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

UnitedHealth Group (NY: UNH )

615.81 +10.36 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2003 10.33 10.41 10.18 10.19 10,459,042 -0.01(-0.14%)
Oct 30, 2003 10.56 10.56 10.14 10.21 10,668,183 -0.26(-2.52%)
Oct 29, 2003 10.49 10.61 10.45 10.47 8,434,767 -0.02(-0.15%)
Oct 28, 2003 10.68 10.68 10.44 10.49 14,256,272 -0.01(-0.10%)
Oct 27, 2003 10.52 10.82 10.22 10.50 29,719,222 -0.37(-3.41%)
Oct 24, 2003 10.81 10.94 10.70 10.87 5,105,733 +0.05(+0.50%)
Oct 23, 2003 10.94 10.98 10.80 10.81 6,331,628 -0.20(-1.85%)
Oct 22, 2003 11.13 11.13 10.96 11.02 3,794,734 -0.11(-0.99%)
Oct 21, 2003 11.02 11.13 10.98 11.13 7,284,991 +0.13(+1.18%)
Oct 20, 2003 10.90 11.02 10.86 11.00 7,764,917 +0.18(+1.69%)
Oct 17, 2003 10.71 10.84 10.74 10.82 6,303,676 +0.11(+0.99%)
Oct 16, 2003 10.28 10.81 10.50 10.71 9,904,993 +0.43(+4.15%)
Oct 15, 2003 10.46 10.55 10.28 10.28 6,999,482 -0.22(-2.14%)
Oct 14, 2003 10.61 10.61 10.44 10.51 4,026,336 -0.10(-0.94%)
Oct 13, 2003 10.45 10.67 10.54 10.61 5,257,223 +0.16(+1.50%)
Oct 10, 2003 10.39 10.48 10.37 10.45 3,507,727 +0.12(+1.14%)
Oct 09, 2003 10.40 10.40 10.28 10.33 4,471,073 +0.07(+0.64%)
Oct 08, 2003 10.33 10.39 10.26 10.27 3,907,041 -0.08(-0.77%)
Oct 07, 2003 10.32 10.36 10.22 10.35 5,353,807 +0.03(+0.29%)
Oct 06, 2003 10.56 10.56 10.26 10.32 5,973,743 -0.22(-2.09%)
Oct 03, 2003 10.61 10.62 10.54 10.54 7,365,603 +0.07(+0.67%)
Oct 02, 2003 10.37 10.55 10.29 10.47 8,199,172 +0.10(+0.95%)
Oct 01, 2003 10.08 10.39 9.917 10.37 10,322,277 +0.29(+2.86%)
Sep 30, 2003 9.773 10.10 9.789 10.08 9,087,147 +0.31(+3.16%)
Sep 29, 2003 9.683 9.791 9.659 9.773 7,040,910 +0.09(+0.93%)
Sep 26, 2003 9.616 9.723 9.616 9.683 7,021,444 +0.07(+0.69%)
Sep 25, 2003 9.817 9.835 9.596 9.616 6,619,883 -0.21(-2.14%)
Sep 24, 2003 9.929 9.909 9.825 9.827 5,274,943 -0.10(-1.03%)
Sep 23, 2003 10.02 10.03 9.887 9.929 5,463,868 -0.03(-0.28%)
Sep 22, 2003 10.01 10.02 9.857 9.957 6,423,970 -0.05(-0.52%)
Sep 19, 2003 10.14 10.18 10.01 10.01 6,401,758 -0.13(-1.25%)
Sep 18, 2003 10.12 10.19 10.10 10.14 8,641,163 -0.02(-0.18%)
Sep 17, 2003 10.03 10.21 10.00 10.15 5,258,471 +0.12(+1.20%)
Sep 16, 2003 10.02 10.06 9.977 10.03 4,446,615 +0.01(+0.08%)
Sep 15, 2003 10.07 10.08 9.937 10.03 4,444,618 +0.03(+0.28%)
Sep 12, 2003 9.997 10.10 9.925 9.997 8,269,800 -0.02(-0.24%)
Sep 11, 2003 10.02 10.11 9.913 10.02 4,056,285 +0.00(+0.04%)
Sep 10, 2003 10.03 10.19 9.997 10.02 3,597,073 -0.06(-0.62%)
Sep 09, 2003 10.12 10.18 10.04 10.08 4,311,597 -0.04(-0.40%)
Sep 08, 2003 9.957 10.21 9.947 10.12 5,968,502 +0.18(+1.83%)
Sep 05, 2003 9.991 10.03 9.903 9.937 5,613,861 -0.05(-0.54%)
Sep 04, 2003 9.917 9.997 9.871 9.991 6,267,988 +0.06(+0.65%)
Sep 03, 2003 10.01 10.08 9.897 9.927 8,682,093 -0.05(-0.50%)
Sep 02, 2003 9.917 10.04 9.837 9.977 5,711,942 +0.07(+0.75%)
Aug 29, 2003 9.727 9.925 9.725 9.903 4,688,699 +0.13(+1.29%)
Aug 28, 2003 9.833 9.977 9.759 9.777 5,343,575 -0.03(-0.31%)
Aug 27, 2003 9.817 9.861 9.747 9.807 4,758,080 -0.06(-0.59%)
Aug 26, 2003 9.657 9.873 9.606 9.865 9,041,725 +0.11(+1.11%)
Aug 25, 2003 9.779 9.815 9.727 9.757 5,707,200 -0.04(-0.43%)
Aug 22, 2003 9.997 10.01 9.781 9.799 7,053,389 -0.13(-1.35%)
Aug 21, 2003 10.08 10.15 9.915 9.933 8,315,722 -0.14(-1.43%)
Aug 20, 2003 10.31 10.31 10.05 10.08 7,114,534 -0.23(-2.27%)
Aug 19, 2003 10.30 10.38 10.23 10.31 3,683,924 -0.04(-0.37%)
Aug 18, 2003 10.34 10.50 10.27 10.35 3,892,566 +0.09(+0.88%)
Aug 15, 2003 10.26 10.28 10.12 10.26 2,179,757 +0.00(+0.00%)
Aug 14, 2003 10.22 10.32 10.09 10.26 4,235,477 +0.15(+1.53%)
Aug 13, 2003 10.33 10.36 10.08 10.11 5,234,013 -0.14(-1.41%)
Aug 12, 2003 10.22 10.27 10.08 10.25 5,413,954 +0.08(+0.75%)
Aug 11, 2003 9.993 10.33 9.993 10.17 7,494,631 +0.18(+1.82%)
Aug 08, 2003 10.01 10.23 9.933 9.991 7,405,285 -0.02(-0.20%)
Aug 07, 2003 9.817 10.05 9.817 10.01 10,739,810 +0.24(+2.42%)
Aug 06, 2003 10.16 10.16 9.518 9.775 24,452,516 -0.41(-4.05%)
Aug 05, 2003 10.50 10.50 10.19 10.19 7,429,743 -0.31(-2.96%)
Aug 04, 2003 10.44 10.57 10.25 10.50 6,681,028 -0.02(-0.19%)
Aug 01, 2003 10.44 10.70 10.34 10.52 8,941,148 +0.08(+0.79%)
Jul 31, 2003 10.72 10.74 10.39 10.44 15,327,682 -0.53(-4.86%)
Jul 30, 2003 11.17 11.27 10.90 10.97 23,990,308 -0.08(-0.72%)
Jul 29, 2003 10.95 11.21 10.95 11.05 7,806,097 +0.10(+0.88%)
Jul 28, 2003 10.78 11.02 10.77 10.95 5,420,443 +0.11(+1.03%)
Jul 25, 2003 10.67 10.86 10.57 10.84 6,611,148 +0.17(+1.62%)
Jul 24, 2003 10.93 10.94 10.67 10.67 5,789,060 -0.25(-2.31%)
Jul 23, 2003 10.77 11.07 10.57 10.92 13,856,708 +0.34(+3.18%)
Jul 22, 2003 10.57 10.62 10.49 10.58 6,159,424 +0.07(+0.65%)
Jul 21, 2003 10.51 10.56 10.07 10.52 6,946,073 +0.01(+0.10%)
Jul 18, 2003 10.43 10.51 10.26 10.51 8,216,143 +0.13(+1.25%)
Jul 17, 2003 9.867 10.45 9.466 10.38 22,187,154 +0.64(+6.54%)
Jul 16, 2003 10.04 10.07 9.647 9.739 10,253,644 -0.28(-2.84%)
Jul 15, 2003 10.02 10.06 9.931 10.02 9,324,989 +0.04(+0.36%)
Jul 14, 2003 10.26 10.34 9.979 9.987 12,125,181 -0.27(-2.64%)
Jul 11, 2003 10.22 10.42 10.19 10.26 6,647,336 -0.07(-0.70%)
Jul 10, 2003 10.45 10.50 10.24 10.33 4,998,168 -0.14(-1.34%)
Jul 09, 2003 10.46 10.62 10.37 10.47 6,181,636 +0.01(+0.11%)
Jul 08, 2003 10.41 10.50 10.32 10.46 5,371,028 +0.04(+0.42%)
Jul 07, 2003 10.23 10.46 10.23 10.41 5,299,650 +0.21(+2.10%)
Jul 03, 2003 10.31 10.34 10.17 10.20 2,503,451 -0.11(-1.11%)
Jul 02, 2003 10.04 10.34 10.03 10.31 5,918,338 +0.23(+2.33%)
Jul 01, 2003 10.07 10.08 9.917 10.08 4,950,999 +0.01(+0.12%)
Jun 30, 2003 10.18 10.20 10.02 10.07 4,869,888 +0.01(+0.06%)
Jun 27, 2003 10.22 10.22 10.02 10.06 3,809,708 -0.07(-0.67%)
Jun 26, 2003 10.02 10.17 9.925 10.13 4,575,893 +0.11(+1.10%)
Jun 25, 2003 10.05 10.14 9.867 10.02 8,920,434 -0.10(-1.01%)
Jun 24, 2003 10.10 10.31 10.06 10.12 7,391,059 +0.04(+0.38%)
Jun 23, 2003 10.09 10.10 9.925 10.08 8,599,235 -0.05(-0.51%)
Jun 20, 2003 10.09 10.23 9.969 10.14 15,809,605 +0.13(+1.32%)
Jun 19, 2003 10.45 10.47 9.965 10.00 11,144,615 +4.78(+91.52%)
Jun 18, 2003 5.259 5.276 5.209 5.223 8,493,916 -0.03(-0.58%)
Jun 17, 2003 5.195 5.265 5.195 5.253 10,007,817 +0.09(+1.83%)
Jun 16, 2003 5.129 5.166 5.096 5.159 7,329,914 +0.11(+2.08%)
Jun 13, 2003 5.110 5.146 5.040 5.054 6,857,226 -0.06(-1.10%)
Jun 12, 2003 5.071 5.121 5.043 5.110 8,430,525 +0.04(+0.76%)
Jun 11, 2003 4.950 5.071 4.950 5.071 12,400,209 +0.12(+2.45%)
Jun 10, 2003 4.908 5.001 4.908 4.950 9,928,952 +0.08(+1.73%)
Jun 09, 2003 4.902 4.953 4.852 4.866 8,722,523 -0.04(-0.73%)
Jun 06, 2003 4.859 4.933 4.859 4.901 9,071,923 +0.04(+0.88%)
Jun 05, 2003 4.776 4.863 4.743 4.859 9,364,920 +0.08(+1.74%)
Jun 04, 2003 4.808 4.818 4.763 4.776 7,708,764 -0.03(-0.67%)
Jun 03, 2003 4.709 4.812 4.693 4.808 11,142,868 +0.08(+1.75%)
Jun 02, 2003 4.812 4.831 4.717 4.725 12,370,759 -0.08(-1.67%)
May 30, 2003 4.761 4.808 4.715 4.805 8,240,351 +0.04(+0.94%)
May 29, 2003 4.781 4.823 4.735 4.761 7,708,764 -0.02(-0.43%)
May 28, 2003 4.796 4.819 4.746 4.781 9,444,783 +0.01(+0.10%)
May 27, 2003 4.776 4.845 4.776 4.776 8,854,297 -0.01(-0.13%)
May 23, 2003 4.826 4.857 4.764 4.782 7,454,201 -0.07(-1.35%)
May 22, 2003 4.863 4.904 4.838 4.848 10,111,139 -0.06(-1.13%)
May 21, 2003 4.796 4.919 4.758 4.903 15,181,933 +0.11(+2.25%)
May 20, 2003 4.754 4.899 4.746 4.796 21,769,622 +0.07(+1.54%)
May 19, 2003 4.766 4.826 4.723 4.723 10,559,869 -0.06(-1.16%)
May 16, 2003 4.668 4.816 4.665 4.779 23,985,816 +0.11(+2.38%)
May 15, 2003 4.686 4.708 4.620 4.668 9,043,472 -0.02(-0.47%)
May 14, 2003 4.686 4.708 4.665 4.690 6,354,090 +0.00(+0.01%)
May 13, 2003 4.707 4.713 4.666 4.689 5,596,391 -0.03(-0.63%)
May 12, 2003 4.673 4.732 4.654 4.719 5,277,438 +0.04(+0.77%)
May 09, 2003 4.640 4.683 4.627 4.683 4,350,530 +0.06(+1.39%)
May 08, 2003 4.646 4.693 4.608 4.618 6,963,543 -0.03(-0.59%)
May 07, 2003 4.712 4.722 4.642 4.646 7,544,047 -0.07(-1.40%)
May 06, 2003 4.675 4.721 4.668 4.712 6,758,396 +0.04(+0.79%)
May 05, 2003 4.650 4.723 4.645 4.675 11,559,153 +0.03(+0.74%)
May 02, 2003 4.508 4.653 4.480 4.640 15,124,032 +0.09(+1.89%)
May 01, 2003 4.614 4.622 4.533 4.554 9,774,717 -0.06(-1.30%)
Apr 30, 2003 4.521 4.623 4.498 4.614 13,449,407 +0.08(+1.79%)
Apr 29, 2003 4.549 4.570 4.513 4.533 9,264,593 -0.02(-0.35%)
Apr 28, 2003 4.536 4.558 4.490 4.549 9,522,650 +0.01(+0.14%)
Apr 25, 2003 4.560 4.623 4.536 4.543 8,902,714 -0.02(-0.44%)
Apr 24, 2003 4.575 4.600 4.480 4.563 16,901,980 +0.02(+0.39%)
Apr 23, 2003 4.573 4.580 4.520 4.545 8,246,341 -0.03(-0.60%)
Apr 22, 2003 4.458 4.590 4.448 4.573 13,032,124 +0.09(+1.99%)
Apr 21, 2003 4.601 4.657 4.469 4.484 14,025,418 -0.12(-2.54%)
Apr 17, 2003 4.550 4.630 4.500 4.600 16,783,184 +0.09(+2.00%)
Apr 16, 2003 4.708 4.764 4.418 4.510 40,993,612 -0.19(-3.96%)
Apr 15, 2003 4.715 4.724 4.613 4.696 16,045,949 -0.02(-0.40%)
Apr 14, 2003 4.654 4.749 4.605 4.715 7,979,299 +0.06(+1.30%)
Apr 11, 2003 4.590 4.672 4.540 4.654 7,843,033 +0.06(+1.41%)
Apr 10, 2003 4.629 4.629 4.551 4.590 12,783,051 -0.04(-0.84%)
Apr 09, 2003 4.693 4.717 4.616 4.629 8,868,772 -0.06(-1.37%)
Apr 08, 2003 4.629 4.708 4.601 4.693 13,123,966 +0.06(+1.37%)
Apr 07, 2003 4.659 4.733 4.626 4.629 11,341,027 +0.01(+0.11%)
Apr 04, 2003 4.608 4.701 4.607 4.624 10,189,505 -0.03(-0.72%)
Apr 03, 2003 4.613 4.690 4.563 4.658 10,800,456 +0.07(+1.45%)
Apr 02, 2003 4.593 4.656 4.577 4.591 11,633,525 +0.02(+0.43%)
Apr 01, 2003 4.591 4.615 4.483 4.572 13,890,650 -0.02(-0.43%)
Mar 31, 2003 4.583 4.642 4.552 4.591 9,659,914 -0.02(-0.51%)
Mar 28, 2003 4.493 4.615 4.477 4.615 11,253,178 +0.12(+2.69%)
Mar 27, 2003 4.488 4.505 4.415 4.494 9,155,780 +0.01(+0.13%)
Mar 26, 2003 4.529 4.554 4.483 4.488 8,347,168 -0.05(-1.16%)
Mar 25, 2003 4.473 4.572 4.450 4.541 10,398,646 +0.07(+1.52%)
Mar 24, 2003 4.503 4.503 4.399 4.473 9,440,291 -0.03(-0.67%)
Mar 21, 2003 4.428 4.503 4.411 4.503 9,767,729 +0.13(+2.87%)
Mar 20, 2003 4.355 4.412 4.315 4.377 7,661,844 -0.02(-0.41%)
Mar 19, 2003 4.361 4.395 4.324 4.395 8,031,709 +0.03(+0.58%)
Mar 18, 2003 4.337 4.388 4.321 4.369 9,520,154 +0.03(+0.63%)
Mar 17, 2003 4.204 4.354 4.196 4.342 13,719,444 +0.15(+3.65%)
Mar 14, 2003 4.300 4.314 4.182 4.189 12,186,076 -0.10(-2.42%)
Mar 13, 2003 4.207 4.293 4.203 4.293 10,295,822 +0.10(+2.46%)
Mar 12, 2003 4.172 4.203 4.117 4.190 10,254,393 +0.01(+0.17%)
Mar 11, 2003 4.210 4.221 4.155 4.183 6,240,784 -0.02(-0.36%)
Mar 10, 2003 4.277 4.289 4.187 4.198 8,117,063 -0.08(-1.86%)
Mar 07, 2003 4.207 4.293 4.202 4.277 10,562,864 +0.04(+1.05%)
Mar 06, 2003 4.179 4.255 4.179 4.233 11,389,943 +0.02(+0.37%)
Mar 05, 2003 4.142 4.217 4.127 4.217 11,315,571 +0.09(+2.13%)
Mar 04, 2003 4.199 4.219 4.129 4.129 9,647,435 -0.07(-1.66%)
Mar 03, 2003 4.172 4.224 4.170 4.199 9,373,406 +0.05(+1.12%)
Feb 28, 2003 4.132 4.182 4.127 4.152 7,357,866 +0.01(+0.31%)
Feb 27, 2003 4.132 4.159 4.088 4.139 11,011,094 +0.02(+0.56%)
Feb 26, 2003 4.047 4.135 4.037 4.116 9,822,635 +0.07(+1.71%)
Feb 25, 2003 3.999 4.055 3.968 4.047 12,320,346 +0.03(+0.69%)
Feb 24, 2003 4.069 4.070 3.997 4.019 11,970,447 -0.10(-2.36%)
Feb 21, 2003 4.082 4.157 4.024 4.117 12,905,342 +0.03(+0.85%)
Feb 20, 2003 4.102 4.132 4.034 4.082 10,597,304 -0.02(-0.49%)
Feb 19, 2003 4.107 4.162 4.091 4.102 8,290,764 -0.01(-0.15%)
Feb 18, 2003 4.012 4.125 4.012 4.108 8,185,445 +0.10(+2.55%)
Feb 14, 2003 3.995 4.006 3.927 4.006 14,550,018 +0.01(+0.29%)
Feb 13, 2003 3.969 4.044 3.944 3.994 15,903,194 -0.02(-0.61%)
Feb 12, 2003 4.182 4.201 3.972 4.019 25,665,432 -0.16(-3.83%)
Feb 11, 2003 4.295 4.307 4.176 4.179 13,914,109 -0.11(-2.52%)
Feb 10, 2003 4.251 4.302 4.240 4.287 6,767,380 +0.05(+1.12%)
Feb 07, 2003 4.257 4.271 4.223 4.240 8,748,978 +0.03(+0.75%)
Feb 06, 2003 4.204 4.258 4.186 4.208 8,874,263 +0.00(+0.11%)
Feb 05, 2003 4.223 4.294 4.204 4.204 9,354,938 -0.02(-0.44%)
Feb 04, 2003 4.309 4.309 4.185 4.222 16,242,112 -0.09(-2.00%)
Feb 03, 2003 4.403 4.445 4.272 4.308 17,557,854 -0.09(-2.14%)
Jan 31, 2003 4.277 4.403 4.277 4.403 11,877,606 +0.11(+2.57%)
Jan 30, 2003 4.296 4.337 4.280 4.292 11,030,561 -0.01(-0.34%)
Jan 29, 2003 4.215 4.307 4.182 4.307 13,421,954 +0.09(+2.19%)
Jan 28, 2003 4.163 4.224 4.142 4.215 11,066,998 +0.08(+1.96%)
Jan 27, 2003 4.240 4.240 4.125 4.134 11,116,413 -0.11(-2.69%)
Jan 24, 2003 4.247 4.310 4.232 4.248 16,356,416 +0.00(+0.02%)
Jan 23, 2003 4.182 4.262 4.182 4.247 18,920,014 +0.10(+2.47%)
Jan 22, 2003 4.172 4.249 4.132 4.145 15,070,125 -0.02(-0.49%)
Jan 21, 2003 4.224 4.266 4.163 4.165 8,896,724 -0.06(-1.40%)
Jan 17, 2003 4.120 4.250 4.107 4.224 10,613,776 +0.10(+2.53%)
Jan 16, 2003 4.112 4.130 4.057 4.120 10,559,370 +0.01(+0.32%)
Jan 15, 2003 4.145 4.159 4.077 4.107 11,488,275 -0.01(-0.30%)
Jan 14, 2003 4.140 4.140 4.095 4.120 8,851,302 -0.02(-0.48%)
Jan 13, 2003 4.147 4.199 4.115 4.140 9,858,074 -0.04(-0.96%)
Jan 10, 2003 4.207 4.216 4.155 4.180 8,442,005 -0.05(-1.24%)
Jan 09, 2003 4.232 4.275 4.183 4.232 8,798,393 +0.00(+0.00%)
Jan 08, 2003 4.207 4.257 4.193 4.232 7,090,825 +0.04(+0.86%)
Jan 07, 2003 4.228 4.228 4.145 4.196 10,662,193 -0.03(-0.73%)
Jan 06, 2003 4.327 4.344 4.217 4.227 11,706,899 -0.11(-2.52%)
Jan 03, 2003 4.307 4.362 4.293 4.336 10,380,676 +0.04(+1.01%)
Jan 02, 2003 4.183 4.293 4.147 4.293 12,568,420 +0.11(+2.65%)
Dec 31, 2002 4.188 4.202 4.138 4.182 5,736,151 -0.01(-0.12%)
Dec 30, 2002 4.125 4.201 4.082 4.187 8,034,205 +0.07(+1.64%)
Dec 27, 2002 4.195 4.195 4.119 4.120 4,213,765 -0.05(-1.13%)
Dec 26, 2002 4.236 4.236 4.157 4.167 4,873,133 -0.05(-1.28%)
Dec 24, 2002 4.207 4.240 4.192 4.221 3,705,637 +0.03(+0.66%)
Dec 23, 2002 4.077 4.199 4.067 4.193 9,189,222 +0.13(+3.24%)
Dec 20, 2002 4.087 4.127 4.013 4.061 14,399,276 -0.05(-1.11%)
Dec 19, 2002 4.132 4.197 4.044 4.107 11,574,626 -0.00(-0.01%)
Dec 18, 2002 4.128 4.154 4.071 4.108 6,652,078 -0.02(-0.42%)
Dec 17, 2002 4.117 4.155 4.112 4.125 6,498,342 -0.02(-0.41%)
Dec 16, 2002 4.103 4.142 4.077 4.142 15,970,578 +0.04(+0.95%)
Dec 13, 2002 4.212 4.217 4.069 4.103 10,403,637 -0.09(-2.20%)
Dec 12, 2002 4.172 4.199 4.152 4.195 8,652,144 +0.03(+0.83%)
Dec 11, 2002 4.142 4.192 4.132 4.161 7,202,633 +0.06(+1.53%)
Dec 10, 2002 4.053 4.143 4.053 4.098 11,083,470 +0.04(+1.10%)
Dec 09, 2002 4.175 4.232 4.047 4.053 13,828,257 -0.12(-2.90%)
Dec 06, 2002 4.172 4.243 4.148 4.175 12,261,946 +0.00(+0.06%)
Dec 05, 2002 4.162 4.187 4.032 4.172 19,560,414 +0.01(+0.26%)
Dec 04, 2002 3.952 4.182 3.928 4.161 26,728,108 +0.21(+5.26%)
Dec 03, 2002 3.840 3.965 3.820 3.953 20,109,972 +0.11(+2.97%)
Dec 02, 2002 4.100 4.117 3.827 3.839 25,212,210 -0.24(-5.89%)
Nov 29, 2002 4.026 4.097 4.026 4.079 7,125,266 +0.05(+1.32%)
Nov 27, 2002 4.057 4.064 3.996 4.026 18,220,716 +0.06(+1.63%)
Nov 26, 2002 3.882 3.996 3.882 3.962 38,707,040 +0.13(+3.47%)
Nov 25, 2002 4.154 4.154 3.758 3.829 70,884,288 -0.41(-9.65%)
Nov 22, 2002 4.286 4.357 4.220 4.238 20,530,250 -0.01(-0.32%)
Nov 21, 2002 4.504 4.507 4.163 4.252 47,395,124 -0.24(-5.41%)
Nov 20, 2002 4.463 4.529 4.423 4.495 23,336,930 -0.09(-1.91%)
Nov 19, 2002 4.657 4.660 4.536 4.583 9,977,868 -0.07(-1.58%)
Nov 18, 2002 4.660 4.702 4.633 4.656 7,505,113 +0.00(+0.08%)
Nov 15, 2002 4.538 4.681 4.528 4.653 9,742,273 +0.11(+2.43%)
Nov 14, 2002 4.558 4.600 4.529 4.543 10,859,854 +0.03(+0.57%)
Nov 13, 2002 4.461 4.558 4.461 4.517 10,972,660 +0.04(+0.97%)
Nov 12, 2002 4.408 4.508 4.375 4.474 13,621,113 +0.07(+1.51%)
Nov 11, 2002 4.423 4.445 4.282 4.407 21,692,254 +0.06(+1.34%)
Nov 08, 2002 4.760 4.760 4.333 4.349 47,755,504 -0.41(-8.63%)
Nov 07, 2002 4.741 4.813 4.717 4.760 9,797,178 +0.03(+0.54%)
Nov 06, 2002 4.608 4.768 4.588 4.734 14,194,129 +0.17(+3.63%)
Nov 05, 2002 4.676 4.721 4.527 4.568 11,479,789 -0.11(-2.36%)
Nov 04, 2002 4.723 4.758 4.654 4.679 10,783,485 +0.04(+0.78%)
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.