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

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2015 102.23 103.60 100.45 100.92 4,685,428 -1.38(-1.35%)
Aug 28, 2015 102.39 102.78 101.18 102.30 3,821,356 -0.43(-0.42%)
Aug 27, 2015 100.53 102.78 100.28 102.72 6,629,687 +3.76(+3.80%)
Aug 26, 2015 98.18 99.29 96.19 98.96 8,601,922 +3.04(+3.16%)
Aug 25, 2015 98.56 99.95 95.77 95.93 9,297,283 -0.39(-0.41%)
Aug 24, 2015 96.70 100.30 82.86 96.32 10,117,475 -5.10(-5.03%)
Aug 21, 2015 103.14 103.62 101.19 101.42 6,452,198 -3.06(-2.93%)
Aug 20, 2015 106.62 106.78 104.48 104.48 3,670,367 -2.99(-2.78%)
Aug 19, 2015 108.78 109.02 107.15 107.48 3,911,195 -1.99(-1.82%)
Aug 18, 2015 108.05 110.08 108.00 109.47 4,746,633 +1.47(+1.36%)
Aug 17, 2015 105.02 108.11 104.93 108.00 3,384,171 +2.44(+2.31%)
Aug 14, 2015 105.17 105.70 104.89 105.56 2,339,403 +0.44(+0.41%)
Aug 13, 2015 105.83 106.40 104.92 105.12 3,729,916 -0.59(-0.56%)
Aug 12, 2015 105.77 106.22 103.84 105.72 3,497,125 -0.92(-0.87%)
Aug 11, 2015 105.78 107.30 105.78 106.64 3,159,654 -0.19(-0.18%)
Aug 10, 2015 106.85 107.58 106.36 106.83 2,843,205 +0.58(+0.54%)
Aug 07, 2015 106.16 106.29 104.89 106.26 2,609,707 -0.19(-0.18%)
Aug 06, 2015 108.48 108.72 106.24 106.45 3,456,490 -1.64(-1.52%)
Aug 05, 2015 106.20 108.37 106.20 108.09 4,393,231 +2.69(+2.55%)
Aug 04, 2015 106.05 106.09 104.87 105.40 2,356,126 -0.04(-0.04%)
Aug 03, 2015 106.07 106.56 104.79 105.44 2,913,484 -0.45(-0.42%)
Jul 31, 2015 105.08 107.04 105.08 105.89 4,119,269 +0.73(+0.70%)
Jul 30, 2015 105.66 106.34 104.28 105.16 4,279,151 -0.84(-0.79%)
Jul 29, 2015 106.26 106.51 105.21 105.99 4,499,219 +0.00(+0.00%)
Jul 28, 2015 103.57 106.04 103.36 105.99 5,980,990 +3.17(+3.09%)
Jul 27, 2015 102.82 103.00 101.75 102.82 4,301,586 -0.05(-0.05%)
Jul 24, 2015 103.90 104.42 102.56 102.87 4,403,122 -1.21(-1.16%)
Jul 23, 2015 106.09 106.13 103.59 104.08 5,613,155 -1.12(-1.06%)
Jul 22, 2015 105.52 105.75 104.74 105.20 3,881,794 -0.22(-0.21%)
Jul 21, 2015 106.91 107.04 104.97 105.42 4,859,908 -1.56(-1.46%)
Jul 20, 2015 108.20 108.35 106.70 106.98 3,668,427 -1.05(-0.97%)
Jul 17, 2015 108.77 109.01 107.90 108.03 4,245,114 -0.94(-0.86%)
Jul 16, 2015 109.40 109.47 106.50 108.97 8,273,608 -0.81(-0.74%)
Jul 15, 2015 108.99 109.95 107.99 109.78 5,808,684 +0.75(+0.69%)
Jul 14, 2015 106.57 109.20 106.41 109.03 4,806,480 +2.22(+2.08%)
Jul 13, 2015 107.37 107.94 106.25 106.81 4,318,203 +0.26(+0.24%)
Jul 10, 2015 105.53 107.07 105.28 106.54 4,624,289 +2.45(+2.35%)
Jul 09, 2015 104.70 105.16 104.07 104.09 3,801,312 +0.49(+0.47%)
Jul 08, 2015 103.84 104.66 103.27 103.60 4,596,918 -1.67(-1.59%)
Jul 07, 2015 106.73 107.11 102.76 105.28 7,424,816 -1.27(-1.20%)
Jul 06, 2015 104.32 107.37 104.02 106.55 7,478,288 +0.31(+0.29%)
Jul 02, 2015 108.00 106.25 106.25 106.25 4,221,672 -1.37(-1.27%)
Jul 01, 2015 107.24 107.85 106.61 107.62 3,748,200 +1.20(+1.13%)
Jun 30, 2015 106.78 107.23 105.54 106.41 5,712,418 +0.71(+0.67%)
Jun 29, 2015 106.45 107.31 105.64 105.71 4,131,859 -1.80(-1.67%)
Jun 26, 2015 107.97 108.25 107.05 107.50 18,754,318 +0.80(+0.75%)
Jun 25, 2015 104.29 107.64 104.23 106.70 7,046,461 +2.76(+2.65%)
Jun 24, 2015 107.11 107.28 103.88 103.94 5,331,061 -3.11(-2.91%)
Jun 23, 2015 105.86 107.08 105.56 107.06 5,721,849 +2.17(+2.07%)
Jun 22, 2015 106.09 106.61 104.62 104.89 5,083,559 -0.07(-0.07%)
Jun 19, 2015 105.23 105.44 104.58 104.96 4,790,744 -0.49(-0.46%)
Jun 18, 2015 105.01 105.87 104.60 105.44 3,987,813 +1.00(+0.96%)
Jun 17, 2015 106.33 106.59 103.94 104.44 5,509,854 -1.58(-1.49%)
Jun 16, 2015 103.92 106.57 103.80 106.02 8,288,293 +2.24(+2.16%)
Jun 15, 2015 101.90 105.44 101.18 103.78 7,806,909 +1.16(+1.13%)
Jun 12, 2015 103.66 103.80 102.49 102.62 3,527,275 -1.46(-1.40%)
Jun 11, 2015 103.28 104.62 103.12 104.08 4,374,502 +1.11(+1.08%)
Jun 10, 2015 101.65 103.25 101.39 102.97 4,612,719 +1.36(+1.33%)
Jun 09, 2015 101.56 101.95 100.57 101.61 3,508,497 +0.07(+0.07%)
Jun 08, 2015 101.08 102.20 101.03 101.54 3,766,301 +0.33(+0.33%)
Jun 05, 2015 101.04 101.40 100.20 101.21 3,136,765 -0.10(-0.10%)
Jun 04, 2015 102.42 102.46 100.78 101.32 3,799,742 -1.48(-1.44%)
Jun 03, 2015 102.49 103.35 102.02 102.79 3,958,326 +0.52(+0.51%)
Jun 02, 2015 103.78 103.95 101.98 102.27 4,858,007 -1.83(-1.76%)
Jun 01, 2015 104.70 104.71 103.14 104.11 4,463,025 -0.30(-0.29%)
May 29, 2015 104.28 105.63 102.26 104.41 6,930,939 +0.51(+0.49%)
May 28, 2015 103.63 104.07 102.74 103.90 3,308,506 +0.15(+0.14%)
May 27, 2015 103.25 104.10 102.72 103.75 3,324,646 +1.05(+1.02%)
May 26, 2015 103.55 103.87 102.23 102.70 3,470,701 -1.17(-1.13%)
May 22, 2015 104.49 103.87 103.87 103.87 3,391,711 -0.76(-0.72%)
May 21, 2015 104.89 104.96 104.27 104.63 3,434,973 -0.68(-0.64%)
May 20, 2015 104.86 105.83 104.25 105.30 3,890,545 +0.60(+0.57%)
May 19, 2015 104.07 105.21 103.96 104.70 4,092,818 +0.65(+0.63%)
May 18, 2015 103.55 104.21 103.22 104.05 3,252,060 +0.41(+0.39%)
May 15, 2015 103.17 103.66 102.76 103.64 3,550,485 +0.69(+0.68%)
May 14, 2015 101.78 103.03 101.46 102.95 5,493,333 +2.32(+2.30%)
May 13, 2015 99.55 101.01 99.55 100.63 4,222,715 +1.06(+1.06%)
May 12, 2015 99.22 99.95 98.87 99.57 4,426,362 -0.11(-0.11%)
May 11, 2015 100.41 100.57 99.64 99.68 3,887,348 -0.79(-0.79%)
May 08, 2015 100.69 101.27 99.93 100.47 3,529,976 +0.80(+0.80%)
May 07, 2015 98.28 100.01 98.24 99.68 3,799,583 +1.10(+1.12%)
May 06, 2015 99.02 99.44 97.88 98.57 3,879,735 +0.10(+0.11%)
May 05, 2015 98.96 99.26 98.16 98.47 4,559,761 -1.03(-1.04%)
May 04, 2015 98.76 99.82 98.54 99.50 4,065,615 +1.18(+1.20%)
May 01, 2015 97.53 98.72 97.05 98.32 6,683,557 +1.56(+1.62%)
Apr 30, 2015 98.61 99.30 96.51 96.76 7,719,762 -1.92(-1.95%)
Apr 29, 2015 100.94 101.90 97.31 98.68 8,200,467 -3.46(-3.38%)
Apr 28, 2015 101.53 102.26 99.26 102.13 4,771,902 +1.17(+1.16%)
Apr 27, 2015 103.52 103.72 100.81 100.96 5,957,112 -2.13(-2.06%)
Apr 24, 2015 102.73 103.44 102.51 103.09 3,614,291 +0.37(+0.36%)
Apr 23, 2015 102.04 102.99 101.59 102.72 3,735,208 +0.39(+0.38%)
Apr 22, 2015 103.83 104.17 101.77 102.33 4,428,768 -1.28(-1.23%)
Apr 21, 2015 103.36 103.91 103.15 103.60 3,891,269 +0.61(+0.59%)
Apr 20, 2015 104.10 104.51 102.55 102.99 5,354,885 -0.11(-0.11%)
Apr 17, 2015 105.10 105.14 102.26 103.11 5,054,305 -2.51(-2.38%)
Apr 16, 2015 105.90 106.24 104.68 105.62 8,137,606 +3.72(+3.65%)
Apr 15, 2015 104.56 104.87 101.23 101.90 8,449,220 -2.26(-2.17%)
Apr 14, 2015 103.65 104.38 102.94 104.16 3,694,413 +0.48(+0.46%)
Apr 13, 2015 105.10 105.36 103.47 103.68 4,560,129 +0.32(+0.31%)
Apr 10, 2015 102.97 103.44 102.46 103.36 2,570,430 +0.39(+0.38%)
Apr 09, 2015 102.34 103.15 102.14 102.97 2,587,307 +0.31(+0.30%)
Apr 08, 2015 102.30 103.21 102.03 102.66 3,024,505 +0.73(+0.72%)
Apr 07, 2015 103.75 104.08 101.86 101.92 2,910,883 -0.30(-0.30%)
Apr 06, 2015 100.77 102.94 100.71 102.23 2,929,820 +0.30(+0.29%)
Apr 02, 2015 102.14 101.93 101.93 101.93 2,874,993 -0.08(-0.08%)
Apr 01, 2015 103.81 103.81 101.22 102.01 5,556,424 -0.73(-0.71%)
Mar 31, 2015 104.92 105.03 102.68 102.74 5,265,083 -2.35(-2.24%)
Mar 30, 2015 106.24 107.49 104.69 105.10 5,962,001 +2.60(+2.53%)
Mar 27, 2015 100.81 102.68 100.77 102.50 3,003,282 +1.53(+1.51%)
Mar 26, 2015 100.81 101.80 99.54 100.97 3,288,672 -0.25(-0.25%)
Mar 25, 2015 103.23 104.01 101.20 101.22 3,897,832 -1.37(-1.34%)
Mar 24, 2015 103.27 103.91 102.56 102.59 3,516,964 -0.80(-0.77%)
Mar 23, 2015 103.78 104.64 103.00 103.39 5,269,111 -0.09(-0.08%)
Mar 20, 2015 105.40 105.56 103.36 103.48 8,284,672 -1.41(-1.34%)
Mar 19, 2015 104.23 105.18 104.07 104.89 4,642,733 +0.70(+0.67%)
Mar 18, 2015 102.00 104.68 101.39 104.19 6,370,923 +2.05(+2.01%)
Mar 17, 2015 102.56 102.60 101.55 102.14 3,803,449 -0.80(-0.78%)
Mar 16, 2015 100.75 103.09 100.65 102.94 5,402,241 +2.84(+2.84%)
Mar 13, 2015 99.40 100.22 98.61 100.10 3,530,938 +0.32(+0.32%)
Mar 12, 2015 98.42 99.93 98.28 99.78 3,751,710 +1.88(+1.92%)
Mar 11, 2015 98.06 98.66 97.83 97.90 2,986,169 +0.55(+0.57%)
Mar 10, 2015 98.91 99.04 97.35 97.35 4,571,970 -2.11(-2.12%)
Mar 09, 2015 97.79 99.52 97.71 99.46 4,553,775 +1.75(+1.79%)
Mar 06, 2015 99.69 99.69 97.48 97.72 3,692,959 -1.65(-1.66%)
Mar 05, 2015 98.75 100.17 98.75 99.37 3,397,876 +0.84(+0.85%)
Mar 04, 2015 97.17 98.66 97.70 98.53 3,674,576 +0.83(+0.85%)
Mar 03, 2015 98.64 99.11 97.27 97.70 3,654,715 -1.33(-1.35%)
Mar 02, 2015 98.37 99.42 98.47 99.03 3,410,317 +0.67(+0.68%)
Feb 27, 2015 98.49 98.90 98.17 98.37 4,639,634 -0.03(-0.03%)
Feb 26, 2015 99.04 99.22 98.14 98.39 3,612,043 -0.34(-0.34%)
Feb 25, 2015 100.26 100.26 98.44 98.73 4,442,744 -1.19(-1.20%)
Feb 24, 2015 100.64 100.92 99.83 99.92 4,138,511 -0.84(-0.83%)
Feb 23, 2015 97.81 100.84 97.69 100.76 8,155,581 +3.27(+3.36%)
Feb 20, 2015 95.19 97.66 94.74 97.49 5,368,222 +2.24(+2.35%)
Feb 19, 2015 94.82 95.53 94.74 95.25 3,089,796 +0.23(+0.24%)
Feb 18, 2015 95.02 95.41 94.31 95.02 3,417,649 +0.01(+0.01%)
Feb 17, 2015 94.65 95.02 93.94 95.02 3,962,485 +0.28(+0.29%)
Feb 13, 2015 94.95 94.74 94.74 94.74 4,306,068 -0.35(-0.36%)
Feb 12, 2015 95.83 95.90 94.21 95.08 3,902,115 -0.01(-0.01%)
Feb 11, 2015 94.12 95.27 93.82 95.09 4,387,828 +0.76(+0.81%)
Feb 10, 2015 92.85 94.76 92.74 94.33 6,281,174 +2.15(+2.33%)
Feb 09, 2015 92.57 92.83 92.00 92.18 4,495,906 -0.96(-1.03%)
Feb 06, 2015 94.00 94.70 92.79 93.15 4,229,613 -1.06(-1.12%)
Feb 05, 2015 93.77 95.06 93.77 94.20 3,802,270 +0.78(+0.83%)
Feb 04, 2015 92.48 94.13 92.41 93.42 5,508,682 +0.10(+0.10%)
Feb 03, 2015 92.93 93.49 92.21 93.33 4,843,254 +0.45(+0.48%)
Feb 02, 2015 92.39 92.92 90.96 92.88 5,379,537 +0.90(+0.98%)
Jan 30, 2015 94.03 94.69 91.88 91.98 6,235,065 -2.72(-2.87%)
Jan 29, 2015 93.62 94.86 92.40 94.69 5,673,070 +0.81(+0.86%)
Jan 28, 2015 95.72 95.98 93.88 93.89 7,662,977 -1.34(-1.41%)
Jan 27, 2015 96.05 96.30 95.15 95.23 5,450,474 -1.39(-1.43%)
Jan 26, 2015 96.95 96.95 95.88 96.62 4,855,728 -0.34(-0.35%)
Jan 23, 2015 98.37 98.96 96.95 96.95 6,071,614 -1.60(-1.62%)
Jan 22, 2015 95.01 98.79 94.64 98.56 9,305,013 +3.92(+4.14%)
Jan 21, 2015 92.21 94.75 91.43 94.63 9,580,501 +3.20(+3.50%)
Jan 20, 2015 91.93 92.09 90.46 91.43 7,538,984 -0.13(-0.14%)
Jan 16, 2015 90.46 91.76 89.73 91.56 6,983,618 +1.13(+1.25%)
Jan 15, 2015 89.65 90.54 89.28 90.43 6,713,835 +0.98(+1.09%)
Jan 14, 2015 87.96 89.58 87.59 89.45 5,458,901 +0.23(+0.25%)
Jan 13, 2015 89.98 91.41 88.16 89.22 4,454,914 +0.45(+0.51%)
Jan 12, 2015 89.88 90.03 88.22 88.77 3,525,097 -1.01(-1.13%)
Jan 09, 2015 90.39 90.57 89.08 89.79 3,924,819 -0.85(-0.94%)
Jan 08, 2015 87.93 90.88 87.19 90.63 6,175,774 +4.13(+4.77%)
Jan 07, 2015 85.67 86.83 85.63 86.51 3,726,378 +0.87(+1.02%)
Jan 06, 2015 86.42 86.69 85.23 85.63 4,006,521 -0.17(-0.20%)
Jan 05, 2015 86.83 86.96 85.48 85.80 5,405,134 -1.44(-1.65%)
Jan 02, 2015 87.86 88.83 86.57 87.24 3,546,511 -0.27(-0.31%)
Dec 31, 2014 89.27 87.51 87.51 87.51 2,672,982 -1.52(-1.71%)
Dec 30, 2014 88.51 89.22 88.51 89.03 2,041,879 +0.45(+0.51%)
Dec 29, 2014 88.63 89.17 88.15 88.58 1,973,140 -0.19(-0.21%)
Dec 26, 2014 88.81 89.16 88.44 88.77 2,333,376 -0.11(-0.13%)
Dec 24, 2014 89.16 88.89 88.89 88.89 1,098,234 -0.15(-0.17%)
Dec 23, 2014 89.79 89.97 88.68 89.03 3,507,420 -0.16(-0.18%)
Dec 22, 2014 88.80 89.37 88.70 89.20 2,765,920 +0.48(+0.54%)
Dec 19, 2014 88.30 90.03 88.30 88.72 9,225,897 +0.22(+0.24%)
Dec 18, 2014 86.81 88.52 86.49 88.51 5,400,514 +2.68(+3.13%)
Dec 17, 2014 83.58 86.35 83.25 85.82 7,187,893 +2.85(+3.43%)
Dec 16, 2014 84.53 85.51 82.89 82.97 5,595,475 -2.09(-2.46%)
Dec 15, 2014 85.53 86.35 84.32 85.07 4,192,906 -0.42(-0.50%)
Dec 12, 2014 86.20 86.92 85.43 85.49 3,565,433 -0.84(-0.97%)
Dec 11, 2014 86.04 87.15 85.91 86.33 3,396,903 +0.55(+0.65%)
Dec 10, 2014 87.23 87.45 85.71 85.78 4,515,222 -1.67(-1.91%)
Dec 09, 2014 85.74 87.51 85.48 87.45 4,361,763 +0.95(+1.10%)
Dec 08, 2014 86.84 87.35 86.25 86.50 3,564,694 -0.35(-0.41%)
Dec 05, 2014 86.40 87.18 86.29 86.85 3,586,678 +0.57(+0.66%)
Dec 04, 2014 87.29 87.37 86.06 86.28 4,724,458 -0.98(-1.12%)
Dec 03, 2014 86.46 87.72 86.31 87.26 7,726,858 +1.16(+1.35%)
Dec 02, 2014 85.38 86.24 84.69 86.09 6,137,698 +0.66(+0.78%)
Dec 01, 2014 85.16 86.09 84.52 85.43 5,652,590 +0.37(+0.44%)
Nov 28, 2014 85.12 85.74 84.89 85.06 2,524,883 +0.45(+0.53%)
Nov 26, 2014 84.51 84.61 84.61 84.61 3,207,173 +0.18(+0.21%)
Nov 25, 2014 83.65 84.64 83.58 84.43 4,714,983 +0.86(+1.03%)
Nov 24, 2014 83.89 83.90 83.23 83.57 4,608,977 +0.16(+0.20%)
Nov 21, 2014 84.00 84.55 83.30 83.40 5,111,905 -0.12(-0.14%)
Nov 20, 2014 83.19 83.52 82.94 83.52 3,845,795 -0.01(-0.01%)
Nov 19, 2014 84.28 84.87 83.47 83.53 3,981,685 -1.15(-1.35%)
Nov 18, 2014 83.65 85.04 83.52 84.68 5,010,188 +1.48(+1.78%)
Nov 17, 2014 82.10 83.39 81.79 83.20 3,823,745 +1.17(+1.43%)
Nov 14, 2014 82.81 82.89 81.82 82.02 3,141,861 -0.68(-0.82%)
Nov 13, 2014 82.48 83.43 82.27 82.71 3,209,229 +0.19(+0.23%)
Nov 12, 2014 82.13 82.77 81.52 82.52 3,359,933 -0.01(-0.01%)
Nov 11, 2014 81.97 82.58 81.69 82.52 2,656,928 +0.81(+0.99%)
Nov 10, 2014 80.79 81.93 80.64 81.71 4,739,823 +0.98(+1.22%)
Nov 07, 2014 82.36 82.55 80.21 80.73 7,137,458 -2.24(-2.70%)
Nov 06, 2014 82.83 83.34 82.71 82.97 4,340,449 +0.35(+0.43%)
Nov 05, 2014 82.42 82.80 81.95 82.62 4,005,882 +0.71(+0.86%)
Nov 04, 2014 81.92 82.45 81.27 81.91 5,145,225 +0.10(+0.13%)
Nov 03, 2014 82.32 82.50 81.50 81.81 4,639,562 -0.13(-0.16%)
Oct 31, 2014 81.93 82.51 81.33 81.94 5,834,278 +0.97(+1.20%)
Oct 30, 2014 79.82 81.20 79.77 80.96 3,288,891 +0.79(+0.99%)
Oct 29, 2014 80.12 80.79 79.93 80.17 5,021,644 +0.28(+0.35%)
Oct 28, 2014 78.52 80.01 77.93 79.89 5,508,990 +0.44(+0.55%)
Oct 27, 2014 78.85 79.58 79.03 79.45 4,578,946 +0.42(+0.53%)
Oct 24, 2014 78.19 79.08 78.13 79.03 3,452,342 +0.85(+1.08%)
Oct 23, 2014 78.43 78.72 77.98 78.19 3,663,195 +0.77(+0.99%)
Oct 22, 2014 78.86 78.86 77.37 77.42 4,974,734 -1.02(-1.30%)
Oct 21, 2014 76.89 78.55 76.63 78.44 6,820,564 +2.08(+2.72%)
Oct 20, 2014 76.10 76.62 75.89 76.36 5,676,978 +0.31(+0.41%)
Oct 17, 2014 74.90 76.59 74.81 76.05 9,894,187 +2.41(+3.27%)
Oct 16, 2014 73.10 74.77 72.53 73.64 11,865,589 +2.79(+3.93%)
Oct 15, 2014 70.86 71.56 69.61 70.86 9,634,461 -0.57(-0.80%)
Oct 14, 2014 72.74 72.93 71.19 71.42 6,875,539 -0.97(-1.35%)
Oct 13, 2014 73.49 74.12 72.24 72.40 4,264,724 -1.24(-1.69%)
Oct 10, 2014 73.38 74.87 73.35 73.64 4,680,887 +0.39(+0.53%)
Oct 09, 2014 74.47 74.64 72.99 73.25 5,140,030 -1.45(-1.94%)
Oct 08, 2014 72.69 74.89 72.43 74.70 5,555,526 +2.10(+2.89%)
Oct 07, 2014 73.22 73.42 72.38 72.61 3,962,127 -0.78(-1.06%)
Oct 06, 2014 74.73 74.98 73.26 73.38 3,010,250 -0.80(-1.08%)
Oct 03, 2014 73.62 74.41 73.37 74.18 3,603,945 +0.97(+1.32%)
Oct 02, 2014 73.18 73.54 72.21 73.22 3,533,114 +0.02(+0.02%)
Oct 01, 2014 74.17 74.39 72.97 73.20 4,800,767 -1.18(-1.59%)
Sep 30, 2014 74.75 75.10 74.27 74.38 3,296,822 -0.22(-0.30%)
Sep 29, 2014 73.81 74.99 73.81 74.61 3,611,705 -0.08(-0.10%)
Sep 26, 2014 74.38 75.00 74.09 74.68 2,621,133 +0.36(+0.49%)
Sep 25, 2014 75.71 75.89 74.19 74.32 4,240,539 -1.75(-2.30%)
Sep 24, 2014 74.70 76.29 74.68 76.07 3,086,088 +1.40(+1.87%)
Sep 23, 2014 75.31 75.62 74.50 74.68 3,061,469 -1.02(-1.34%)
Sep 22, 2014 75.72 76.27 75.44 75.69 2,707,984 -0.03(-0.03%)
Sep 19, 2014 76.33 76.51 75.58 75.72 7,521,111 +0.15(+0.19%)
Sep 18, 2014 75.39 75.87 75.19 75.57 2,996,239 +0.55(+0.74%)
Sep 17, 2014 74.99 75.51 74.58 75.02 3,829,634 -0.15(-0.20%)
Sep 16, 2014 74.17 75.35 74.04 75.17 3,448,274 +0.97(+1.31%)
Sep 15, 2014 74.43 74.81 74.02 74.19 2,831,413 -0.13(-0.17%)
Sep 12, 2014 75.24 75.24 74.05 74.32 2,994,409 -0.78(-1.03%)
Sep 11, 2014 74.82 75.13 74.34 75.10 3,519,661 -0.15(-0.19%)
Sep 10, 2014 76.27 76.32 74.76 75.25 3,891,213 -0.81(-1.06%)
Sep 09, 2014 75.57 76.30 75.13 76.05 5,139,958 +0.56(+0.74%)
Sep 08, 2014 75.31 75.57 75.07 75.49 2,676,187 +0.14(+0.18%)
Sep 05, 2014 74.67 75.40 74.49 75.36 4,510,522 +0.59(+0.79%)
Sep 04, 2014 74.51 75.96 74.46 74.76 4,250,491 +0.23(+0.31%)
Sep 03, 2014 74.52 75.01 74.21 74.53 3,288,884 +0.34(+0.46%)
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.