Skip to main content

UnitedHealth Group (NY: UNH )

485.35 -3.88 (-0.79%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.81 12.94 12.73 12.92 4,736,539 +0.16(+1.26%)
Mar 30, 2004 12.87 12.87 12.65 12.76 4,716,843 +0.08(+0.62%)
Mar 29, 2004 12.60 12.72 12.56 12.68 5,679,709 +0.24(+1.90%)
Mar 26, 2004 12.47 12.52 12.41 12.45 4,719,337 -0.04(-0.35%)
Mar 25, 2004 12.52 12.58 12.32 12.49 5,706,635 +0.06(+0.48%)
Mar 24, 2004 12.75 12.75 12.38 12.43 8,217,016 -0.34(-2.68%)
Mar 23, 2004 12.63 12.86 12.46 12.77 6,181,087 +0.15(+1.19%)
Mar 22, 2004 12.73 12.78 12.57 12.62 5,748,022 -0.10(-0.82%)
Mar 19, 2004 12.74 12.80 12.69 12.73 6,927,046 -0.12(-0.95%)
Mar 18, 2004 12.70 12.88 12.70 12.85 5,099,546 +0.15(+1.17%)
Mar 17, 2004 12.50 12.77 12.50 12.70 4,754,989 +0.09(+0.68%)
Mar 16, 2004 12.53 12.71 12.51 12.62 6,718,616 +0.16(+1.27%)
Mar 15, 2004 12.32 12.52 12.32 12.46 4,425,640 +0.06(+0.49%)
Mar 12, 2004 12.26 12.43 12.19 12.40 5,771,458 +0.24(+2.00%)
Mar 11, 2004 12.36 12.39 12.15 12.16 5,702,646 -0.20(-1.64%)
Mar 10, 2004 12.37 12.42 12.30 12.36 6,525,893 +0.04(+0.34%)
Mar 09, 2004 12.40 12.41 12.27 12.32 6,269,595 -0.21(-1.67%)
Mar 08, 2004 12.67 12.67 12.51 12.52 6,006,564 -0.14(-1.14%)
Mar 05, 2004 12.42 12.73 12.42 12.67 7,901,629 +0.13(+1.07%)
Mar 04, 2004 12.52 12.53 12.40 12.53 6,717,120 +0.04(+0.29%)
Mar 03, 2004 12.32 12.50 12.32 12.50 9,750,570 +0.21(+1.70%)
Mar 02, 2004 12.37 12.42 12.25 12.29 6,509,438 -0.07(-0.58%)
Mar 01, 2004 12.43 12.51 12.33 12.36 6,539,606 -0.07(-0.58%)
Feb 27, 2004 12.43 12.49 12.38 12.43 6,098,064 +0.00(+0.03%)
Feb 26, 2004 12.36 12.49 12.13 12.43 8,715,403 +0.02(+0.16%)
Feb 25, 2004 12.40 12.48 12.31 12.41 6,278,570 -0.01(-0.06%)
Feb 24, 2004 12.26 12.43 12.26 12.42 6,411,706 +0.14(+1.16%)
Feb 23, 2004 12.29 12.32 12.19 12.28 5,745,030 +0.03(+0.28%)
Feb 20, 2004 12.30 12.38 12.11 12.24 7,014,058 -0.00(-0.02%)
Feb 19, 2004 12.22 12.39 12.18 12.24 8,467,331 +0.15(+1.24%)
Feb 18, 2004 12.17 12.24 12.07 12.09 8,480,795 -0.04(-0.33%)
Feb 17, 2004 12.03 12.18 11.97 12.13 5,758,992 +0.17(+1.39%)
Feb 13, 2004 11.90 12.03 11.85 11.97 8,377,078 +0.09(+0.79%)
Feb 12, 2004 11.97 12.02 11.86 11.87 10,175,906 -0.04(-0.34%)
Feb 11, 2004 12.03 12.03 11.71 11.91 12,502,291 -0.12(-1.00%)
Feb 10, 2004 11.92 12.07 11.91 12.03 13,936,117 +0.09(+0.76%)
Feb 09, 2004 11.98 12.02 11.86 11.94 4,093,050 -0.01(-0.12%)
Feb 06, 2004 11.79 11.98 11.70 11.96 4,968,405 +0.10(+0.85%)
Feb 05, 2004 11.88 11.91 11.66 11.86 6,778,452 -0.19(-1.58%)
Feb 04, 2004 12.05 12.09 11.99 12.05 4,238,652 -0.00(-0.03%)
Feb 03, 2004 12.04 12.08 11.91 12.05 5,129,714 +0.01(+0.12%)
Feb 02, 2004 12.20 12.22 11.97 12.04 10,205,326 -0.17(-1.41%)
Jan 30, 2004 12.19 12.23 12.08 12.21 5,800,877 -0.01(-0.05%)
Jan 29, 2004 12.01 12.23 11.90 12.22 7,561,061 +0.30(+2.51%)
Jan 28, 2004 11.93 12.02 11.88 11.92 5,532,861 -0.01(-0.07%)
Jan 27, 2004 12.03 12.03 11.87 11.92 4,478,994 -0.09(-0.74%)
Jan 26, 2004 11.97 12.03 11.82 12.01 4,109,505 +0.05(+0.39%)
Jan 23, 2004 12.17 12.17 11.78 11.97 6,573,513 -0.20(-1.65%)
Jan 22, 2004 11.97 12.20 11.91 12.17 12,115,848 +0.45(+3.82%)
Jan 21, 2004 11.75 11.77 11.63 11.72 5,044,447 -0.03(-0.22%)
Jan 20, 2004 11.78 11.87 11.67 11.75 5,174,342 -0.02(-0.15%)
Jan 16, 2004 11.75 11.79 11.62 11.76 6,016,288 +0.07(+0.62%)
Jan 15, 2004 11.61 11.76 11.44 11.69 8,101,582 +0.06(+0.55%)
Jan 14, 2004 11.42 11.63 11.37 11.63 6,248,901 +0.29(+2.60%)
Jan 13, 2004 11.43 11.44 11.27 11.33 6,934,775 -0.04(-0.34%)
Jan 12, 2004 11.46 11.49 11.32 11.37 5,267,088 -0.04(-0.37%)
Jan 09, 2004 11.52 11.52 11.32 11.41 5,674,972 -0.10(-0.91%)
Jan 08, 2004 11.49 11.62 11.49 11.52 7,101,319 +0.02(+0.21%)
Jan 07, 2004 11.49 11.50 11.31 11.49 7,375,568 +0.11(+0.93%)
Jan 06, 2004 11.28 11.47 11.26 11.39 10,200,589 +0.12(+1.03%)
Jan 05, 2004 11.43 11.78 11.12 11.27 20,835,988 -0.57(-4.81%)
Jan 02, 2004 11.84 11.90 11.72 11.84 7,785,696 +0.17(+1.48%)
Dec 31, 2003 11.69 11.77 11.62 11.67 6,377,799 +0.07(+0.64%)
Dec 30, 2003 11.65 11.65 11.49 11.59 4,659,500 -0.06(-0.50%)
Dec 29, 2003 11.37 11.68 11.33 11.65 7,124,256 +0.32(+2.83%)
Dec 26, 2003 11.30 11.37 11.28 11.33 1,816,778 +0.06(+0.52%)
Dec 24, 2003 11.23 11.32 11.16 11.27 1,606,604 +0.04(+0.34%)
Dec 23, 2003 11.27 11.27 11.20 11.23 4,648,032 -0.08(-0.71%)
Dec 22, 2003 11.29 11.35 11.19 11.31 5,909,829 +0.07(+0.66%)
Dec 19, 2003 11.30 11.32 11.13 11.24 8,066,179 -0.05(-0.43%)
Dec 18, 2003 11.21 11.34 11.21 11.29 6,887,903 +0.07(+0.66%)
Dec 17, 2003 11.01 11.23 10.99 11.21 8,933,057 +0.21(+1.91%)
Dec 16, 2003 10.93 11.01 10.90 11.00 5,334,653 +0.08(+0.72%)
Dec 15, 2003 10.92 11.05 10.91 10.93 5,715,361 +0.00(+0.02%)
Dec 12, 2003 10.84 10.93 10.79 10.92 4,159,867 +0.14(+1.34%)
Dec 11, 2003 10.73 10.89 10.71 10.78 5,958,695 +0.10(+0.98%)
Dec 10, 2003 10.68 10.68 10.54 10.68 4,835,020 -0.03(-0.32%)
Dec 09, 2003 10.82 10.82 10.68 10.71 4,586,949 -0.07(-0.67%)
Dec 08, 2003 10.70 10.80 10.66 10.78 4,038,948 +0.08(+0.75%)
Dec 05, 2003 10.86 10.86 10.65 10.70 4,170,588 -0.16(-1.51%)
Dec 04, 2003 10.93 10.93 10.78 10.87 5,710,375 -0.06(-0.59%)
Dec 03, 2003 11.03 11.04 10.86 10.93 6,109,782 -0.08(-0.77%)
Dec 02, 2003 10.96 11.02 10.91 11.01 6,765,238 +0.05(+0.49%)
Dec 01, 2003 10.84 10.97 10.81 10.96 5,276,312 +0.15(+1.39%)
Nov 28, 2003 10.78 11.01 10.71 10.81 3,035,693 +0.03(+0.24%)
Nov 26, 2003 10.81 10.81 10.68 10.78 6,209,758 -0.01(-0.11%)
Nov 25, 2003 10.59 10.81 10.47 10.80 7,934,539 +0.21(+1.95%)
Nov 24, 2003 10.42 10.59 10.41 10.59 7,253,403 +0.22(+2.09%)
Nov 21, 2003 10.34 10.38 10.14 10.37 8,588,001 +0.18(+1.81%)
Nov 20, 2003 10.31 10.34 10.15 10.19 7,221,490 -0.16(-1.51%)
Nov 19, 2003 10.01 10.38 9.927 10.34 14,965,052 +0.50(+5.05%)
Nov 18, 2003 10.01 10.03 9.827 9.847 5,162,624 -0.15(-1.50%)
Nov 17, 2003 9.833 10.02 9.793 9.997 4,914,054 +0.03(+0.34%)
Nov 14, 2003 10.01 10.08 9.917 9.963 5,526,378 -0.04(-0.44%)
Nov 13, 2003 9.955 10.03 9.909 10.01 7,185,090 +0.05(+0.52%)
Nov 12, 2003 9.646 9.977 9.646 9.955 8,210,783 +0.14(+1.47%)
Nov 11, 2003 9.674 9.839 9.662 9.811 7,363,352 +0.14(+1.41%)
Nov 10, 2003 9.596 9.727 9.580 9.674 9,500,504 +0.08(+0.82%)
Nov 07, 2003 9.747 9.827 9.546 9.596 16,350,760 -0.25(-2.55%)
Nov 06, 2003 10.03 10.04 9.793 9.847 9,661,564 -0.18(-1.80%)
Nov 05, 2003 10.13 10.05 9.877 10.03 8,671,273 +0.06(+0.64%)
Nov 04, 2003 10.13 10.13 9.969 9.963 11,580,313 -0.18(-1.78%)
Nov 03, 2003 10.29 10.30 10.13 10.14 8,562,683 -0.06(-0.59%)
Oct 31, 2003 10.34 10.42 10.19 10.20 10,448,411 -0.01(-0.14%)
Oct 30, 2003 10.57 10.57 10.15 10.22 10,657,339 -0.26(-2.53%)
Oct 29, 2003 10.50 10.62 10.46 10.48 8,426,194 -0.02(-0.15%)
Oct 28, 2003 10.69 10.69 10.45 10.50 14,241,781 -0.01(-0.10%)
Oct 27, 2003 10.53 10.83 10.23 10.51 29,689,014 -0.37(-3.41%)
Oct 24, 2003 10.83 10.96 10.71 10.88 5,100,543 +0.05(+0.50%)
Oct 23, 2003 10.95 10.99 10.81 10.83 6,325,193 -0.20(-1.85%)
Oct 22, 2003 11.14 11.14 10.97 11.03 3,790,877 -0.11(-0.99%)
Oct 21, 2003 11.03 11.14 10.99 11.14 7,277,587 +0.13(+1.18%)
Oct 20, 2003 10.91 11.03 10.87 11.01 7,757,025 +0.18(+1.69%)
Oct 17, 2003 10.72 10.85 10.75 10.83 6,297,269 +0.11(+0.99%)
Oct 16, 2003 10.29 10.83 10.51 10.72 9,894,925 +0.43(+4.15%)
Oct 15, 2003 10.47 10.56 10.29 10.29 6,992,367 -0.22(-2.14%)
Oct 14, 2003 10.62 10.62 10.45 10.52 4,022,244 -0.10(-0.94%)
Oct 13, 2003 10.46 10.68 10.55 10.62 5,251,879 +0.16(+1.50%)
Oct 10, 2003 10.40 10.49 10.38 10.46 3,504,161 +0.12(+1.14%)
Oct 09, 2003 10.41 10.41 10.29 10.34 4,466,528 +0.07(+0.64%)
Oct 08, 2003 10.34 10.40 10.27 10.28 3,903,070 -0.08(-0.78%)
Oct 07, 2003 10.33 10.37 10.23 10.36 5,348,365 +0.03(+0.29%)
Oct 06, 2003 10.57 10.57 10.27 10.33 5,967,671 -0.22(-2.09%)
Oct 03, 2003 10.62 10.63 10.55 10.55 7,358,116 +0.07(+0.67%)
Oct 02, 2003 10.38 10.56 10.30 10.48 8,190,838 +0.10(+0.95%)
Oct 01, 2003 10.09 10.40 9.927 10.38 10,311,784 +0.29(+2.86%)
Sep 30, 2003 9.783 10.11 9.799 10.09 9,077,911 +0.31(+3.16%)
Sep 29, 2003 9.692 9.801 9.668 9.783 7,033,754 +0.09(+0.93%)
Sep 26, 2003 9.626 9.733 9.626 9.692 7,014,307 +0.07(+0.69%)
Sep 25, 2003 9.827 9.845 9.606 9.626 6,613,155 -0.21(-2.14%)
Sep 24, 2003 9.939 9.919 9.835 9.837 5,269,581 -0.10(-1.03%)
Sep 23, 2003 10.03 10.04 9.897 9.939 5,458,314 -0.03(-0.28%)
Sep 22, 2003 10.02 10.03 9.867 9.967 6,417,440 -0.05(-0.52%)
Sep 19, 2003 10.15 10.19 10.02 10.02 6,395,251 -0.13(-1.25%)
Sep 18, 2003 10.13 10.20 10.11 10.15 8,632,380 -0.02(-0.18%)
Sep 17, 2003 10.04 10.22 10.01 10.16 5,253,126 +0.12(+1.20%)
Sep 16, 2003 10.03 10.07 9.987 10.04 4,442,095 +0.01(+0.08%)
Sep 15, 2003 10.08 10.09 9.947 10.04 4,440,101 +0.03(+0.28%)
Sep 12, 2003 10.01 10.11 9.935 10.01 8,261,395 -0.02(-0.24%)
Sep 11, 2003 10.03 10.12 9.923 10.03 4,052,162 +0.00(+0.04%)
Sep 10, 2003 10.04 10.20 10.01 10.03 3,593,417 -0.06(-0.62%)
Sep 09, 2003 10.13 10.19 10.05 10.09 4,307,214 -0.04(-0.40%)
Sep 08, 2003 9.967 10.22 9.957 10.13 5,962,435 +0.18(+1.83%)
Sep 05, 2003 10.00 10.04 9.913 9.947 5,608,154 -0.05(-0.54%)
Sep 04, 2003 9.927 10.01 9.881 10.00 6,261,616 +0.06(+0.65%)
Sep 03, 2003 10.02 10.09 9.907 9.937 8,673,268 -0.05(-0.50%)
Sep 02, 2003 9.927 10.05 9.847 9.987 5,706,136 +0.07(+0.75%)
Aug 29, 2003 9.737 9.935 9.735 9.913 4,683,933 +0.13(+1.29%)
Aug 28, 2003 9.843 9.987 9.769 9.787 5,338,143 -0.03(-0.31%)
Aug 27, 2003 9.827 9.871 9.757 9.817 4,753,244 -0.06(-0.59%)
Aug 26, 2003 9.666 9.883 9.616 9.875 9,032,535 +0.11(+1.11%)
Aug 25, 2003 9.789 9.825 9.737 9.767 5,701,399 -0.04(-0.43%)
Aug 22, 2003 10.01 10.02 9.791 9.809 7,046,220 -0.13(-1.35%)
Aug 21, 2003 10.09 10.16 9.925 9.943 8,307,269 -0.14(-1.43%)
Aug 20, 2003 10.32 10.32 10.06 10.09 7,107,302 -0.23(-2.27%)
Aug 19, 2003 10.31 10.39 10.24 10.32 3,680,180 -0.04(-0.37%)
Aug 18, 2003 10.35 10.51 10.28 10.36 3,888,609 +0.09(+0.88%)
Aug 15, 2003 10.27 10.29 10.13 10.27 2,177,541 +0.00(+0.00%)
Aug 14, 2003 10.23 10.33 10.10 10.27 4,231,172 +0.15(+1.53%)
Aug 13, 2003 10.34 10.37 10.09 10.12 5,228,693 -0.14(-1.41%)
Aug 12, 2003 10.23 10.28 10.09 10.26 5,408,451 +0.08(+0.75%)
Aug 11, 2003 10.00 10.34 10.00 10.18 7,487,013 +0.18(+1.82%)
Aug 08, 2003 10.02 10.24 9.943 10.00 7,397,758 -0.02(-0.20%)
Aug 07, 2003 9.827 10.06 9.827 10.02 10,728,893 +0.24(+2.42%)
Aug 06, 2003 10.17 10.17 9.528 9.785 24,427,660 -0.41(-4.05%)
Aug 05, 2003 10.51 10.51 10.20 10.20 7,422,191 -0.31(-2.96%)
Aug 04, 2003 10.45 10.58 10.26 10.51 6,674,237 -0.02(-0.19%)
Aug 01, 2003 10.45 10.71 10.35 10.53 8,932,060 +0.08(+0.79%)
Jul 31, 2003 10.73 10.75 10.40 10.45 15,312,102 -0.53(-4.86%)
Jul 30, 2003 11.18 11.28 10.91 10.98 23,965,924 -0.08(-0.73%)
Jul 29, 2003 10.96 11.22 10.96 11.06 7,798,162 +0.10(+0.88%)
Jul 28, 2003 10.79 11.03 10.78 10.96 5,414,933 +0.11(+1.03%)
Jul 25, 2003 10.68 10.87 10.58 10.85 6,604,428 +0.17(+1.62%)
Jul 24, 2003 10.94 10.95 10.68 10.68 5,783,176 -0.25(-2.31%)
Jul 23, 2003 10.78 11.08 10.58 10.93 13,842,623 +0.34(+3.18%)
Jul 22, 2003 10.58 10.63 10.50 10.59 6,153,163 +0.07(+0.65%)
Jul 21, 2003 10.52 10.57 10.08 10.53 6,939,013 +0.01(+0.10%)
Jul 18, 2003 10.44 10.52 10.27 10.52 8,207,791 +0.13(+1.26%)
Jul 17, 2003 9.877 10.46 9.476 10.39 22,164,602 +0.64(+6.54%)
Jul 16, 2003 10.05 10.08 9.656 9.749 10,243,222 -0.28(-2.84%)
Jul 15, 2003 10.03 10.07 9.941 10.03 9,315,511 +0.04(+0.36%)
Jul 14, 2003 10.27 10.35 9.989 9.997 12,112,856 -0.27(-2.64%)
Jul 11, 2003 10.23 10.43 10.20 10.27 6,640,580 -0.07(-0.70%)
Jul 10, 2003 10.46 10.51 10.25 10.34 4,993,087 -0.14(-1.34%)
Jul 09, 2003 10.47 10.63 10.38 10.48 6,175,352 +0.01(+0.11%)
Jul 08, 2003 10.42 10.51 10.33 10.47 5,365,568 +0.04(+0.42%)
Jul 07, 2003 10.24 10.47 10.24 10.42 5,294,263 +0.21(+2.10%)
Jul 03, 2003 10.32 10.35 10.18 10.21 2,500,907 -0.11(-1.11%)
Jul 02, 2003 10.05 10.35 10.04 10.32 5,912,322 +0.23(+2.33%)
Jul 01, 2003 10.08 10.09 9.927 10.09 4,945,966 +0.01(+0.12%)
Jun 30, 2003 10.19 10.21 10.03 10.08 4,864,938 +0.01(+0.06%)
Jun 27, 2003 10.23 10.23 10.03 10.07 3,805,836 -0.07(-0.67%)
Jun 26, 2003 10.03 10.18 9.935 10.14 4,571,242 +0.11(+1.10%)
Jun 25, 2003 10.06 10.15 9.877 10.03 8,911,366 -0.10(-1.01%)
Jun 24, 2003 10.11 10.32 10.07 10.13 7,383,547 +0.04(+0.38%)
Jun 23, 2003 10.10 10.11 9.935 10.09 8,590,494 -0.05(-0.51%)
Jun 20, 2003 10.10 10.24 9.979 10.15 15,793,535 +0.13(+1.32%)
Jun 19, 2003 10.46 10.48 9.975 10.01 11,133,287 +4.79(+91.52%)
Jun 18, 2003 5.264 5.281 5.214 5.228 8,485,282 -0.03(-0.58%)
Jun 17, 2003 5.201 5.270 5.201 5.259 9,997,644 +0.09(+1.83%)
Jun 16, 2003 5.134 5.172 5.101 5.164 7,322,464 +0.11(+2.08%)
Jun 13, 2003 5.115 5.152 5.045 5.059 6,850,256 -0.06(-1.10%)
Jun 12, 2003 5.076 5.126 5.048 5.115 8,421,956 +0.04(+0.76%)
Jun 11, 2003 4.955 5.076 4.955 5.076 12,387,605 +0.12(+2.45%)
Jun 10, 2003 4.913 5.006 4.913 4.955 9,918,860 +0.08(+1.73%)
Jun 09, 2003 4.907 4.959 4.857 4.871 8,713,657 -0.04(-0.73%)
Jun 06, 2003 4.864 4.938 4.864 4.906 9,062,702 +0.04(+0.88%)
Jun 05, 2003 4.781 4.868 4.747 4.864 9,355,401 +0.08(+1.74%)
Jun 04, 2003 4.813 4.823 4.768 4.781 7,700,928 -0.03(-0.67%)
Jun 03, 2003 4.713 4.817 4.698 4.813 11,131,541 +0.08(+1.75%)
Jun 02, 2003 4.817 4.836 4.721 4.730 12,358,185 -0.08(-1.67%)
May 30, 2003 4.766 4.813 4.719 4.810 8,231,975 +0.04(+0.94%)
May 29, 2003 4.786 4.828 4.739 4.766 7,700,928 -0.02(-0.43%)
May 28, 2003 4.801 4.824 4.750 4.786 9,435,183 +0.01(+0.10%)
May 27, 2003 4.781 4.850 4.781 4.781 8,845,297 -0.01(-0.13%)
May 23, 2003 4.831 4.862 4.769 4.787 7,446,624 -0.07(-1.35%)
May 22, 2003 4.868 4.909 4.843 4.853 10,100,862 -0.06(-1.13%)
May 21, 2003 4.801 4.924 4.763 4.908 15,166,501 +0.11(+2.25%)
May 20, 2003 4.759 4.904 4.750 4.801 21,747,494 +0.07(+1.54%)
May 19, 2003 4.771 4.831 4.727 4.728 10,549,135 -0.06(-1.16%)
May 16, 2003 4.672 4.821 4.670 4.784 23,961,436 +0.11(+2.38%)
May 15, 2003 4.690 4.712 4.625 4.672 9,034,280 -0.02(-0.47%)
May 14, 2003 4.690 4.713 4.670 4.694 6,347,631 +0.00(+0.01%)
May 13, 2003 4.711 4.718 4.671 4.694 5,590,702 -0.03(-0.63%)
May 12, 2003 4.678 4.737 4.659 4.723 5,272,074 +0.04(+0.77%)
May 09, 2003 4.645 4.687 4.632 4.687 4,346,108 +0.06(+1.39%)
May 08, 2003 4.651 4.698 4.613 4.623 6,956,465 -0.03(-0.59%)
May 07, 2003 4.717 4.726 4.647 4.651 7,536,378 -0.07(-1.40%)
May 06, 2003 4.680 4.725 4.672 4.717 6,751,526 +0.04(+0.79%)
May 05, 2003 4.655 4.728 4.650 4.680 11,547,404 +0.03(+0.74%)
May 02, 2003 4.513 4.658 4.485 4.645 15,108,659 +0.09(+1.89%)
May 01, 2003 4.619 4.627 4.537 4.559 9,764,781 -0.06(-1.30%)
Apr 30, 2003 4.526 4.628 4.502 4.619 13,435,737 +0.08(+1.79%)
Apr 29, 2003 4.554 4.575 4.517 4.538 9,255,176 -0.02(-0.35%)
Apr 28, 2003 4.541 4.562 4.495 4.554 9,512,970 +0.01(+0.14%)
Apr 25, 2003 4.565 4.628 4.540 4.547 8,893,665 -0.02(-0.44%)
Apr 24, 2003 4.580 4.605 4.485 4.567 16,884,800 +0.02(+0.39%)
Apr 23, 2003 4.577 4.585 4.525 4.550 8,237,959 -0.03(-0.60%)
Apr 22, 2003 4.462 4.595 4.452 4.577 13,018,877 +0.09(+1.99%)
Apr 21, 2003 4.606 4.662 4.473 4.488 14,011,162 -0.12(-2.54%)
Apr 17, 2003 4.555 4.635 4.504 4.605 16,766,124 +0.09(+2.00%)
Apr 16, 2003 4.713 4.769 4.422 4.515 40,951,944 -0.19(-3.96%)
Apr 15, 2003 4.720 4.728 4.618 4.701 16,029,639 -0.02(-0.40%)
Apr 14, 2003 4.659 4.754 4.610 4.720 7,971,189 +0.06(+1.30%)
Apr 11, 2003 4.595 4.677 4.545 4.659 7,835,061 +0.06(+1.41%)
Apr 10, 2003 4.634 4.634 4.556 4.595 12,770,058 -0.04(-0.84%)
Apr 09, 2003 4.698 4.722 4.621 4.634 8,859,758 -0.06(-1.37%)
Apr 08, 2003 4.634 4.712 4.606 4.698 13,110,626 +0.06(+1.37%)
Apr 07, 2003 4.664 4.738 4.631 4.634 11,329,500 +0.01(+0.11%)
Apr 04, 2003 4.613 4.705 4.612 4.629 10,179,147 -0.03(-0.72%)
Apr 03, 2003 4.618 4.694 4.567 4.663 10,789,477 +0.07(+1.45%)
Apr 02, 2003 4.598 4.661 4.582 4.596 11,621,700 +0.02(+0.43%)
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.