549,214 +0.15(+0.19%)
Sep 18, 2014 75.11 75.58 74.91 75.29 3,007,434 +0.55(+0.74%)
Sep 17, 2014 74.71 75.23 74.30 74.74 3,843,944 -0.15(-0.20%)
Sep 16, 2014 73.89 75.07 73.76 74.89 3,461,159 +0.97(+1.31%)
Sep 15, 2014 74.15 74.54 73.75 73.92 2,841,992 -0.13(-0.17%)
Sep 12, 2014 74.96 74.96 73.77 74.05 3,005,598 -0.77(-1.03%)
Sep 11, 2014 74.54 74.85 74.06 74.82 3,532,813 -0.15(-0.19%)
Sep 10, 2014 75.99 76.04 74.48 74.97 3,905,753 -0.80(-1.06%)
Sep 09, 2014 75.29 76.02 74.85 75.77 5,159,164 +0.56(+0.74%)
Sep 08, 2014 75.03 75.29 74.79 75.21 2,686,186 +0.14(+0.18%)
Sep 05, 2014 74.39 75.12 74.21 75.08 4,527,376 +0.59(+0.79%)
Sep 04, 2014 74.23 75.67 74.19 74.49 4,266,373 +0.23(+0.31%)
Sep 03, 2014 74.25 74.73 73.94 74.25 3,301,173 +0.34(+0.46%)
Sep 02, 2014 74.54 74.62 73.37 73.91 4,355,111 -0.25(-0.33%)
Aug 29, 2014 74.22 74.16 74.16 74.16 3,854,192 +0.29(+0.39%)
Aug 28, 2014 73.58 74.43 73.17 73.87 3,213,943 -0.03(-0.05%)
Aug 27, 2014 72.88 74.41 72.69 73.90 6,784,103 +1.08(+1.48%)
Aug 26, 2014 72.25 73.01 72.00 72.83 2,652,288 +0.75(+1.04%)
Aug 25, 2014 72.20 72.50 71.87 72.07 2,323,737 +0.39(+0.55%)
Aug 22, 2014 71.53 71.87 71.45 71.68 2,442,215 +0.01(+0.01%)
Aug 21, 2014 71.53 71.95 71.52 71.67 3,095,658 +0.29(+0.41%)
Aug 20, 2014 70.96 71.65 70.87 71.38 3,015,122 -0.03(-0.05%)
Aug 19, 2014 70.58 71.66 70.21 71.41 4,148,513 +0.97(+1.37%)
Aug 18, 2014 69.96 70.57 69.60 70.45 3,267,743 +0.74(+1.07%)
Aug 15, 2014 70.34 70.40 69.17 69.70 2,855,107 -0.30(-0.43%)
Aug 14, 2014 69.91 70.22 68.58 70.00 2,619,442 +0.27(+0.38%)
Aug 13, 2014 68.98 69.85 68.77 69.74 3,564,754 +1.10(+1.61%)
Aug 12, 2014 68.11 68.78 68.04 68.63 3,747,420 +0.30(+0.44%)
Aug 11, 2014 68.78 69.00 68.24 68.33 4,044,160 -0.21(-0.31%)
Aug 08, 2014 67.94 68.61 67.37 68.55 4,340,303 +0.74(+1.09%)
Aug 07, 2014 69.30 69.31 67.73 67.81 6,394,775 -1.92(-2.75%)
Aug 06, 2014 69.26 70.26 69.08 69.73 3,870,336 +0.44(+0.63%)
Aug 05, 2014 70.01 70.61 68.93 69.29 5,376,044 -1.10(-1.56%)
Aug 04, 2014 69.81 70.61 69.45 70.39 3,698,917 +0.67(+0.96%)
Aug 01, 2014 69.42 70.22 68.92 69.72 5,405,871 +0.38(+0.54%)
Jul 31, 2014 69.96 70.31 68.91 69.34 6,245,147 -1.63(-2.29%)
Jul 30, 2014 72.52 72.61 69.92 70.97 8,382,730 -1.13(-1.57%)
Jul 29, 2014 72.69 73.20 71.86 72.10 5,724,699 -1.27(-1.73%)
Jul 28, 2014 72.75 73.49 72.38 73.36 2,579,440 +0.92(+1.26%)
Jul 25, 2014 71.97 72.73 71.87 72.45 3,930,320 -0.86(-1.17%)
Jul 24, 2014 73.11 73.86 72.97 73.30 4,701,503 -0.22(-0.30%)
Jul 23, 2014 73.84 74.04 73.38 73.53 3,034,089 -0.09(-0.13%)
Jul 22, 2014 73.17 74.23 73.12 73.62 5,104,109 +0.85(+1.16%)
Jul 21, 2014 72.91 72.97 71.89 72.77 4,704,574 -0.39(-0.54%)
Jul 18, 2014 73.12 73.39 72.24 73.17 4,549,116 +0.35(+0.48%)
Jul 17, 2014 72.08 74.64 71.38 72.82 8,319,465 +1.16(+1.61%)
Jul 16, 2014 71.93 71.98 71.20 71.66 4,622,862 -0.12(-0.17%)
Jul 15, 2014 71.90 72.49 71.64 71.78 5,091,697 -0.32(-0.44%)
Jul 14, 2014 71.29 72.46 71.19 72.10 4,435,096 +1.20(+1.69%)
Jul 11, 2014 70.09 71.12 69.92 70.90 3,224,045 +0.68(+0.96%)
Jul 10, 2014 69.54 70.59 69.34 70.22 4,475,839 -0.56(-0.80%)
Jul 09, 2014 70.14 70.80 70.06 70.79 3,599,440 +0.69(+0.99%)
Jul 08, 2014 70.17 70.22 69.63 70.10 3,332,265 -0.25(-0.35%)
Jul 07, 2014 71.00 71.10 69.98 70.34 2,990,457 -0.97(-1.36%)
Jul 03, 2014 70.66 71.31 71.31 71.31 2,552,007 +0.74(+1.04%)
Jul 02, 2014 69.98 70.60 69.36 70.58 4,317,044 +0.51(+0.73%)
Jul 01, 2014 69.93 70.46 69.86 70.06 6,407,957 +0.12(+0.17%)
Jun 30, 2014 70.40 70.62 69.81 69.94 4,577,261 -0.21(-0.30%)
Jun 27, 2014 69.89 70.25 69.57 70.16 5,558,478 -0.25(-0.35%)
Jun 26, 2014 70.57 70.57 69.87 70.40 3,408,185 -0.04(-0.06%)
Jun 25, 2014 69.60 70.48 69.14 70.45 4,241,859 +0.51(+0.73%)
Jun 24, 2014 69.67 70.49 69.66 69.93 5,474,647 +0.21(+0.31%)
Jun 23, 2014 69.63 69.86 69.28 69.72 3,584,632 +0.07(+0.10%)
Jun 20, 2014 69.16 69.72 68.84 69.65 8,610,177 +0.77(+1.12%)
Jun 19, 2014 67.89 69.12 67.81 68.88 5,304,841 +1.11(+1.64%)
Jun 18, 2014 66.88 67.91 66.55 67.77 5,630,857 +0.89(+1.33%)
Jun 17, 2014 66.65 66.95 66.33 66.88 4,010,074 +0.15(+0.22%)
Jun 16, 2014 67.74 67.77 66.57 66.73 5,309,884 -1.01(-1.49%)
Jun 13, 2014 67.88 67.91 67.25 67.74 2,647,563 -0.22(-0.33%)
Jun 12, 2014 68.26 68.44 67.67 67.97 2,985,632 -0.30(-0.45%)
Jun 11, 2014 67.92 68.41 67.63 68.27 3,210,022 +0.31(+0.45%)
Jun 10, 2014 67.78 68.12 67.67 67.96 2,870,624 -0.10(-0.15%)
Jun 06, 2014 68.12 68.40 67.76 68.07 3,859,494 +0.11(+0.16%)
Jun 05, 2014 68.53 68.76 67.85 67.95 4,047,910 -0.60(-0.88%)
Jun 04, 2014 67.89 68.61 67.68 68.56 4,172,169 +0.54(+0.79%)
Jun 03, 2014 67.54 68.28 67.51 68.02 3,332,866 +0.35(+0.52%)
Jun 02, 2014 67.93 68.07 67.55 67.67 2,328,773 -0.14(-0.20%)
May 30, 2014 67.48 67.90 67.17 67.81 6,035,477 +0.22(+0.33%)
May 29, 2014 66.93 67.64 66.49 67.59 4,129,776 +0.67(+1.01%)
May 28, 2014 67.25 67.45 66.68 66.92 2,638,348 -0.45(-0.67%)
May 27, 2014 67.47 67.55 66.98 67.37 3,106,668 +0.29(+0.43%)
May 23, 2014 66.98 67.08 67.08 67.08 2,643,970 +0.18(+0.27%)
May 22, 2014 66.17 66.96 66.11 66.90 2,394,111 +0.72(+1.08%)
May 21, 2014 65.32 66.32 65.26 66.18 2,819,423 +0.90(+1.38%)
May 20, 2014 65.73 65.91 65.03 65.28 3,295,614 -0.46(-0.70%)
May 19, 2014 65.08 65.77 65.03 65.74 2,523,701 +0.47(+0.72%)
May 16, 2014 65.02 65.29 64.73 65.27 3,493,063 +0.14(+0.22%)
May 15, 2014 65.71 65.84 64.91 65.13 3,607,372 -0.59(-0.89%)
May 14, 2014 66.46 66.46 65.52 65.71 3,094,672 -0.74(-1.11%)
May 13, 2014 66.30 66.61 66.02 66.46 3,595,410 +0.26(+0.39%)
May 12, 2014 65.74 66.44 65.66 66.20 3,651,964 +0.67(+1.03%)
May 09, 2014 65.42 65.83 65.25 65.53 4,069,708 +0.05(+0.08%)
May 08, 2014 66.27 66.47 65.35 65.48 5,796,682 -0.87(-1.31%)
May 07, 2014 64.37 66.38 63.94 66.35 7,481,790 +2.26(+3.52%)
May 06, 2014 63.98 64.38 63.77 64.09 5,438,352 +0.03(+0.04%)
May 05, 2014 63.72 64.13 63.27 64.06 5,237,122 +0.17(+0.27%)
May 02, 2014 63.59 64.15 63.45 63.89 4,456,230 +0.07(+0.11%)
May 01, 2014 63.91 64.21 63.24 63.82 5,399,446 -0.08(-0.12%)
Apr 30, 2014 64.08 64.88 63.80 63.90 7,556,463 -0.14(-0.21%)
Apr 29, 2014 64.68 64.90 63.77 64.04 5,652,177 -0.46(-0.71%)
Apr 28, 2014 65.02 65.21 64.22 64.50 6,277,718 +0.07(+0.11%)
Apr 25, 2014 65.20 65.82 64.06 64.43 6,360,370 -0.79(-1.21%)
Apr 24, 2014 64.85 65.64 64.64 65.22 5,403,216 +1.07(+1.67%)
Apr 23, 2014 64.56 64.78 63.96 64.15 5,455,427 -0.37(-0.57%)
Apr 22, 2014 64.03 64.88 63.82 64.51 7,254,953 +0.69(+1.08%)
Apr 21, 2014 64.46 65.13 63.69 63.82 8,111,584 -0.71(-1.10%)
Apr 17, 2014 64.24 64.53 64.53 64.53 15,767,764 -2.05(-3.08%)
Apr 16, 2014 67.69 67.73 65.97 66.58 9,496,000 -1.12(-1.66%)
Apr 15, 2014 67.58 67.89 66.47 67.71 5,538,261 +0.28(+0.42%)
Apr 14, 2014 67.65 67.85 66.75 67.43 4,713,355 +0.20(+0.29%)
Apr 11, 2014 67.93 68.10 67.12 67.23 4,014,681 -0.89(-1.30%)
Apr 10, 2014 69.33 69.82 67.94 68.12 5,682,256 -1.19(-1.72%)
Apr 09, 2014 68.81 69.45 68.55 69.31 3,878,639 +0.62(+0.91%)
Apr 08, 2014 69.04 69.44 68.22 68.69 4,749,782 -0.36(-0.52%)
Apr 07, 2014 69.40 69.81 68.76 69.04 6,207,480 -0.38(-0.55%)
Apr 04, 2014 70.42 70.62 69.29 69.43 5,622,760 -0.61(-0.88%)
Apr 03, 2014 69.53 70.13 69.49 70.04 4,949,390 +0.55(+0.78%)
Apr 02, 2014 69.44 69.61 69.21 69.50 4,500,146 -0.20(-0.28%)
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.