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

UnitedHealth Group (NY: UNH )

489.23 -5.79 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2016 118.37 118.51 117.39 117.56 4,132,281 -0.29(-0.25%)
May 27, 2016 116.95 117.85 117.85 117.85 2,084,705 +0.90(+0.77%)
May 26, 2016 117.41 117.81 116.67 116.95 1,704,842 -0.39(-0.33%)
May 25, 2016 117.15 118.11 116.77 117.34 2,514,446 +0.73(+0.63%)
May 24, 2016 115.00 116.96 114.60 116.61 3,072,853 +1.91(+1.66%)
May 23, 2016 114.44 115.38 114.34 114.70 3,452,682 -0.46(-0.40%)
May 20, 2016 114.88 115.90 114.50 115.16 2,886,070 +0.83(+0.72%)
May 19, 2016 114.06 115.31 113.24 114.33 3,133,818 -0.45(-0.39%)
May 18, 2016 113.55 115.45 113.39 114.78 2,562,683 +0.84(+0.73%)
May 17, 2016 114.83 115.40 113.44 113.94 2,609,062 -0.95(-0.83%)
May 16, 2016 113.23 115.08 113.04 114.89 2,804,054 +1.44(+1.27%)
May 13, 2016 113.54 114.36 113.05 113.45 3,567,371 -0.65(-0.57%)
May 12, 2016 115.21 115.46 113.23 114.10 3,650,477 -0.84(-0.73%)
May 11, 2016 117.62 117.85 114.84 114.94 3,923,784 -2.53(-2.16%)
May 10, 2016 116.90 117.50 116.60 117.47 2,528,307 +0.79(+0.68%)
May 09, 2016 115.87 117.49 115.71 116.68 2,492,207 +0.55(+0.48%)
May 06, 2016 116.17 116.33 114.86 116.12 2,977,549 -0.24(-0.20%)
May 05, 2016 116.13 117.21 115.96 116.36 2,336,330 +0.25(+0.21%)
May 04, 2016 115.23 116.45 114.84 116.11 3,308,053 -0.38(-0.32%)
May 03, 2016 115.53 117.17 115.33 116.49 4,130,209 +0.32(+0.27%)
May 02, 2016 116.62 116.91 115.14 116.18 3,283,612 +0.37(+0.32%)
Apr 29, 2016 115.26 115.98 113.39 115.81 4,731,432 -0.34(-0.30%)
Apr 28, 2016 116.78 118.19 115.81 116.15 3,789,187 -0.64(-0.55%)
Apr 27, 2016 118.15 118.36 116.00 116.79 3,819,142 -1.27(-1.07%)
Apr 26, 2016 117.82 118.38 116.97 118.06 2,999,554 +0.41(+0.34%)
Apr 25, 2016 117.59 117.91 116.61 117.65 3,072,497 -0.31(-0.26%)
Apr 22, 2016 117.60 118.14 117.01 117.96 3,164,204 +1.03(+0.88%)
Apr 21, 2016 117.46 117.85 116.47 116.93 4,304,888 -0.85(-0.72%)
Apr 20, 2016 115.46 118.82 115.12 117.78 8,324,465 +3.02(+2.63%)
Apr 19, 2016 114.41 115.47 113.56 114.77 4,934,927 +2.37(+2.10%)
Apr 18, 2016 111.58 112.60 111.34 112.40 3,089,516 +0.42(+0.38%)
Apr 15, 2016 112.47 112.62 111.00 111.98 3,223,857 -0.57(-0.51%)
Apr 14, 2016 112.32 113.07 112.18 112.55 1,904,113 +0.19(+0.17%)
Apr 13, 2016 112.26 113.15 111.93 112.36 2,947,695 +0.84(+0.76%)
Apr 12, 2016 111.08 112.01 110.28 111.52 3,283,000 +0.41(+0.37%)
Apr 11, 2016 110.66 111.64 110.66 111.10 3,546,789 +0.57(+0.52%)
Apr 08, 2016 111.86 112.70 110.16 110.53 4,141,995 -1.05(-0.94%)
Apr 07, 2016 112.14 112.96 111.01 111.58 3,623,394 -1.02(-0.91%)
Apr 06, 2016 111.89 112.94 111.58 112.60 3,435,512 +0.87(+0.78%)
Apr 05, 2016 113.41 113.85 111.60 111.73 5,048,496 -2.15(-1.89%)
Apr 04, 2016 114.77 114.94 113.34 113.88 3,197,190 -0.38(-0.33%)
Apr 01, 2016 113.18 114.72 112.89 114.26 4,436,482 +0.90(+0.79%)
Mar 31, 2016 114.01 114.30 112.83 113.36 3,617,913 -0.69(-0.60%)
Mar 30, 2016 114.41 115.30 113.79 114.05 2,931,942 -0.13(-0.12%)
Mar 29, 2016 113.69 114.41 113.05 114.18 2,800,739 +0.80(+0.71%)
Mar 28, 2016 113.29 113.89 112.58 113.38 2,223,203 +0.29(+0.26%)
Mar 24, 2016 113.42 113.09 113.09 113.09 4,723,278 -1.06(-0.92%)
Mar 23, 2016 112.70 114.64 112.59 114.14 7,011,590 +1.56(+1.38%)
Mar 22, 2016 111.38 113.29 110.83 112.59 4,530,141 +1.13(+1.01%)
Mar 21, 2016 111.02 111.69 110.53 111.46 3,032,576 +0.02(+0.02%)
Mar 18, 2016 109.81 111.76 109.52 111.44 7,900,830 +1.93(+1.76%)
Mar 17, 2016 109.59 109.90 107.49 109.52 4,447,585 -0.33(-0.30%)
Mar 16, 2016 109.39 110.42 109.14 109.84 2,434,247 +0.04(+0.04%)
Mar 15, 2016 109.53 110.34 109.12 109.80 2,968,059 -0.33(-0.30%)
Mar 14, 2016 109.76 110.83 109.37 110.12 3,247,724 +0.11(+0.10%)
Mar 11, 2016 107.71 110.21 107.51 110.02 4,282,390 +2.65(+2.47%)
Mar 10, 2016 106.59 107.96 105.89 107.37 3,000,080 +0.87(+0.82%)
Mar 09, 2016 107.19 107.40 105.93 106.50 2,381,136 -0.05(-0.05%)
Mar 08, 2016 106.22 107.13 105.74 106.55 2,879,564 -0.09(-0.08%)
Mar 07, 2016 106.05 107.50 105.89 106.64 2,643,665 -0.04(-0.03%)
Mar 04, 2016 106.26 106.69 105.75 106.68 3,281,347 -0.02(-0.02%)
Mar 03, 2016 105.85 106.73 105.18 106.69 3,498,529 +0.48(+0.45%)
Mar 02, 2016 106.18 106.71 105.42 106.21 3,049,569 -0.35(-0.33%)
Mar 01, 2016 104.65 107.05 104.55 106.56 3,762,421 +2.25(+2.16%)
Feb 29, 2016 106.06 106.69 104.20 104.31 5,167,680 -1.95(-1.84%)
Feb 26, 2016 106.40 107.08 105.88 106.27 3,285,921 +0.11(+0.11%)
Feb 25, 2016 105.28 106.18 104.94 106.15 2,604,911 +0.88(+0.83%)
Feb 24, 2016 105.04 105.38 103.20 105.28 2,922,556 -0.83(-0.78%)
Feb 23, 2016 105.66 106.68 105.34 106.11 3,201,927 -0.10(-0.10%)
Feb 22, 2016 104.31 106.97 104.19 106.21 5,771,337 +3.14(+3.05%)
Feb 19, 2016 102.91 103.83 101.61 103.07 5,116,732 +0.20(+0.20%)
Feb 18, 2016 103.79 105.10 102.53 102.87 4,392,531 -0.74(-0.72%)
Feb 17, 2016 101.16 103.69 100.90 103.61 5,098,274 +2.76(+2.74%)
Feb 16, 2016 98.65 100.96 98.56 100.85 3,934,171 +2.92(+2.98%)
Feb 12, 2016 97.39 97.94 97.94 97.94 2,913,894 +1.05(+1.08%)
Feb 11, 2016 97.50 97.82 96.42 96.89 4,515,709 -1.86(-1.88%)
Feb 10, 2016 97.51 100.27 97.51 98.74 3,451,947 +1.38(+1.42%)
Feb 09, 2016 95.79 98.34 95.59 97.36 4,201,919 +1.00(+1.04%)
Feb 08, 2016 96.78 97.32 95.32 96.36 5,766,086 -1.49(-1.52%)
Feb 05, 2016 99.91 100.03 97.13 97.85 3,803,004 -2.17(-2.17%)
Feb 04, 2016 98.68 100.33 98.13 100.02 4,119,753 +1.27(+1.29%)
Feb 03, 2016 100.17 100.17 96.61 98.75 3,953,162 -0.99(-0.99%)
Feb 02, 2016 100.68 101.06 99.21 99.74 3,422,657 -1.76(-1.73%)
Feb 01, 2016 100.57 101.73 99.94 101.50 4,947,866 +0.64(+0.63%)
Jan 29, 2016 98.03 100.86 96.89 100.86 6,029,474 +3.31(+3.39%)
Jan 28, 2016 98.35 99.19 96.88 97.55 4,025,310 -0.83(-0.85%)
Jan 27, 2016 100.22 100.56 97.95 98.38 5,388,979 -1.43(-1.43%)
Jan 26, 2016 98.89 100.00 97.88 99.81 5,244,288 +0.51(+0.51%)
Jan 25, 2016 100.30 100.99 98.84 99.30 3,320,761 -0.83(-0.83%)
Jan 22, 2016 100.43 100.85 99.75 100.14 4,135,640 +0.73(+0.73%)
Jan 21, 2016 100.43 101.14 98.32 99.41 6,180,581 -1.13(-1.12%)
Jan 20, 2016 98.17 101.37 96.47 100.54 9,568,319 +1.94(+1.96%)
Jan 19, 2016 97.65 99.99 95.99 98.60 8,130,949 +2.90(+3.03%)
Jan 15, 2016 95.54 95.70 95.70 95.70 7,258,189 -1.31(-1.35%)
Jan 14, 2016 95.24 97.92 94.18 97.01 4,838,989 +1.34(+1.40%)
Jan 13, 2016 98.45 99.00 95.41 95.67 3,921,120 -2.65(-2.70%)
Jan 12, 2016 96.66 99.08 96.39 98.32 4,610,197 +2.35(+2.45%)
Jan 11, 2016 96.79 96.89 94.76 95.97 5,167,181 -0.51(-0.53%)
Jan 08, 2016 98.40 98.51 96.13 96.48 5,049,294 -1.69(-1.72%)
Jan 07, 2016 99.52 99.92 97.59 98.17 6,024,343 -2.98(-2.94%)
Jan 06, 2016 101.41 102.17 100.28 101.15 3,056,846 -1.04(-1.02%)
Jan 05, 2016 102.23 103.25 101.78 102.19 3,195,369 +0.19(+0.19%)
Jan 04, 2016 102.39 102.39 100.31 102.00 5,698,261 -1.03(-1.00%)
Dec 31, 2015 103.91 103.03 103.03 103.03 2,708,833 -1.12(-1.08%)
Dec 30, 2015 105.13 105.20 103.93 104.16 1,995,438 -0.79(-0.75%)
Dec 29, 2015 104.11 105.46 103.96 104.94 2,315,035 +1.30(+1.26%)
Dec 28, 2015 103.58 103.69 102.81 103.64 1,806,952 -0.01(-0.01%)
Dec 24, 2015 103.81 103.65 103.65 103.65 1,027,701 -0.31(-0.29%)
Dec 23, 2015 103.26 104.08 102.95 103.95 2,831,133 +1.09(+1.06%)
Dec 22, 2015 103.52 103.65 101.78 102.86 3,221,560 +0.03(+0.03%)
Dec 21, 2015 102.10 103.15 101.60 102.83 3,636,705 +1.39(+1.37%)
Dec 18, 2015 103.88 104.10 101.44 101.44 8,648,641 -2.98(-2.85%)
Dec 17, 2015 104.08 106.06 103.91 104.42 4,505,055 +0.34(+0.33%)
Dec 16, 2015 103.61 104.89 102.39 104.08 4,014,454 +1.07(+1.04%)
Dec 15, 2015 102.36 103.79 102.17 103.01 3,566,963 +1.54(+1.52%)
Dec 14, 2015 101.49 101.49 100.22 101.47 4,415,413 -0.11(-0.11%)
Dec 11, 2015 101.78 102.77 100.39 101.58 4,373,893 -0.20(-0.20%)
Dec 10, 2015 100.77 102.52 100.14 101.78 3,656,595 +1.02(+1.01%)
Dec 09, 2015 101.07 102.31 100.42 100.77 4,383,320 -0.73(-0.72%)
Dec 08, 2015 100.68 101.90 99.80 101.49 4,055,453 -0.03(-0.03%)
Dec 07, 2015 103.25 103.25 100.90 101.52 3,612,903 -1.60(-1.55%)
Dec 04, 2015 101.24 103.57 100.93 103.12 4,096,831 +2.40(+2.38%)
Dec 03, 2015 103.17 103.59 100.22 100.72 4,894,601 -2.31(-2.24%)
Dec 02, 2015 101.81 104.56 101.69 103.03 6,931,454 +1.65(+1.62%)
Dec 01, 2015 99.01 101.48 98.59 101.39 6,268,936 +3.10(+3.15%)
Nov 30, 2015 99.90 100.13 98.21 98.29 5,274,330 -1.42(-1.43%)
Nov 27, 2015 99.84 101.07 99.49 99.71 1,995,826 -0.06(-0.06%)
Nov 25, 2015 98.95 99.77 99.77 99.77 3,393,299 +1.06(+1.08%)
Nov 24, 2015 97.13 98.94 96.85 98.71 3,720,842 +0.90(+0.92%)
Nov 23, 2015 98.52 99.84 97.76 97.81 4,334,984 -0.71(-0.72%)
Nov 20, 2015 96.70 99.80 96.49 98.52 8,094,995 +2.04(+2.12%)
Nov 19, 2015 95.74 99.16 95.59 96.48 18,038,458 -5.77(-5.65%)
Nov 18, 2015 99.63 102.50 99.20 102.25 3,793,354 +2.49(+2.50%)
Nov 17, 2015 99.18 100.67 98.69 99.76 2,272,007 +0.50(+0.50%)
Nov 16, 2015 96.71 99.54 96.62 99.26 2,804,791 +2.10(+2.16%)
Nov 13, 2015 98.10 98.56 96.96 97.16 4,320,000 -1.23(-1.25%)
Nov 12, 2015 99.21 100.06 98.13 98.39 3,831,216 -1.50(-1.50%)
Nov 11, 2015 101.47 101.91 99.72 99.89 2,721,813 -1.18(-1.16%)
Nov 10, 2015 99.65 101.33 99.44 101.06 3,259,600 +1.42(+1.43%)
Nov 09, 2015 99.53 99.97 98.55 99.64 3,158,645 -0.48(-0.48%)
Nov 06, 2015 100.49 100.99 99.42 100.12 4,709,381 -1.24(-1.22%)
Nov 05, 2015 100.27 101.83 99.09 101.36 4,596,939 +1.39(+1.39%)
Nov 04, 2015 102.56 102.69 99.47 99.97 6,187,776 -2.63(-2.57%)
Nov 03, 2015 103.05 103.31 101.38 102.61 3,161,758 -0.90(-0.87%)
Nov 02, 2015 103.46 104.61 102.77 103.51 4,442,537 +0.79(+0.77%)
Oct 30, 2015 104.59 104.97 102.71 102.71 4,859,519 -1.68(-1.61%)
Oct 29, 2015 104.47 106.11 104.22 104.40 3,735,369 -0.06(-0.06%)
Oct 28, 2015 104.44 104.77 101.08 104.46 5,051,797 +0.36(+0.34%)
Oct 27, 2015 101.50 104.23 101.07 104.10 4,596,366 +2.48(+2.44%)
Oct 26, 2015 101.09 102.03 100.29 101.62 3,872,511 +0.53(+0.53%)
Oct 23, 2015 99.81 101.70 99.45 101.09 6,303,912 +1.84(+1.85%)
Oct 22, 2015 103.09 103.80 95.99 99.25 12,011,560 -3.75(-3.64%)
Oct 21, 2015 105.25 105.35 100.52 103.00 6,122,169 -2.02(-1.92%)
Oct 20, 2015 105.21 106.02 104.38 105.02 3,759,303 -0.27(-0.26%)
Oct 19, 2015 104.46 105.44 103.95 105.28 4,251,001 +0.65(+0.63%)
Oct 16, 2015 105.39 105.39 103.41 104.63 5,064,342 -0.17(-0.16%)
Oct 15, 2015 103.78 105.08 101.12 104.80 9,187,819 -1.66(-1.56%)
Oct 14, 2015 108.01 109.01 105.38 106.45 6,412,487 -1.67(-1.55%)
Oct 13, 2015 107.40 109.87 106.03 108.13 7,632,079 +1.29(+1.21%)
Oct 12, 2015 103.78 107.33 103.39 106.84 6,696,746 +2.83(+2.72%)
Oct 09, 2015 101.15 104.19 101.12 104.01 5,143,029 +2.78(+2.75%)
Oct 08, 2015 101.53 101.98 100.20 101.23 4,181,476 -0.30(-0.30%)
Oct 07, 2015 101.56 101.87 99.94 101.53 4,923,783 +0.33(+0.33%)
Oct 06, 2015 104.18 104.30 100.00 101.20 5,334,452 -3.14(-3.01%)
Oct 05, 2015 104.36 104.94 103.02 104.34 4,003,333 +0.72(+0.69%)
Oct 02, 2015 100.41 103.65 100.14 103.63 4,038,165 +1.94(+1.90%)
Oct 01, 2015 101.11 101.78 100.21 101.69 4,321,085 +0.52(+0.52%)
Sep 30, 2015 100.63 101.96 100.18 101.17 5,319,062 +1.56(+1.57%)
Sep 29, 2015 98.45 100.17 97.33 99.61 5,897,088 +1.33(+1.35%)
Sep 28, 2015 100.77 101.00 96.80 98.28 6,566,972 -3.20(-3.15%)
Sep 25, 2015 106.55 106.75 100.49 101.48 9,242,544 -4.12(-3.90%)
Sep 24, 2015 106.70 106.94 104.01 105.60 5,430,317 -1.91(-1.78%)
Sep 23, 2015 107.27 108.32 106.43 107.51 3,590,524 +0.31(+0.28%)
Sep 22, 2015 105.90 107.95 105.90 107.20 5,236,733 -0.88(-0.82%)
Sep 21, 2015 107.69 108.37 105.86 108.08 3,986,711 +1.28(+1.20%)
Sep 18, 2015 106.58 107.94 106.23 106.80 8,552,492 -0.69(-0.64%)
Sep 17, 2015 105.96 109.11 105.43 107.49 6,267,393 +1.84(+1.74%)
Sep 16, 2015 104.88 105.83 104.26 105.65 3,985,537 +0.98(+0.93%)
Sep 15, 2015 103.44 105.18 102.41 104.67 3,522,772 +1.94(+1.89%)
Sep 14, 2015 103.80 104.21 102.16 102.73 3,080,544 -0.78(-0.76%)
Sep 11, 2015 101.31 103.66 101.04 103.52 4,302,928 +1.68(+1.65%)
Sep 10, 2015 100.16 102.85 100.05 101.83 6,336,015 +1.47(+1.47%)
Sep 09, 2015 102.28 102.66 100.14 100.36 4,304,089 -0.44(-0.44%)
Sep 08, 2015 99.10 100.91 98.70 100.80 4,595,796 +3.24(+3.32%)
Sep 04, 2015 97.69 97.56 97.56 97.56 3,909,753 -1.42(-1.43%)
Sep 03, 2015 99.63 100.66 98.52 98.98 3,612,813 -0.21(-0.21%)
Sep 02, 2015 98.84 99.51 97.71 99.19 5,207,896 +1.39(+1.42%)
Sep 01, 2015 98.43 99.17 97.31 97.80 5,364,544 -2.67(-2.65%)
Aug 31, 2015 101.78 103.14 100.00 100.46 4,706,589 -1.37(-1.35%)
Aug 28, 2015 101.93 102.32 100.72 101.84 3,838,614 -0.43(-0.42%)
Aug 27, 2015 100.07 102.31 99.82 102.26 6,659,629 +3.74(+3.80%)
Aug 26, 2015 97.74 98.84 95.76 98.52 8,640,771 +3.02(+3.16%)
Aug 25, 2015 98.12 99.50 95.34 95.50 9,339,273 -0.39(-0.41%)
Aug 24, 2015 96.26 99.85 82.49 95.89 10,163,170 -5.08(-5.03%)
Aug 21, 2015 102.68 103.16 100.73 100.97 6,481,339 -3.05(-2.93%)
Aug 20, 2015 106.14 106.30 104.02 104.02 3,686,943 -2.98(-2.78%)
Aug 19, 2015 108.29 108.53 106.67 106.99 3,928,859 -1.98(-1.82%)
Aug 18, 2015 107.57 109.59 107.52 108.97 4,768,070 +1.46(+1.36%)
Aug 17, 2015 104.55 107.63 104.46 107.52 3,399,455 +2.43(+2.31%)
Aug 14, 2015 104.69 105.22 104.42 105.08 2,349,969 +0.44(+0.42%)
Aug 13, 2015 105.35 105.93 104.45 104.65 3,746,762 -0.59(-0.56%)
Aug 12, 2015 105.29 105.74 103.37 105.24 3,512,919 -0.92(-0.87%)
Aug 11, 2015 105.30 106.82 105.30 106.16 3,173,924 -0.19(-0.18%)
Aug 10, 2015 106.37 107.10 105.88 106.35 2,856,046 +0.57(+0.54%)
Aug 07, 2015 105.68 105.81 104.42 105.78 2,621,493 -0.19(-0.18%)
Aug 06, 2015 107.99 108.23 105.76 105.97 3,472,101 -1.63(-1.52%)
Aug 05, 2015 105.73 107.88 105.73 107.60 4,413,072 +2.67(+2.55%)
Aug 04, 2015 105.57 105.61 104.40 104.93 2,366,767 -0.04(-0.04%)
Aug 03, 2015 105.60 106.08 104.32 104.97 2,926,643 -0.44(-0.42%)
Jul 31, 2015 104.61 106.56 104.61 105.41 4,137,873 +0.73(+0.70%)
Jul 30, 2015 105.19 105.86 103.81 104.68 4,298,477 -0.83(-0.79%)
Jul 29, 2015 105.78 106.03 104.74 105.52 4,519,539 +0.00(+0.00%)
Jul 28, 2015 103.10 105.56 102.89 105.52 6,008,003 +3.16(+3.09%)
Jul 27, 2015 102.36 102.54 101.30 102.36 4,321,014 -0.05(-0.05%)
Jul 24, 2015 103.43 103.95 102.10 102.41 4,423,008 -1.21(-1.16%)
Jul 23, 2015 105.61 105.66 103.12 103.62 5,638,506 -1.11(-1.06%)
Jul 22, 2015 105.04 105.28 104.27 104.73 3,899,326 -0.22(-0.21%)
Jul 21, 2015 106.43 106.56 104.49 104.94 4,881,857 -1.55(-1.46%)
Jul 20, 2015 107.72 107.87 106.22 106.50 3,684,995 -1.04(-0.97%)
Jul 17, 2015 108.28 108.52 107.41 107.54 4,264,287 -0.94(-0.86%)
Jul 16, 2015 108.90 108.97 106.02 108.48 8,310,974 -0.81(-0.74%)
Jul 15, 2015 108.50 109.45 107.51 109.29 5,834,918 +0.75(+0.69%)
Jul 14, 2015 106.09 108.71 105.94 108.54 4,828,188 +2.21(+2.08%)
Jul 13, 2015 106.89 107.45 105.77 106.33 4,337,706 +0.26(+0.25%)
Jul 10, 2015 105.06 106.59 104.81 106.06 4,645,173 +2.44(+2.35%)
Jul 09, 2015 104.23 104.68 103.60 103.62 3,818,480 +0.49(+0.47%)
Jul 08, 2015 103.37 104.19 102.80 103.14 4,617,679 -1.67(-1.59%)
Jul 07, 2015 106.25 106.63 102.30 104.81 7,458,349 -1.27(-1.19%)
Jul 06, 2015 103.85 106.89 103.56 106.07 7,512,063 +0.30(+0.29%)
Jul 02, 2015 107.52 105.77 105.77 105.77 4,240,739 -1.36(-1.27%)
Jul 01, 2015 106.76 107.37 106.13 107.13 3,765,128 +1.20(+1.13%)
Jun 30, 2015 106.30 106.75 105.07 105.94 5,738,217 +0.70(+0.67%)
Jun 29, 2015 105.97 106.83 105.16 105.23 4,150,520 -1.79(-1.67%)
Jun 26, 2015 107.49 107.77 106.57 107.02 18,839,020 +0.80(+0.75%)
Jun 25, 2015 103.83 107.16 103.76 106.22 7,078,285 +2.74(+2.65%)
Jun 24, 2015 106.63 106.80 103.41 103.48 5,355,138 -3.10(-2.91%)
Jun 23, 2015 105.39 106.60 105.08 106.58 5,747,691 +2.16(+2.07%)
Jun 22, 2015 105.61 106.13 104.15 104.42 5,106,518 -0.07(-0.07%)
Jun 19, 2015 104.76 104.96 104.11 104.48 4,812,381 -0.49(-0.46%)
Jun 18, 2015 104.54 105.40 104.13 104.97 4,005,823 +1.00(+0.96%)
Jun 17, 2015 105.85 106.11 103.47 103.97 5,534,738 -1.57(-1.49%)
Jun 16, 2015 103.45 106.09 103.33 105.54 8,325,726 +2.23(+2.16%)
Jun 15, 2015 101.44 104.96 100.72 103.31 7,842,168 +1.16(+1.13%)
Jun 12, 2015 103.19 103.33 102.03 102.16 3,543,205 -1.45(-1.40%)
Jun 11, 2015 102.82 104.15 102.65 103.61 4,394,259 +1.10(+1.08%)
Jun 10, 2015 101.19 102.79 100.93 102.50 4,633,552 +1.35(+1.33%)
Jun 09, 2015 101.10 101.49 100.12 101.16 3,524,343 +0.07(+0.07%)
Jun 08, 2015 100.63 101.74 100.58 101.09 3,783,312 +0.33(+0.33%)
Jun 05, 2015 100.58 100.95 99.75 100.76 3,150,932 -0.10(-0.10%)
Jun 04, 2015 101.96 102.00 100.33 100.86 3,816,903 -1.47(-1.44%)
Jun 03, 2015 102.03 102.89 101.56 102.33 3,976,204 +0.52(+0.51%)
Jun 02, 2015 103.32 103.48 101.52 101.81 4,879,948 -1.82(-1.76%)
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.