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

UnitedHealth Group (NY: UNH )

486.10 +1.60 (+0.33%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 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 (%)
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%)
Apr 01, 2003 4.596 4.620 4.487 4.576 13,876,530 -0.02(-0.43%)
Mar 31, 2003 4.588 4.647 4.556 4.596 9,650,095 -0.02(-0.51%)
Mar 28, 2003 4.497 4.620 4.482 4.620 11,241,740 +0.12(+2.69%)
Mar 27, 2003 4.493 4.509 4.420 4.499 9,146,473 +0.01(+0.13%)
Mar 26, 2003 4.533 4.559 4.487 4.493 8,338,683 -0.05(-1.16%)
Mar 25, 2003 4.478 4.577 4.455 4.545 10,388,076 +0.07(+1.52%)
Mar 24, 2003 4.508 4.508 4.403 4.477 9,430,695 -0.03(-0.67%)
Mar 21, 2003 4.432 4.507 4.415 4.507 9,757,800 +0.13(+2.87%)
Mar 20, 2003 4.359 4.416 4.320 4.381 7,654,056 -0.02(-0.41%)
Mar 19, 2003 4.366 4.400 4.329 4.400 8,023,545 +0.03(+0.58%)
Mar 18, 2003 4.342 4.392 4.325 4.374 9,510,477 +0.03(+0.63%)
Mar 17, 2003 4.208 4.359 4.200 4.346 13,705,498 +0.15(+3.65%)
Mar 14, 2003 4.305 4.318 4.186 4.193 12,173,690 -0.10(-2.42%)
Mar 13, 2003 4.211 4.297 4.207 4.297 10,285,357 +0.10(+2.46%)
Mar 12, 2003 4.176 4.207 4.121 4.194 10,243,970 +0.01(+0.17%)
Mar 11, 2003 4.214 4.226 4.159 4.187 6,234,441 -0.02(-0.36%)
Mar 10, 2003 4.282 4.294 4.191 4.202 8,108,812 -0.08(-1.86%)
Mar 07, 2003 4.211 4.297 4.206 4.282 10,552,127 +0.04(+1.05%)
Mar 06, 2003 4.183 4.259 4.183 4.237 11,378,366 +0.02(+0.37%)
Mar 05, 2003 4.146 4.222 4.131 4.222 11,304,069 +0.09(+2.13%)
Mar 04, 2003 4.203 4.224 4.133 4.133 9,637,629 -0.07(-1.66%)
Mar 03, 2003 4.176 4.228 4.174 4.203 9,363,878 +0.05(+1.12%)
Feb 28, 2003 4.136 4.186 4.131 4.156 7,350,387 +0.01(+0.31%)
Feb 27, 2003 4.136 4.163 4.092 4.143 10,999,902 +0.02(+0.56%)
Feb 26, 2003 4.051 4.139 4.041 4.120 9,812,650 +0.07(+1.71%)
Feb 25, 2003 4.003 4.060 3.972 4.051 12,307,823 +0.03(+0.69%)
Feb 24, 2003 4.074 4.074 4.001 4.023 11,958,279 -0.10(-2.36%)
Feb 21, 2003 4.086 4.161 4.028 4.121 12,892,224 +0.03(+0.85%)
Feb 20, 2003 4.106 4.136 4.039 4.086 10,586,533 -0.02(-0.49%)
Feb 19, 2003 4.111 4.166 4.095 4.106 8,282,337 -0.01(-0.15%)
Feb 18, 2003 4.016 4.129 4.016 4.112 8,177,125 +0.10(+2.55%)
Feb 14, 2003 3.999 4.010 3.931 4.010 14,535,228 +0.01(+0.29%)
Feb 13, 2003 3.973 4.048 3.948 3.998 15,887,029 -0.02(-0.61%)
Feb 12, 2003 4.186 4.205 3.976 4.023 25,639,344 -0.16(-3.84%)
Feb 11, 2003 4.299 4.312 4.180 4.183 13,899,966 -0.11(-2.52%)
Feb 10, 2003 4.256 4.307 4.244 4.292 6,760,501 +0.05(+1.12%)
Feb 07, 2003 4.262 4.276 4.227 4.244 8,740,085 +0.03(+0.75%)
Feb 06, 2003 4.208 4.263 4.190 4.212 8,865,243 +0.00(+0.11%)
Feb 05, 2003 4.227 4.298 4.208 4.208 9,345,429 -0.02(-0.44%)
Feb 04, 2003 4.313 4.313 4.189 4.227 16,225,603 -0.09(-2.00%)
Feb 03, 2003 4.408 4.450 4.277 4.313 17,540,006 -0.09(-2.14%)
Jan 31, 2003 4.282 4.408 4.282 4.407 11,865,533 +0.11(+2.57%)
Jan 30, 2003 4.300 4.342 4.284 4.297 11,019,348 -0.01(-0.34%)
Jan 29, 2003 4.220 4.311 4.186 4.311 13,408,312 +0.09(+2.19%)
Jan 28, 2003 4.167 4.229 4.146 4.219 11,055,749 +0.08(+1.96%)
Jan 27, 2003 4.245 4.245 4.129 4.138 11,105,114 -0.11(-2.69%)
Jan 24, 2003 4.252 4.314 4.236 4.252 16,339,790 +0.00(+0.02%)
Jan 23, 2003 4.186 4.267 4.186 4.251 18,900,782 +0.10(+2.47%)
Jan 22, 2003 4.176 4.254 4.136 4.149 15,054,806 -0.02(-0.49%)
Jan 21, 2003 4.229 4.270 4.167 4.169 8,887,681 -0.06(-1.40%)
Jan 17, 2003 4.124 4.254 4.111 4.229 10,602,988 +0.10(+2.53%)
Jan 16, 2003 4.116 4.134 4.061 4.124 10,548,636 +0.01(+0.32%)
Jan 15, 2003 4.149 4.163 4.081 4.111 11,476,597 -0.01(-0.30%)
Jan 14, 2003 4.144 4.144 4.099 4.124 8,842,305 -0.02(-0.48%)
Jan 13, 2003 4.151 4.203 4.119 4.144 9,848,053 -0.04(-0.96%)
Jan 10, 2003 4.211 4.221 4.159 4.184 8,433,424 -0.05(-1.24%)
Jan 09, 2003 4.237 4.279 4.187 4.237 8,789,450 +0.00(+0.00%)
Jan 08, 2003 4.211 4.262 4.197 4.237 7,083,617 +0.04(+0.86%)
Jan 07, 2003 4.232 4.232 4.149 4.200 10,651,355 -0.03(-0.73%)
Jan 06, 2003 4.332 4.348 4.222 4.232 11,695,000 -0.11(-2.52%)
Jan 03, 2003 4.312 4.367 4.297 4.341 10,370,125 +0.04(+1.02%)
Jan 02, 2003 4.187 4.297 4.151 4.297 12,555,645 +0.11(+2.65%)
Dec 31, 2002 4.192 4.206 4.142 4.186 5,730,320 -0.01(-0.12%)
Dec 30, 2002 4.129 4.205 4.086 4.191 8,026,039 +0.07(+1.64%)
Dec 27, 2002 4.199 4.199 4.123 4.124 4,209,482 -0.05(-1.13%)
Dec 26, 2002 4.241 4.241 4.161 4.171 4,868,179 -0.05(-1.28%)
Dec 24, 2002 4.211 4.244 4.196 4.225 3,701,870 +0.03(+0.66%)
Dec 23, 2002 4.081 4.203 4.071 4.197 9,179,882 +0.13(+3.24%)
Dec 20, 2002 4.091 4.131 4.017 4.066 14,384,640 -0.05(-1.11%)
Dec 19, 2002 4.136 4.201 4.049 4.111 11,562,861 -0.00(-0.01%)
Dec 18, 2002 4.132 4.158 4.075 4.112 6,645,317 -0.02(-0.43%)
Dec 17, 2002 4.121 4.159 4.116 4.129 6,491,737 -0.02(-0.41%)
Dec 16, 2002 4.107 4.146 4.082 4.146 15,954,345 +0.04(+0.95%)
Dec 13, 2002 4.216 4.222 4.074 4.107 10,393,062 -0.09(-2.20%)
Dec 12, 2002 4.176 4.203 4.156 4.199 8,643,350 +0.03(+0.83%)
Dec 11, 2002 4.146 4.196 4.136 4.165 7,195,312 +0.06(+1.53%)
Dec 10, 2002 4.058 4.147 4.058 4.102 11,072,204 +0.04(+1.10%)
Dec 09, 2002 4.179 4.236 4.051 4.058 13,814,201 -0.12(-2.90%)
Dec 06, 2002 4.176 4.248 4.152 4.179 12,249,482 +0.00(+0.06%)
Dec 05, 2002 4.166 4.191 4.036 4.176 19,540,532 +0.01(+0.26%)
Dec 04, 2002 3.956 4.186 3.932 4.165 26,700,940 +0.21(+5.26%)
Dec 03, 2002 3.843 3.969 3.824 3.957 20,089,530 +0.11(+2.97%)
Dec 02, 2002 4.104 4.121 3.830 3.843 25,186,584 -0.24(-5.89%)
Nov 29, 2002 4.030 4.101 4.030 4.084 7,118,023 +0.05(+1.32%)
Nov 27, 2002 4.061 4.068 4.000 4.030 18,202,194 +0.06(+1.63%)
Nov 26, 2002 3.886 4.000 3.886 3.966 38,667,696 +0.13(+3.47%)
Nov 25, 2002 4.158 4.158 3.762 3.833 70,812,240 -0.41(-9.65%)
Nov 22, 2002 4.291 4.362 4.224 4.243 20,509,382 -0.01(-0.32%)
Nov 21, 2002 4.508 4.512 4.167 4.256 47,346,948 -0.24(-5.42%)
Nov 20, 2002 4.467 4.534 4.427 4.500 23,313,210 -0.09(-1.91%)
Nov 19, 2002 4.662 4.665 4.541 4.588 9,967,726 -0.07(-1.58%)
Nov 18, 2002 4.665 4.706 4.638 4.661 7,497,485 +0.00(+0.08%)
Nov 15, 2002 4.542 4.685 4.532 4.658 9,732,370 +0.11(+2.43%)
Nov 14, 2002 4.562 4.605 4.533 4.547 10,848,815 +0.03(+0.57%)
Nov 13, 2002 4.466 4.562 4.465 4.522 10,961,507 +0.04(+0.97%)
Nov 12, 2002 4.412 4.512 4.379 4.478 13,607,267 +0.07(+1.51%)
Nov 11, 2002 4.427 4.450 4.287 4.412 21,670,206 +0.06(+1.34%)
Nov 08, 2002 4.765 4.765 4.337 4.353 47,706,964 -0.41(-8.63%)
Nov 07, 2002 4.745 4.818 4.721 4.764 9,787,220 +0.03(+0.54%)
Nov 06, 2002 4.613 4.773 4.593 4.739 14,179,701 +0.17(+3.63%)
Nov 05, 2002 4.680 4.725 4.532 4.573 11,468,120 -0.11(-2.36%)
Nov 04, 2002 4.727 4.763 4.659 4.683 10,772,524 +0.04(+0.78%)
Nov 01, 2002 4.560 4.687 4.492 4.647 17,417,342 +0.09(+1.91%)
Oct 31, 2002 4.813 4.838 4.462 4.560 27,259,412 -0.22(-4.59%)
Oct 30, 2002 4.782 4.841 4.736 4.780 6,734,074 +0.03(+0.69%)
Oct 29, 2002 4.776 4.788 4.665 4.747 9,832,596 -0.05(-1.00%)
Oct 28, 2002 4.868 4.868 4.718 4.795 14,525,255 -0.07(-1.49%)
Oct 25, 2002 4.928 5.001 4.738 4.868 18,651,964 -0.06(-1.21%)
Oct 24, 2002 5.033 5.014 4.915 4.927 11,316,535 -0.10(-2.08%)
Oct 23, 2002 4.963 5.036 4.913 5.032 8,813,883 +0.07(+1.45%)
Oct 22, 2002 4.980 5.064 4.937 4.961 11,388,339 -0.02(-0.38%)
Oct 21, 2002 5.009 5.064 4.952 4.980 11,019,847 -0.02(-0.41%)
Oct 18, 2002 4.895 5.039 4.887 5.000 13,899,468 +0.10(+2.08%)
Oct 17, 2002 5.010 5.038 4.853 4.898 19,395,928 -0.01(-0.29%)
Oct 16, 2002 4.837 4.931 4.827 4.912 15,755,888 +0.08(+1.57%)
Oct 15, 2002 4.838 4.862 4.792 4.837 14,054,543 +0.09(+1.82%)
Oct 14, 2002 4.679 4.760 4.673 4.750 15,195,920 +0.06(+1.35%)
Oct 11, 2002 4.650 4.724 4.650 4.687 12,223,055 +0.07(+1.42%)
Oct 10, 2002 4.562 4.693 4.562 4.622 16,063,048 +0.06(+1.32%)
Oct 09, 2002 4.570 4.650 4.547 4.561 12,100,390 -0.04(-0.80%)
Oct 08, 2002 4.545 4.613 4.494 4.598 11,397,813 +0.07(+1.62%)
Oct 07, 2002 4.500 4.612 4.487 4.525 13,565,382 +0.02(+0.42%)
Oct 04, 2002 4.578 4.591 4.480 4.506 10,836,349 -0.09(-1.87%)
Oct 03, 2002 4.542 4.616 4.526 4.592 12,412,536 +0.10(+2.32%)
Oct 02, 2002 4.411 4.512 4.410 4.487 11,687,520 +0.05(+1.16%)
Oct 01, 2002 4.389 4.420 4.372 4.436 15,031,371 +0.06(+1.43%)
Sep 30, 2002 4.372 4.402 4.332 4.373 648,226 -0.01(-0.21%)
Sep 27, 2002 4.387 4.471 4.381 4.382 11,394,821 -0.01(-0.16%)
Sep 26, 2002 4.412 4.417 4.324 4.389 16,648,446 +0.01(+0.23%)
Sep 25, 2002 4.405 4.422 4.352 4.379 11,861,045 +0.05(+1.12%)
Sep 24, 2002 4.422 4.442 4.313 4.330 11,924,871 -0.17(-3.81%)
Sep 23, 2002 4.514 4.559 4.450 4.502 9,746,332 -0.01(-0.26%)
Sep 20, 2002 4.477 4.521 4.477 4.513 11,918,388 +0.02(+0.47%)
Sep 19, 2002 4.562 4.570 4.487 4.492 11,980,718 -0.11(-2.40%)
Sep 18, 2002 4.550 4.607 4.533 4.603 9,399,780 +0.02(+0.34%)
Sep 17, 2002 4.657 4.683 4.574 4.587 8,172,139 -0.05(-1.07%)
Sep 16, 2002 4.603 4.637 4.566 4.637 7,937,281 +0.03(+0.74%)
Sep 13, 2002 4.495 4.609 4.445 4.603 9,216,282 +0.11(+2.39%)
Sep 12, 2002 4.438 4.535 4.408 4.495 7,003,836 +0.04(+0.99%)
Sep 11, 2002 4.463 4.489 4.437 4.451 3,691,399 -0.00(-0.02%)
Sep 10, 2002 4.436 4.494 4.415 4.452 5,664,999 +0.02(+0.41%)
Sep 09, 2002 4.344 4.449 4.322 4.434 6,142,692 +0.09(+2.08%)
Sep 06, 2002 4.347 4.385 4.314 4.344 10,622,933 +0.02(+0.45%)
Sep 05, 2002 4.314 4.342 4.277 4.324 9,324,985 -0.03(-0.63%)
Sep 04, 2002 4.250 4.352 4.213 4.352 10,529,190 +0.11(+2.70%)
Sep 03, 2002 4.411 4.411 4.225 4.238 8,191,087 -0.19(-4.34%)
Aug 30, 2002 4.392 4.513 4.384 4.430 6,189,564 +0.05(+1.19%)
Aug 29, 2002 4.320 4.405 4.301 4.377 6,744,046 +0.04(+0.88%)
Aug 28, 2002 4.407 4.452 4.322 4.339 6,207,016 -0.09(-1.93%)
Aug 27, 2002 4.520 4.526 4.408 4.425 8,433,923 -0.11(-2.35%)
Aug 26, 2002 4.567 4.567 4.500 4.531 5,754,255 +0.01(+0.14%)
Aug 23, 2002 4.599 4.639 4.505 4.524 1,545,770 -0.09(-1.89%)
Aug 22, 2002 4.512 4.650 4.499 4.612 12,695,263 +0.14(+3.04%)
Aug 21, 2002 4.520 4.542 4.438 4.476 5,670,983 +0.00(+0.08%)
Aug 20, 2002 4.467 4.562 4.452 4.472 7,323,960 +0.03(+0.67%)
Aug 16, 2002 4.412 4.499 4.387 4.443 8,083,880 +0.02(+0.53%)
Aug 15, 2002 4.572 4.582 4.410 4.419 12,711,718 -0.09(-2.07%)
Aug 14, 2002 4.352 4.512 4.343 4.512 9,108,577 +0.16(+3.67%)
Aug 13, 2002 4.442 4.499 4.344 4.352 8,755,543 -0.12(-2.73%)
Aug 12, 2002 4.379 4.490 4.367 4.475 9,181,378 +0.19(+4.42%)
Aug 07, 2002 4.312 4.324 4.159 4.285 13,050,790 +0.06(+1.39%)
Aug 06, 2002 4.174 4.276 4.161 4.227 12,688,282 +0.11(+2.63%)
Aug 05, 2002 4.237 4.259 4.114 4.118 13,710,983 -0.15(-3.47%)
Aug 02, 2002 4.317 4.317 4.208 4.266 10,989,430 -0.06(-1.32%)
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.