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 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%)
Feb 03, 2003 4.425 4.467 4.294 4.330 17,470,682 -0.09(-2.14%)
Jan 31, 2003 4.299 4.425 4.299 4.425 11,818,636 +0.11(+2.57%)
Jan 30, 2003 4.317 4.359 4.301 4.314 10,975,796 -0.01(-0.34%)
Jan 29, 2003 4.236 4.328 4.203 4.328 13,355,317 +0.09(+2.19%)
Jan 28, 2003 4.184 4.245 4.163 4.236 11,012,052 +0.08(+1.96%)
Jan 27, 2003 4.261 4.261 4.146 4.154 11,061,222 -0.11(-2.69%)
Jan 24, 2003 4.268 4.331 4.253 4.269 16,275,210 +0.00(+0.02%)
Jan 23, 2003 4.203 4.284 4.203 4.268 18,826,080 +0.10(+2.47%)
Jan 22, 2003 4.193 4.270 4.153 4.165 14,995,304 -0.02(-0.49%)
Jan 21, 2003 4.245 4.287 4.184 4.186 8,852,554 -0.06(-1.40%)
Jan 17, 2003 4.140 4.271 4.128 4.245 10,561,081 +0.10(+2.53%)
Jan 16, 2003 4.133 4.150 4.077 4.141 10,506,944 +0.01(+0.32%)
Jan 15, 2003 4.165 4.180 4.097 4.128 11,431,238 -0.01(-0.30%)
Jan 14, 2003 4.160 4.160 4.115 4.140 8,807,357 -0.02(-0.48%)
Jan 13, 2003 4.168 4.220 4.135 4.160 9,809,130 -0.04(-0.96%)
Jan 10, 2003 4.228 4.237 4.175 4.201 8,400,092 -0.05(-1.24%)
Jan 09, 2003 4.253 4.296 4.204 4.253 8,754,711 +0.00(+0.00%)
Jan 08, 2003 4.228 4.279 4.214 4.253 7,055,620 +0.04(+0.86%)
Jan 07, 2003 4.249 4.249 4.165 4.217 10,609,257 -0.03(-0.73%)
Jan 06, 2003 4.349 4.366 4.238 4.248 11,648,777 -0.11(-2.52%)
Jan 03, 2003 4.329 4.384 4.314 4.358 10,329,138 +0.04(+1.02%)
Jan 02, 2003 4.204 4.314 4.168 4.314 12,506,020 +0.11(+2.65%)
Dec 31, 2002 4.209 4.223 4.158 4.203 5,707,672 -0.01(-0.12%)
Dec 30, 2002 4.145 4.222 4.102 4.208 7,994,317 +0.07(+1.64%)
Dec 27, 2002 4.216 4.216 4.140 4.140 4,192,844 -0.05(-1.13%)
Dec 26, 2002 4.257 4.257 4.178 4.187 4,848,938 -0.05(-1.28%)
Dec 24, 2002 4.228 4.261 4.213 4.242 3,687,239 +0.03(+0.66%)
Dec 23, 2002 4.097 4.220 4.087 4.214 9,143,599 +0.13(+3.24%)
Dec 20, 2002 4.107 4.147 4.033 4.082 14,327,787 -0.05(-1.11%)
Dec 19, 2002 4.153 4.218 4.065 4.128 11,517,161 -0.00(-0.01%)
Dec 18, 2002 4.148 4.175 4.091 4.128 6,619,052 -0.02(-0.42%)
Dec 17, 2002 4.138 4.175 4.132 4.146 6,466,079 -0.02(-0.41%)
Dec 16, 2002 4.124 4.163 4.098 4.163 15,891,288 +0.04(+0.95%)
Dec 13, 2002 4.233 4.238 4.090 4.124 10,351,985 -0.09(-2.20%)
Dec 12, 2002 4.193 4.220 4.173 4.216 8,609,188 +0.03(+0.83%)
Dec 11, 2002 4.163 4.213 4.153 4.181 7,166,873 +0.06(+1.53%)
Dec 10, 2002 4.074 4.164 4.074 4.118 11,028,442 +0.04(+1.10%)
Dec 09, 2002 4.196 4.253 4.067 4.074 13,759,602 -0.12(-2.90%)
Dec 06, 2002 4.193 4.264 4.168 4.195 12,201,068 +0.00(+0.06%)
Dec 05, 2002 4.182 4.208 4.052 4.193 19,463,302 +0.01(+0.26%)
Dec 04, 2002 3.971 4.203 3.948 4.182 26,595,408 +0.21(+5.26%)
Dec 03, 2002 3.859 3.985 3.839 3.973 20,010,130 +0.11(+2.97%)
Dec 02, 2002 4.120 4.138 3.846 3.858 25,087,036 -0.24(-5.89%)
Nov 29, 2002 4.046 4.117 4.046 4.100 7,089,890 +0.05(+1.32%)
Nov 27, 2002 4.077 4.084 4.016 4.046 18,130,252 +0.06(+1.63%)
Nov 26, 2002 3.901 4.016 3.901 3.982 38,514,868 +0.13(+3.47%)
Nov 25, 2002 4.174 4.174 3.777 3.848 70,532,368 -0.41(-9.65%)
Nov 22, 2002 4.308 4.379 4.241 4.259 20,428,320 -0.01(-0.32%)
Nov 21, 2002 4.526 4.530 4.184 4.273 47,159,816 -0.24(-5.42%)
Nov 20, 2002 4.485 4.552 4.445 4.518 23,221,068 -0.09(-1.91%)
Nov 19, 2002 4.680 4.684 4.559 4.606 9,928,330 -0.07(-1.58%)
Nov 18, 2002 4.684 4.725 4.656 4.680 7,467,852 +0.00(+0.08%)
Nov 15, 2002 4.560 4.704 4.550 4.676 9,693,904 +0.11(+2.43%)
Nov 14, 2002 4.581 4.623 4.551 4.565 10,805,937 +0.03(+0.57%)
Nov 13, 2002 4.483 4.581 4.483 4.540 10,918,183 +0.04(+0.97%)
Nov 12, 2002 4.430 4.530 4.397 4.496 13,553,486 +0.07(+1.51%)
Nov 11, 2002 4.445 4.467 4.304 4.429 21,584,556 +0.06(+1.34%)
Nov 08, 2002 4.784 4.784 4.355 4.371 47,518,408 -0.41(-8.63%)
Nov 07, 2002 4.764 4.837 4.740 4.783 9,748,537 +0.03(+0.54%)
Nov 06, 2002 4.631 4.792 4.611 4.758 14,123,658 +0.17(+3.63%)
Nov 05, 2002 4.699 4.744 4.550 4.591 11,422,794 -0.11(-2.36%)
Nov 04, 2002 4.746 4.781 4.678 4.702 10,729,947 +0.04(+0.78%)
Nov 01, 2002 4.578 4.705 4.510 4.666 17,348,502 +0.09(+1.91%)
Oct 31, 2002 4.832 4.857 4.480 4.578 27,151,672 -0.22(-4.59%)
Oct 30, 2002 4.801 4.860 4.755 4.799 6,707,458 +0.03(+0.69%)
Oct 29, 2002 4.794 4.807 4.683 4.766 9,793,734 -0.05(-1.00%)
Oct 28, 2002 4.888 4.888 4.737 4.814 14,467,846 -0.07(-1.49%)
Oct 25, 2002 4.947 5.021 4.757 4.887 18,578,244 -0.06(-1.21%)
Oct 24, 2002 5.053 5.034 4.934 4.947 11,271,808 -0.11(-2.08%)
Oct 23, 2002 4.982 5.056 4.932 5.052 8,779,047 +0.07(+1.45%)
Oct 22, 2002 5.000 5.084 4.957 4.980 11,343,328 -0.02(-0.38%)
Oct 21, 2002 5.029 5.084 4.972 4.999 10,976,293 -0.02(-0.41%)
Oct 18, 2002 4.915 5.059 4.907 5.020 13,844,532 +0.10(+2.08%)
Oct 17, 2002 5.030 5.058 4.872 4.918 19,319,268 -0.01(-0.29%)
Oct 16, 2002 4.856 4.951 4.846 4.932 15,693,615 +0.08(+1.57%)
Oct 15, 2002 4.857 4.882 4.811 4.856 13,998,995 +0.09(+1.82%)
Oct 14, 2002 4.698 4.779 4.692 4.769 15,135,860 +0.06(+1.35%)
Oct 11, 2002 4.669 4.743 4.669 4.706 12,174,745 +0.07(+1.42%)
Oct 10, 2002 4.580 4.711 4.580 4.640 15,999,561 +0.06(+1.32%)
Oct 09, 2002 4.588 4.669 4.565 4.580 12,052,565 -0.04(-0.80%)
Oct 08, 2002 4.563 4.631 4.512 4.616 11,352,764 +0.07(+1.62%)
Oct 07, 2002 4.518 4.630 4.505 4.543 13,511,766 +0.02(+0.42%)
Oct 04, 2002 4.597 4.609 4.497 4.524 10,793,520 -0.09(-1.87%)
Oct 03, 2002 4.560 4.634 4.544 4.610 12,363,477 +0.10(+2.32%)
Oct 02, 2002 4.428 4.530 4.427 4.505 11,641,327 +0.05(+1.16%)
Oct 01, 2002 4.407 4.438 4.389 4.453 14,971,961 +0.06(+1.43%)
Sep 30, 2002 4.389 4.419 4.349 4.390 645,664 -0.01(-0.21%)
Sep 27, 2002 4.404 4.488 4.398 4.399 11,349,785 -0.01(-0.16%)
Sep 26, 2002 4.430 4.435 4.341 4.406 16,582,645 +0.01(+0.23%)
Sep 25, 2002 4.422 4.440 4.370 4.396 11,814,166 +0.05(+1.12%)
Sep 24, 2002 4.440 4.460 4.330 4.348 11,877,739 -0.17(-3.81%)
Sep 23, 2002 4.532 4.578 4.467 4.520 9,707,811 -0.01(-0.26%)
Sep 20, 2002 4.495 4.539 4.495 4.531 11,871,283 +0.02(+0.47%)
Sep 19, 2002 4.581 4.588 4.505 4.510 11,933,366 -0.11(-2.40%)
Sep 18, 2002 4.568 4.625 4.551 4.621 9,362,629 +0.02(+0.34%)
Sep 17, 2002 4.675 4.702 4.592 4.605 8,139,840 -0.05(-1.07%)
Sep 16, 2002 4.621 4.655 4.585 4.655 7,905,910 +0.03(+0.74%)
Sep 13, 2002 4.513 4.627 4.463 4.621 9,179,856 +0.11(+2.39%)
Sep 12, 2002 4.455 4.553 4.425 4.513 6,976,154 +0.04(+0.99%)
Sep 11, 2002 4.481 4.507 4.455 4.469 3,676,809 -0.00(-0.02%)
Sep 10, 2002 4.454 4.512 4.433 4.470 5,642,609 +0.02(+0.41%)
Sep 09, 2002 4.361 4.467 4.339 4.452 6,118,414 +0.09(+2.08%)
Sep 06, 2002 4.364 4.402 4.331 4.361 10,580,947 +0.02(+0.45%)
Sep 05, 2002 4.331 4.360 4.294 4.341 9,288,129 -0.03(-0.63%)
Sep 04, 2002 4.267 4.369 4.230 4.369 10,487,574 +0.11(+2.70%)
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.