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

UnitedHealth Group (NY: UNH )

512.81 +5.78 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 12.24 12.28 12.13 12.26 5,777,950 -0.01(-0.05%)
Jan 29, 2004 12.06 12.28 11.95 12.26 7,531,177 +0.30(+2.51%)
Jan 28, 2004 11.98 12.07 11.93 11.96 5,510,993 -0.01(-0.07%)
Jan 27, 2004 12.07 12.08 11.92 11.97 4,461,292 -0.09(-0.73%)
Jan 26, 2004 12.01 12.08 11.87 12.06 4,093,263 +0.05(+0.39%)
Jan 23, 2004 12.22 12.22 11.83 12.01 6,547,532 -0.20(-1.65%)
Jan 22, 2004 12.02 12.24 11.96 12.22 12,067,962 +0.45(+3.82%)
Jan 21, 2004 11.80 11.82 11.68 11.77 5,024,509 -0.03(-0.22%)
Jan 20, 2004 11.83 11.92 11.72 11.79 5,153,891 -0.02(-0.15%)
Jan 16, 2004 11.80 11.84 11.66 11.81 5,992,509 +0.07(+0.62%)
Jan 15, 2004 11.66 11.81 11.49 11.74 8,069,561 +0.06(+0.55%)
Jan 14, 2004 11.47 11.67 11.42 11.67 6,224,203 +0.30(+2.60%)
Jan 13, 2004 11.48 11.49 11.31 11.38 6,907,366 -0.04(-0.34%)
Jan 12, 2004 11.51 11.54 11.37 11.42 5,246,270 -0.04(-0.37%)
Jan 09, 2004 11.56 11.57 11.37 11.46 5,652,542 -0.10(-0.91%)
Jan 08, 2004 11.54 11.67 11.54 11.56 7,073,252 +0.02(+0.21%)
Jan 07, 2004 11.54 11.54 11.36 11.54 7,346,417 +0.11(+0.93%)
Jan 06, 2004 11.33 11.51 11.31 11.43 10,160,272 +0.12(+1.03%)
Jan 05, 2004 11.48 11.83 11.16 11.32 20,753,636 -0.57(-4.81%)
Jan 02, 2004 11.89 11.94 11.76 11.89 7,754,924 +0.17(+1.48%)
Dec 31, 2003 11.74 11.81 11.67 11.71 6,352,591 +0.07(+0.64%)
Dec 30, 2003 11.70 11.70 11.53 11.64 4,641,084 -0.06(-0.50%)
Dec 29, 2003 11.42 11.73 11.38 11.70 7,096,098 +0.32(+2.83%)
Dec 26, 2003 11.35 11.42 11.32 11.38 1,809,598 +0.06(+0.52%)
Dec 24, 2003 11.28 11.36 11.20 11.32 1,600,254 +0.04(+0.34%)
Dec 23, 2003 11.31 11.31 11.24 11.28 4,629,661 -0.08(-0.71%)
Dec 22, 2003 11.34 11.39 11.24 11.36 5,886,471 +0.07(+0.66%)
Dec 19, 2003 11.35 11.37 11.18 11.29 8,034,298 -0.05(-0.43%)
Dec 18, 2003 11.26 11.38 11.25 11.33 6,860,679 +0.07(+0.66%)
Dec 17, 2003 11.05 11.27 11.03 11.26 8,897,750 +0.21(+1.91%)
Dec 16, 2003 10.97 11.06 10.94 11.05 5,313,568 +0.08(+0.72%)
Dec 15, 2003 10.97 11.10 10.95 10.97 5,692,772 +0.00(+0.02%)
Dec 12, 2003 10.88 10.97 10.83 10.97 4,143,426 +0.14(+1.34%)
Dec 11, 2003 10.77 10.93 10.75 10.82 5,935,144 +0.10(+0.98%)
Dec 10, 2003 10.72 10.72 10.58 10.72 4,815,910 -0.03(-0.32%)
Dec 09, 2003 10.86 10.87 10.73 10.75 4,568,819 -0.07(-0.67%)
Dec 08, 2003 10.74 10.84 10.70 10.82 4,022,985 +0.08(+0.75%)
Dec 05, 2003 10.90 10.90 10.69 10.74 4,154,104 -0.17(-1.51%)
Dec 04, 2003 10.97 10.98 10.82 10.91 5,687,805 -0.06(-0.59%)
Dec 03, 2003 11.07 11.08 10.90 10.97 6,085,634 -0.08(-0.77%)
Dec 02, 2003 11.00 11.07 10.95 11.06 6,738,500 +0.05(+0.49%)
Dec 01, 2003 10.88 11.01 10.85 11.00 5,255,459 +0.15(+1.39%)
Nov 28, 2003 10.83 11.05 10.75 10.85 3,023,695 +0.03(+0.24%)
Nov 26, 2003 10.85 10.85 10.72 10.83 6,185,215 -0.01(-0.11%)
Nov 25, 2003 10.63 10.85 10.51 10.84 7,903,179 +0.21(+1.95%)
Nov 24, 2003 10.46 10.63 10.45 10.63 7,224,735 +0.22(+2.09%)
Nov 21, 2003 10.38 10.42 10.18 10.41 8,554,058 +0.19(+1.81%)
Nov 20, 2003 10.35 10.38 10.19 10.23 7,192,948 -0.16(-1.51%)
Nov 19, 2003 10.05 10.43 9.966 10.39 14,905,905 +0.50(+5.05%)
Nov 18, 2003 10.05 10.07 9.866 9.886 5,142,219 -0.15(-1.51%)
Nov 17, 2003 9.872 10.06 9.832 10.04 4,894,632 +0.03(+0.34%)
Nov 14, 2003 10.05 10.12 9.956 10.00 5,504,536 -0.04(-0.44%)
Nov 13, 2003 9.995 10.07 9.948 10.05 7,156,692 +0.05(+0.52%)
Nov 12, 2003 9.685 10.02 9.685 9.995 8,178,331 +0.14(+1.47%)
Nov 11, 2003 9.713 9.878 9.701 9.850 7,334,249 +0.14(+1.41%)
Nov 10, 2003 9.634 9.765 9.618 9.713 9,462,955 +0.08(+0.82%)
Nov 07, 2003 9.785 9.866 9.584 9.634 16,286,136 -0.25(-2.55%)
Nov 06, 2003 10.07 10.08 9.832 9.886 9,623,378 -0.18(-1.80%)
Nov 05, 2003 10.17 10.09 9.916 10.07 8,637,001 +0.06(+0.64%)
Nov 04, 2003 10.17 10.17 10.01 10.00 11,534,544 -0.18(-1.78%)
Nov 03, 2003 10.33 10.34 10.17 10.18 8,528,840 -0.06(-0.59%)
Oct 31, 2003 10.38 10.46 10.23 10.24 10,407,115 -0.01(-0.14%)
Oct 30, 2003 10.61 10.61 10.19 10.26 10,615,217 -0.27(-2.53%)
Oct 29, 2003 10.54 10.66 10.51 10.52 8,392,890 -0.02(-0.15%)
Oct 28, 2003 10.73 10.73 10.50 10.54 14,185,492 -0.01(-0.10%)
Oct 27, 2003 10.57 10.87 10.27 10.55 29,571,672 -0.37(-3.41%)
Oct 24, 2003 10.87 11.00 10.75 10.92 5,080,384 +0.05(+0.50%)
Oct 23, 2003 10.99 11.03 10.85 10.87 6,300,193 -0.21(-1.85%)
Oct 22, 2003 11.18 11.18 11.01 11.07 3,775,894 -0.11(-0.99%)
Oct 21, 2003 11.07 11.19 11.03 11.18 7,248,823 +0.13(+1.18%)
Oct 20, 2003 10.95 11.08 10.91 11.05 7,726,366 +0.18(+1.69%)
Oct 17, 2003 10.76 10.89 10.79 10.87 6,272,380 +0.11(+0.99%)
Oct 16, 2003 10.33 10.87 10.55 10.76 9,855,817 +0.43(+4.15%)
Oct 15, 2003 10.51 10.60 10.33 10.33 6,964,731 -0.23(-2.14%)
Oct 14, 2003 10.66 10.66 10.49 10.56 4,006,346 -0.10(-0.94%)
Oct 13, 2003 10.50 10.72 10.59 10.66 5,231,122 +0.16(+1.49%)
Oct 10, 2003 10.44 10.53 10.42 10.50 3,490,312 +0.12(+1.14%)
Oct 09, 2003 10.45 10.45 10.33 10.39 4,448,875 +0.07(+0.64%)
Oct 08, 2003 10.38 10.44 10.31 10.32 3,887,644 -0.08(-0.78%)
Oct 07, 2003 10.37 10.42 10.27 10.40 5,327,227 +0.03(+0.29%)
Oct 06, 2003 10.61 10.61 10.31 10.37 5,944,084 -0.22(-2.09%)
Oct 03, 2003 10.66 10.68 10.59 10.59 7,329,034 +0.07(+0.67%)
Oct 02, 2003 10.42 10.61 10.34 10.52 8,158,464 +0.10(+0.95%)
Oct 01, 2003 10.13 10.44 9.966 10.42 10,271,029 +0.29(+2.86%)
Sep 30, 2003 9.822 10.15 9.838 10.13 9,042,031 +0.31(+3.16%)
Sep 29, 2003 9.731 9.840 9.707 9.822 7,005,954 +0.09(+0.93%)
Sep 26, 2003 9.664 9.771 9.664 9.731 6,986,584 +0.07(+0.69%)
Sep 25, 2003 9.866 9.884 9.644 9.664 6,587,017 -0.21(-2.14%)
Sep 24, 2003 9.979 9.958 9.874 9.876 5,248,754 -0.10(-1.03%)
Sep 23, 2003 10.07 10.08 9.936 9.979 5,436,741 -0.03(-0.28%)
Sep 22, 2003 10.06 10.07 9.906 10.01 6,392,076 -0.05(-0.52%)
Sep 19, 2003 10.19 10.23 10.06 10.06 6,369,974 -0.13(-1.24%)
Sep 18, 2003 10.17 10.24 10.15 10.19 8,598,261 -0.02(-0.18%)
Sep 17, 2003 10.08 10.26 10.05 10.20 5,232,364 +0.12(+1.20%)
Sep 16, 2003 10.07 10.11 10.03 10.08 4,424,538 +0.01(+0.08%)
Sep 15, 2003 10.12 10.13 9.987 10.08 4,422,552 +0.03(+0.28%)
Sep 12, 2003 10.05 10.15 9.975 10.05 8,228,743 -0.02(-0.24%)
Sep 11, 2003 10.07 10.16 9.962 10.07 4,036,146 +0.00(+0.04%)
Sep 10, 2003 10.08 10.24 10.05 10.07 3,579,215 -0.06(-0.62%)
Sep 09, 2003 10.17 10.23 10.09 10.13 4,290,190 -0.04(-0.40%)
Sep 08, 2003 10.01 10.26 9.997 10.17 5,938,869 +0.18(+1.83%)
Sep 05, 2003 10.04 10.08 9.952 9.987 5,585,989 -0.05(-0.54%)
Sep 04, 2003 9.966 10.05 9.920 10.04 6,236,868 +0.06(+0.65%)
Sep 03, 2003 10.06 10.13 9.946 9.977 8,638,988 -0.05(-0.50%)
Sep 02, 2003 9.966 10.09 9.886 10.03 5,683,584 +0.07(+0.75%)
Aug 29, 2003 9.775 9.975 9.773 9.952 4,665,421 +0.13(+1.29%)
Aug 28, 2003 9.882 10.03 9.807 9.826 5,317,045 -0.03(-0.31%)
Aug 27, 2003 9.866 9.910 9.795 9.856 4,734,457 -0.06(-0.59%)
Aug 26, 2003 9.705 9.922 9.654 9.914 8,996,835 +0.11(+1.11%)
Aug 25, 2003 9.828 9.864 9.775 9.805 5,678,865 -0.04(-0.43%)
Aug 22, 2003 10.05 10.06 9.830 9.848 7,018,370 -0.13(-1.35%)
Aug 21, 2003 10.13 10.20 9.964 9.983 8,274,436 -0.15(-1.43%)
Aug 20, 2003 10.36 10.37 10.10 10.13 7,079,212 -0.24(-2.27%)
Aug 19, 2003 10.36 10.43 10.28 10.36 3,665,634 -0.04(-0.37%)
Aug 18, 2003 10.39 10.55 10.32 10.40 3,873,240 +0.09(+0.88%)
Aug 15, 2003 10.31 10.33 10.17 10.31 2,168,935 +0.00(+0.00%)
Aug 14, 2003 10.27 10.37 10.14 10.31 4,214,449 +0.16(+1.53%)
Aug 13, 2003 10.38 10.42 10.13 10.16 5,208,027 -0.15(-1.41%)
Aug 12, 2003 10.27 10.32 10.13 10.30 5,387,075 +0.08(+0.75%)
Aug 11, 2003 10.04 10.38 10.04 10.22 7,457,422 +0.18(+1.82%)
Aug 08, 2003 10.06 10.28 9.983 10.04 7,368,519 -0.02(-0.20%)
Aug 07, 2003 9.866 10.10 9.866 10.06 10,686,489 +0.24(+2.42%)
Aug 06, 2003 10.21 10.21 9.566 9.824 24,331,112 -0.41(-4.05%)
Aug 05, 2003 10.55 10.55 10.24 10.24 7,392,856 -0.31(-2.96%)
Aug 04, 2003 10.49 10.62 10.30 10.55 6,647,858 -0.02(-0.19%)
Aug 01, 2003 10.49 10.75 10.39 10.57 8,896,757 +0.08(+0.79%)
Jul 31, 2003 10.78 10.80 10.44 10.49 15,251,583 -0.54(-4.86%)
Jul 30, 2003 11.22 11.33 10.95 11.02 23,871,202 -0.08(-0.73%)
Jul 29, 2003 11.01 11.27 11.01 11.10 7,767,341 +0.10(+0.88%)
Jul 28, 2003 10.83 11.07 10.83 11.01 5,393,531 +0.11(+1.03%)
Jul 25, 2003 10.72 10.91 10.62 10.89 6,578,325 +0.17(+1.62%)
Jul 24, 2003 10.99 11.00 10.72 10.72 5,760,318 -0.25(-2.31%)
Jul 23, 2003 10.82 11.12 10.62 10.98 13,787,912 +0.34(+3.18%)
Jul 22, 2003 10.62 10.67 10.54 10.64 6,128,844 +0.07(+0.65%)
Jul 21, 2003 10.56 10.61 10.12 10.57 6,911,587 +0.01(+0.10%)
Jul 18, 2003 10.48 10.56 10.31 10.56 8,175,351 +0.13(+1.25%)
Jul 17, 2003 9.916 10.50 9.513 10.43 22,077,000 +0.64(+6.54%)
Jul 16, 2003 10.09 10.12 9.695 9.787 10,202,737 -0.29(-2.84%)
Jul 15, 2003 10.07 10.11 9.981 10.07 9,278,692 +0.04(+0.36%)
Jul 14, 2003 10.31 10.39 10.03 10.04 12,064,982 -0.27(-2.64%)
Jul 11, 2003 10.27 10.47 10.24 10.31 6,614,334 -0.07(-0.70%)
Jul 10, 2003 10.50 10.56 10.29 10.38 4,973,353 -0.14(-1.34%)
Jul 09, 2003 10.51 10.67 10.43 10.52 6,150,945 +0.01(+0.12%)
Jul 08, 2003 10.47 10.55 10.37 10.51 5,344,362 +0.04(+0.42%)
Jul 07, 2003 10.28 10.51 10.28 10.47 5,273,338 +0.22(+2.10%)
Jul 03, 2003 10.36 10.40 10.22 10.25 2,491,022 -0.11(-1.11%)
Jul 02, 2003 10.09 10.39 10.08 10.37 5,888,955 +0.24(+2.32%)
Jul 01, 2003 10.12 10.13 9.966 10.13 4,926,418 +0.01(+0.12%)
Jun 30, 2003 10.23 10.25 10.07 10.12 4,845,710 +0.01(+0.06%)
Jun 27, 2003 10.27 10.27 10.07 10.11 3,790,794 -0.07(-0.67%)
Jun 26, 2003 10.07 10.22 9.975 10.18 4,553,175 +0.11(+1.10%)
Jun 25, 2003 10.10 10.19 9.916 10.07 8,876,145 -0.10(-1.01%)
Jun 24, 2003 10.15 10.37 10.11 10.17 7,354,364 +0.04(+0.38%)
Jun 23, 2003 10.14 10.15 9.975 10.13 8,556,542 -0.05(-0.51%)
Jun 20, 2003 10.14 10.28 10.02 10.19 15,731,113 +0.13(+1.32%)
Jun 19, 2003 10.50 10.52 10.01 10.05 11,089,284 +4.80(+91.52%)
Jun 18, 2003 5.285 5.302 5.235 5.249 8,451,745 -0.03(-0.58%)
Jun 17, 2003 5.221 5.291 5.221 5.280 9,958,130 +0.10(+1.84%)
Jun 16, 2003 5.154 5.192 5.122 5.185 7,293,523 +0.11(+2.08%)
Jun 13, 2003 5.135 5.172 5.065 5.079 6,823,181 -0.06(-1.10%)
Jun 12, 2003 5.096 5.147 5.068 5.135 8,388,669 +0.04(+0.76%)
Jun 11, 2003 4.975 5.096 4.975 5.096 12,338,644 +0.12(+2.45%)
Jun 10, 2003 4.933 5.026 4.933 4.975 9,879,657 +0.08(+1.73%)
Jun 09, 2003 4.926 4.978 4.877 4.890 8,679,218 -0.04(-0.73%)
Jun 06, 2003 4.883 4.958 4.883 4.926 9,026,883 +0.04(+0.88%)
Jun 05, 2003 4.800 4.888 4.766 4.883 9,318,425 +0.08(+1.74%)
Jun 04, 2003 4.832 4.842 4.787 4.800 7,670,491 -0.03(-0.67%)
Jun 03, 2003 4.732 4.836 4.716 4.832 11,087,545 +0.08(+1.75%)
Jun 02, 2003 4.836 4.855 4.740 4.749 12,309,341 -0.08(-1.67%)
May 30, 2003 4.784 4.832 4.738 4.829 8,199,439 +0.04(+0.94%)
May 29, 2003 4.805 4.847 4.758 4.784 7,670,491 -0.02(-0.43%)
May 28, 2003 4.820 4.843 4.769 4.805 9,397,892 +0.01(+0.10%)
May 27, 2003 4.800 4.869 4.800 4.800 8,810,337 -0.01(-0.13%)
May 23, 2003 4.850 4.881 4.788 4.806 7,417,192 -0.07(-1.35%)
May 22, 2003 4.888 4.929 4.862 4.872 10,060,939 -0.06(-1.13%)
May 21, 2003 4.820 4.944 4.782 4.928 15,106,557 +0.11(+2.25%)
May 20, 2003 4.778 4.923 4.769 4.820 21,661,540 +0.07(+1.54%)
May 19, 2003 4.790 4.850 4.746 4.747 10,507,441 -0.06(-1.16%)
May 16, 2003 4.691 4.840 4.688 4.803 23,866,732 +0.11(+2.38%)
May 15, 2003 4.709 4.731 4.643 4.691 8,998,573 -0.02(-0.47%)
May 14, 2003 4.709 4.732 4.689 4.713 6,322,543 +0.00(+0.01%)
May 13, 2003 4.730 4.737 4.689 4.712 5,568,606 -0.03(-0.63%)
May 12, 2003 4.696 4.756 4.678 4.742 5,251,237 +0.04(+0.77%)
May 09, 2003 4.663 4.706 4.651 4.706 4,328,930 +0.06(+1.39%)
May 08, 2003 4.669 4.716 4.631 4.641 6,928,971 -0.03(-0.59%)
May 07, 2003 4.736 4.745 4.665 4.669 7,506,592 -0.07(-1.40%)
May 06, 2003 4.698 4.744 4.691 4.736 6,724,841 +0.04(+0.79%)
May 05, 2003 4.674 4.747 4.668 4.698 11,501,764 +0.03(+0.74%)
May 02, 2003 4.531 4.676 4.503 4.664 15,048,944 +0.09(+1.89%)
May 01, 2003 4.637 4.645 4.555 4.577 9,726,187 -0.06(-1.30%)
Apr 30, 2003 4.544 4.646 4.520 4.637 13,382,634 +0.08(+1.79%)
Apr 29, 2003 4.572 4.593 4.535 4.556 9,218,596 -0.02(-0.35%)
Apr 28, 2003 4.559 4.581 4.513 4.572 9,475,371 +0.01(+0.14%)
Apr 25, 2003 4.583 4.646 4.558 4.565 8,858,514 -0.02(-0.44%)
Apr 24, 2003 4.598 4.623 4.503 4.586 16,818,064 +0.02(+0.39%)
Apr 23, 2003 4.596 4.603 4.543 4.568 8,205,399 -0.03(-0.60%)
Apr 22, 2003 4.480 4.613 4.470 4.596 12,967,422 +0.09(+1.99%)
Apr 21, 2003 4.624 4.681 4.491 4.506 13,955,785 -0.12(-2.54%)
Apr 17, 2003 4.573 4.653 4.522 4.623 16,699,858 +0.09(+2.00%)
Apr 16, 2003 4.732 4.787 4.440 4.533 40,790,088 -0.19(-3.96%)
Apr 15, 2003 4.739 4.747 4.636 4.719 15,966,284 -0.02(-0.40%)
Apr 14, 2003 4.678 4.773 4.628 4.739 7,939,684 +0.06(+1.30%)
Apr 11, 2003 4.613 4.695 4.563 4.678 7,804,094 +0.06(+1.41%)
Apr 10, 2003 4.652 4.652 4.574 4.613 12,719,586 -0.04(-0.84%)
Apr 09, 2003 4.716 4.741 4.639 4.652 8,824,741 -0.06(-1.37%)
Apr 08, 2003 4.652 4.731 4.624 4.716 13,058,808 +0.06(+1.37%)
Apr 07, 2003 4.683 4.757 4.650 4.653 11,284,721 +0.01(+0.11%)
Apr 04, 2003 4.631 4.724 4.630 4.647 10,138,916 -0.03(-0.72%)
Apr 03, 2003 4.636 4.713 4.586 4.681 10,746,833 +0.07(+1.45%)
Apr 02, 2003 4.616 4.679 4.600 4.614 11,575,767 +0.02(+0.43%)
Apr 01, 2003 4.614 4.638 4.505 4.595 13,821,685 -0.02(-0.43%)
Mar 31, 2003 4.606 4.666 4.575 4.614 9,611,954 -0.02(-0.51%)
Mar 28, 2003 4.515 4.638 4.500 4.638 11,197,308 +0.12(+2.69%)
Mar 27, 2003 4.511 4.527 4.437 4.517 9,110,323 +0.01(+0.13%)
Mar 26, 2003 4.551 4.577 4.505 4.511 8,305,726 -0.05(-1.16%)
Mar 25, 2003 4.495 4.595 4.472 4.563 10,347,018 +0.07(+1.52%)
Mar 24, 2003 4.526 4.526 4.420 4.495 9,393,422 -0.03(-0.67%)
Mar 21, 2003 4.450 4.525 4.433 4.525 9,719,234 +0.13(+2.87%)
Mar 20, 2003 4.377 4.434 4.337 4.399 7,623,805 -0.02(-0.41%)
Mar 19, 2003 4.383 4.417 4.346 4.417 7,991,833 +0.03(+0.58%)
Mar 18, 2003 4.359 4.409 4.342 4.391 9,472,888 +0.03(+0.63%)
Mar 17, 2003 4.225 4.376 4.217 4.364 13,651,329 +0.15(+3.65%)
Mar 14, 2003 4.322 4.335 4.203 4.210 12,125,575 -0.10(-2.42%)
Mar 13, 2003 4.228 4.314 4.224 4.314 10,244,705 +0.10(+2.46%)
Mar 12, 2003 4.193 4.224 4.137 4.211 10,203,482 +0.01(+0.17%)
Mar 11, 2003 4.231 4.242 4.175 4.204 6,209,800 -0.02(-0.36%)
Mar 10, 2003 4.299 4.311 4.208 4.219 8,076,763 -0.08(-1.86%)
Mar 07, 2003 4.228 4.314 4.223 4.299 10,510,421 +0.04(+1.05%)
Mar 06, 2003 4.200 4.276 4.200 4.254 11,333,395 +0.02(+0.37%)
Mar 05, 2003 4.162 4.238 4.148 4.238 11,259,392 +0.09(+2.13%)
Mar 04, 2003 4.220 4.240 4.150 4.150 9,599,538 -0.07(-1.66%)
Mar 03, 2003 4.193 4.245 4.191 4.220 9,326,869 +0.05(+1.12%)
Feb 28, 2003 4.153 4.203 4.148 4.173 7,321,336 +0.01(+0.31%)
Feb 27, 2003 4.153 4.179 4.108 4.160 10,956,426 +0.02(+0.56%)
Feb 26, 2003 4.067 4.155 4.057 4.137 9,773,867 +0.07(+1.71%)
Feb 25, 2003 4.019 4.076 3.988 4.067 12,259,178 +0.03(+0.69%)
Feb 24, 2003 4.090 4.090 4.017 4.039 11,911,016 -0.10(-2.36%)
Feb 21, 2003 4.102 4.177 4.044 4.137 12,841,269 +0.03(+0.85%)
Feb 20, 2003 4.122 4.153 4.055 4.102 10,544,691 -0.02(-0.49%)
Feb 19, 2003 4.128 4.183 4.111 4.122 8,249,602 -0.01(-0.15%)
Feb 18, 2003 4.032 4.146 4.032 4.129 8,144,806 +0.10(+2.55%)
Feb 14, 2003 4.015 4.026 3.946 4.026 14,477,780 +0.01(+0.29%)
Feb 13, 2003 3.989 4.064 3.963 4.014 15,824,238 -0.02(-0.61%)
Feb 12, 2003 4.203 4.222 3.992 4.039 25,538,008 -0.16(-3.84%)
Feb 11, 2003 4.316 4.329 4.196 4.200 13,845,029 -0.11(-2.52%)
Feb 10, 2003 4.272 4.324 4.261 4.309 6,733,781 +0.05(+1.12%)
Feb 07, 2003 4.279 4.293 4.244 4.261 8,705,541 +0.03(+0.75%)
Feb 06, 2003 4.225 4.280 4.207 4.229 8,830,204 +0.00(+0.11%)
Feb 05, 2003 4.244 4.315 4.225 4.225 9,308,492 -0.02(-0.44%)
Feb 04, 2003 4.330 4.330 4.206 4.243 16,161,473 -0.09(-2.00%)
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.