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

UnitedHealth Group (NY: UNH )

489.23 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003 10.73 10.75 10.39 10.44 15,316,285 -0.53(-4.86%)
Jul 30, 2003 11.18 11.28 10.91 10.98 23,972,470 -0.08(-0.73%)
Jul 29, 2003 10.96 11.22 10.96 11.06 7,800,292 +0.10(+0.88%)
Jul 28, 2003 10.79 11.03 10.78 10.96 5,416,412 +0.11(+1.04%)
Jul 25, 2003 10.68 10.86 10.58 10.85 6,606,232 +0.17(+1.61%)
Jul 24, 2003 10.94 10.95 10.68 10.68 5,784,755 -0.25(-2.31%)
Jul 23, 2003 10.78 11.08 10.57 10.93 13,846,404 +0.34(+3.18%)
Jul 22, 2003 10.58 10.63 10.50 10.59 6,154,844 +0.07(+0.65%)
Jul 21, 2003 10.51 10.57 10.07 10.52 6,940,908 +0.01(+0.10%)
Jul 18, 2003 10.43 10.52 10.27 10.51 8,210,033 +0.13(+1.25%)
Jul 17, 2003 9.874 10.46 9.473 10.38 22,170,656 +0.64(+6.54%)
Jul 16, 2003 10.04 10.07 9.654 9.746 10,246,020 -0.28(-2.84%)
Jul 15, 2003 10.03 10.07 9.938 10.03 9,318,055 +0.04(+0.36%)
Jul 14, 2003 10.27 10.35 9.987 9.995 12,116,165 -0.27(-2.64%)
Jul 11, 2003 10.23 10.43 10.20 10.27 6,642,393 -0.07(-0.70%)
Jul 10, 2003 10.46 10.51 10.24 10.34 4,994,451 -0.14(-1.34%)
Jul 09, 2003 10.47 10.62 10.38 10.48 6,177,039 +0.01(+0.11%)
Jul 08, 2003 10.42 10.51 10.33 10.47 5,367,034 +0.04(+0.42%)
Jul 07, 2003 10.24 10.47 10.23 10.42 5,295,709 +0.21(+2.10%)
Jul 03, 2003 10.32 10.35 10.18 10.21 2,501,590 -0.11(-1.11%)
Jul 02, 2003 10.05 10.35 10.03 10.32 5,913,937 +0.23(+2.33%)
Jul 01, 2003 10.07 10.09 9.924 10.09 4,947,317 +0.01(+0.12%)
Jun 30, 2003 10.19 10.21 10.02 10.07 4,866,267 +0.01(+0.06%)
Jun 27, 2003 10.23 10.23 10.02 10.07 3,806,875 -0.07(-0.67%)
Jun 26, 2003 10.03 10.18 9.932 10.14 4,572,490 +0.11(+1.10%)
Jun 25, 2003 10.06 10.15 9.874 10.03 8,913,800 -0.10(-1.01%)
Jun 24, 2003 10.11 10.32 10.07 10.13 7,385,563 +0.04(+0.38%)
Jun 23, 2003 10.09 10.10 9.932 10.09 8,592,841 -0.05(-0.51%)
Jun 20, 2003 10.09 10.24 9.977 10.14 15,797,849 +0.13(+1.32%)
Jun 19, 2003 10.45 10.48 9.973 10.01 11,136,328 +4.78(+91.52%)
Jun 18, 2003 5.263 5.280 5.213 5.227 8,487,600 -0.03(-0.58%)
Jun 17, 2003 5.199 5.268 5.199 5.257 10,000,375 +0.09(+1.83%)
Jun 16, 2003 5.133 5.170 5.100 5.163 7,324,464 +0.11(+2.08%)
Jun 13, 2003 5.114 5.150 5.043 5.057 6,852,127 -0.06(-1.10%)
Jun 12, 2003 5.075 5.125 5.046 5.114 8,424,256 +0.04(+0.76%)
Jun 11, 2003 4.954 5.075 4.954 5.075 12,390,988 +0.12(+2.45%)
Jun 10, 2003 4.912 5.005 4.912 4.954 9,921,569 +0.08(+1.73%)
Jun 09, 2003 4.906 4.957 4.856 4.869 8,716,037 -0.04(-0.73%)
Jun 06, 2003 4.862 4.937 4.862 4.905 9,065,178 +0.04(+0.88%)
Jun 05, 2003 4.780 4.867 4.746 4.862 9,357,957 +0.08(+1.74%)
Jun 04, 2003 4.812 4.822 4.767 4.779 7,703,032 -0.03(-0.67%)
Jun 03, 2003 4.712 4.815 4.697 4.811 11,134,582 +0.08(+1.75%)
Jun 02, 2003 4.815 4.835 4.720 4.729 12,361,561 -0.08(-1.67%)
May 30, 2003 4.764 4.812 4.718 4.809 8,234,224 +0.04(+0.94%)
May 29, 2003 4.785 4.827 4.738 4.764 7,703,032 -0.02(-0.43%)
May 28, 2003 4.799 4.823 4.749 4.785 9,437,760 +0.01(+0.10%)
May 27, 2003 4.779 4.849 4.779 4.780 8,847,713 -0.01(-0.13%)
May 23, 2003 4.830 4.860 4.768 4.786 7,448,658 -0.07(-1.35%)
May 22, 2003 4.867 4.908 4.841 4.851 10,103,621 -0.06(-1.13%)
May 21, 2003 4.799 4.923 4.762 4.907 15,170,643 +0.11(+2.25%)
May 20, 2003 4.758 4.903 4.749 4.799 21,753,434 +0.07(+1.54%)
May 19, 2003 4.770 4.830 4.726 4.727 10,552,016 -0.06(-1.16%)
May 16, 2003 4.671 4.819 4.668 4.782 23,967,980 +0.11(+2.38%)
May 15, 2003 4.689 4.711 4.623 4.671 9,036,748 -0.02(-0.47%)
May 14, 2003 4.689 4.712 4.669 4.693 6,349,365 +0.00(+0.01%)
May 13, 2003 4.710 4.717 4.669 4.693 5,592,229 -0.03(-0.63%)
May 12, 2003 4.676 4.736 4.658 4.722 5,273,514 +0.04(+0.77%)
May 09, 2003 4.643 4.686 4.631 4.686 4,347,295 +0.06(+1.39%)
May 08, 2003 4.649 4.697 4.611 4.622 6,958,365 -0.03(-0.59%)
May 07, 2003 4.716 4.725 4.645 4.649 7,538,437 -0.07(-1.40%)
May 06, 2003 4.678 4.724 4.671 4.716 6,753,370 +0.04(+0.79%)
May 05, 2003 4.654 4.727 4.648 4.678 11,550,558 +0.03(+0.74%)
May 02, 2003 4.512 4.656 4.484 4.644 15,112,786 +0.09(+1.89%)
May 01, 2003 4.618 4.626 4.536 4.558 9,767,448 -0.06(-1.30%)
Apr 30, 2003 4.525 4.626 4.501 4.618 13,439,406 +0.08(+1.79%)
Apr 29, 2003 4.553 4.574 4.516 4.537 9,257,704 -0.02(-0.35%)
Apr 28, 2003 4.540 4.561 4.494 4.553 9,515,569 +0.01(+0.14%)
Apr 25, 2003 4.564 4.626 4.539 4.546 8,896,094 -0.02(-0.44%)
Apr 24, 2003 4.579 4.604 4.484 4.566 16,889,410 +0.02(+0.39%)
Apr 23, 2003 4.576 4.583 4.524 4.549 8,240,209 -0.03(-0.60%)
Apr 22, 2003 4.461 4.593 4.451 4.576 13,022,433 +0.09(+1.99%)
Apr 21, 2003 4.604 4.661 4.472 4.487 14,014,989 -0.12(-2.54%)
Apr 17, 2003 4.554 4.633 4.503 4.604 16,770,703 +0.09(+2.00%)
Apr 16, 2003 4.712 4.767 4.421 4.514 40,963,132 -0.19(-3.96%)
Apr 15, 2003 4.719 4.727 4.616 4.700 16,034,017 -0.02(-0.40%)
Apr 14, 2003 4.658 4.753 4.609 4.719 7,973,366 +0.06(+1.30%)
Apr 11, 2003 4.593 4.675 4.544 4.658 7,837,201 +0.06(+1.41%)
Apr 10, 2003 4.632 4.632 4.555 4.593 12,773,546 -0.04(-0.84%)
Apr 09, 2003 4.697 4.721 4.620 4.632 8,862,177 -0.06(-1.37%)
Apr 08, 2003 4.632 4.711 4.605 4.697 13,114,207 +0.06(+1.37%)
Apr 07, 2003 4.663 4.737 4.630 4.633 11,332,594 +0.01(+0.11%)
Apr 04, 2003 4.611 4.704 4.611 4.628 10,181,928 -0.03(-0.72%)
Apr 03, 2003 4.616 4.693 4.566 4.661 10,792,424 +0.07(+1.45%)
Apr 02, 2003 4.596 4.659 4.580 4.595 11,624,875 +0.02(+0.43%)
Apr 01, 2003 4.595 4.619 4.486 4.575 13,880,321 -0.02(-0.43%)
Mar 31, 2003 4.586 4.646 4.555 4.595 9,652,731 -0.02(-0.51%)
Mar 28, 2003 4.496 4.618 4.481 4.618 11,244,810 +0.12(+2.69%)
Mar 27, 2003 4.492 4.508 4.418 4.498 9,148,971 +0.01(+0.13%)
Mar 26, 2003 4.532 4.558 4.486 4.492 8,340,961 -0.05(-1.16%)
Mar 25, 2003 4.476 4.576 4.453 4.544 10,390,913 +0.07(+1.52%)
Mar 24, 2003 4.507 4.507 4.402 4.476 9,433,271 -0.03(-0.67%)
Mar 21, 2003 4.431 4.506 4.414 4.506 9,760,466 +0.13(+2.87%)
Mar 20, 2003 4.358 4.415 4.319 4.380 7,656,147 -0.02(-0.41%)
Mar 19, 2003 4.365 4.398 4.328 4.398 8,025,737 +0.03(+0.58%)
Mar 18, 2003 4.341 4.391 4.324 4.373 9,513,075 +0.03(+0.63%)
Mar 17, 2003 4.207 4.358 4.199 4.345 13,709,242 +0.15(+3.65%)
Mar 14, 2003 4.304 4.317 4.185 4.192 12,177,015 -0.10(-2.42%)
Mar 13, 2003 4.210 4.296 4.206 4.296 10,288,166 +0.10(+2.46%)
Mar 12, 2003 4.175 4.206 4.120 4.193 10,246,768 +0.01(+0.17%)
Mar 11, 2003 4.213 4.224 4.158 4.186 6,236,144 -0.02(-0.36%)
Mar 10, 2003 4.281 4.293 4.190 4.201 8,111,027 -0.08(-1.86%)
Mar 07, 2003 4.210 4.296 4.205 4.281 10,555,009 +0.04(+1.05%)
Mar 06, 2003 4.182 4.258 4.182 4.236 11,381,474 +0.02(+0.37%)
Mar 05, 2003 4.145 4.220 4.130 4.220 11,307,157 +0.09(+2.13%)
Mar 04, 2003 4.202 4.222 4.132 4.132 9,640,262 -0.07(-1.66%)
Mar 03, 2003 4.175 4.227 4.173 4.202 9,366,436 +0.05(+1.12%)
Feb 28, 2003 4.135 4.185 4.130 4.155 7,352,395 +0.01(+0.31%)
Feb 27, 2003 4.135 4.162 4.091 4.142 11,002,906 +0.02(+0.56%)
Feb 26, 2003 4.050 4.138 4.040 4.119 9,815,330 +0.07(+1.71%)
Feb 25, 2003 4.002 4.058 3.971 4.050 12,311,185 +0.03(+0.69%)
Feb 24, 2003 4.072 4.073 4.000 4.022 11,961,546 -0.10(-2.36%)
Feb 21, 2003 4.085 4.160 4.027 4.120 12,895,745 +0.03(+0.85%)
Feb 20, 2003 4.105 4.135 4.037 4.085 10,589,424 -0.02(-0.49%)
Feb 19, 2003 4.110 4.165 4.094 4.105 8,284,599 -0.01(-0.15%)
Feb 18, 2003 4.015 4.128 4.015 4.111 8,179,359 +0.10(+2.55%)
Feb 14, 2003 3.998 4.009 3.930 4.009 14,539,198 +0.01(+0.29%)
Feb 13, 2003 3.972 4.047 3.947 3.997 15,891,369 -0.02(-0.61%)
Feb 12, 2003 4.185 4.204 3.975 4.022 25,646,348 -0.16(-3.83%)
Feb 11, 2003 4.298 4.311 4.179 4.182 13,903,763 -0.11(-2.52%)
Feb 10, 2003 4.254 4.306 4.243 4.291 6,762,348 +0.05(+1.12%)
Feb 07, 2003 4.260 4.274 4.226 4.243 8,742,472 +0.03(+0.75%)
Feb 06, 2003 4.207 4.261 4.189 4.211 8,867,664 +0.00(+0.11%)
Feb 05, 2003 4.226 4.297 4.207 4.207 9,347,981 -0.02(-0.44%)
Feb 04, 2003 4.312 4.312 4.188 4.225 16,230,035 -0.09(-2.00%)
Feb 03, 2003 4.406 4.448 4.276 4.312 17,544,798 -0.09(-2.14%)
Jan 31, 2003 4.281 4.406 4.281 4.406 11,868,774 +0.11(+2.57%)
Jan 30, 2003 4.299 4.341 4.283 4.296 11,022,358 -0.01(-0.34%)
Jan 29, 2003 4.218 4.310 4.185 4.310 13,411,974 +0.09(+2.19%)
Jan 28, 2003 4.166 4.227 4.145 4.218 11,058,769 +0.08(+1.96%)
Jan 27, 2003 4.243 4.243 4.128 4.137 11,108,147 -0.11(-2.69%)
Jan 24, 2003 4.250 4.313 4.235 4.251 16,344,253 +0.00(+0.02%)
Jan 23, 2003 4.185 4.265 4.185 4.250 18,905,946 +0.10(+2.47%)
Jan 22, 2003 4.175 4.252 4.135 4.148 15,058,918 -0.02(-0.49%)
Jan 21, 2003 4.227 4.269 4.166 4.168 8,890,109 -0.06(-1.40%)
Jan 17, 2003 4.123 4.253 4.110 4.227 10,605,884 +0.10(+2.53%)
Jan 16, 2003 4.115 4.133 4.060 4.123 10,551,518 +0.01(+0.32%)
Jan 15, 2003 4.148 4.162 4.080 4.110 11,479,732 -0.01(-0.30%)
Jan 14, 2003 4.143 4.143 4.098 4.123 8,844,720 -0.02(-0.48%)
Jan 13, 2003 4.150 4.202 4.118 4.143 9,850,743 -0.04(-0.96%)
Jan 10, 2003 4.210 4.219 4.158 4.183 8,435,728 -0.05(-1.24%)
Jan 09, 2003 4.235 4.278 4.186 4.235 8,791,851 +0.00(+0.00%)
Jan 08, 2003 4.210 4.260 4.196 4.235 7,085,552 +0.04(+0.86%)
Jan 07, 2003 4.231 4.231 4.148 4.199 10,654,265 -0.03(-0.73%)
Jan 06, 2003 4.331 4.347 4.220 4.230 11,698,194 -0.11(-2.52%)
Jan 03, 2003 4.311 4.366 4.296 4.340 10,372,957 +0.04(+1.02%)
Jan 02, 2003 4.186 4.296 4.150 4.296 12,559,074 +0.11(+2.65%)
Dec 31, 2002 4.191 4.205 4.141 4.185 5,731,885 -0.01(-0.12%)
Dec 30, 2002 4.128 4.204 4.085 4.190 8,028,231 +0.07(+1.64%)
Dec 27, 2002 4.198 4.198 4.122 4.123 4,210,631 -0.05(-1.13%)
Dec 26, 2002 4.239 4.239 4.160 4.170 4,869,509 -0.05(-1.28%)
Dec 24, 2002 4.210 4.243 4.195 4.224 3,702,882 +0.03(+0.66%)
Dec 23, 2002 4.080 4.202 4.070 4.196 9,182,389 +0.13(+3.24%)
Dec 20, 2002 4.090 4.130 4.016 4.064 14,388,569 -0.05(-1.11%)
Dec 19, 2002 4.135 4.200 4.047 4.110 11,566,019 -0.00(-0.01%)
Dec 18, 2002 4.131 4.157 4.074 4.111 6,647,132 -0.02(-0.42%)
Dec 17, 2002 4.120 4.158 4.115 4.128 6,493,510 -0.02(-0.41%)
Dec 16, 2002 4.106 4.145 4.081 4.145 15,958,703 +0.04(+0.95%)
Dec 13, 2002 4.215 4.220 4.072 4.106 10,395,901 -0.09(-2.20%)
Dec 12, 2002 4.175 4.202 4.155 4.198 8,645,711 +0.03(+0.83%)
Dec 11, 2002 4.145 4.195 4.135 4.164 7,197,277 +0.06(+1.53%)
Dec 10, 2002 4.056 4.146 4.056 4.101 11,075,228 +0.04(+1.10%)
Dec 09, 2002 4.178 4.235 4.050 4.056 13,817,974 -0.12(-2.90%)
Dec 06, 2002 4.175 4.246 4.151 4.178 12,252,828 +0.00(+0.06%)
Dec 05, 2002 4.165 4.190 4.035 4.175 19,545,870 +0.01(+0.26%)
Dec 04, 2002 3.955 4.185 3.931 4.164 26,708,232 +0.21(+5.26%)
Dec 03, 2002 3.842 3.968 3.823 3.956 20,095,018 +0.11(+2.97%)
Dec 02, 2002 4.103 4.120 3.829 3.842 25,193,462 -0.24(-5.89%)
Nov 29, 2002 4.029 4.100 4.029 4.083 7,119,967 +0.05(+1.32%)
Nov 27, 2002 4.060 4.067 3.999 4.029 18,207,166 +0.06(+1.63%)
Nov 26, 2002 3.885 3.999 3.885 3.965 38,678,256 +0.13(+3.47%)
Nov 25, 2002 4.157 4.157 3.761 3.832 70,831,584 -0.41(-9.66%)
Nov 22, 2002 4.290 4.361 4.223 4.241 20,514,984 -0.01(-0.32%)
Nov 21, 2002 4.507 4.511 4.166 4.255 47,359,880 -0.24(-5.42%)
Nov 20, 2002 4.466 4.533 4.426 4.499 23,319,578 -0.09(-1.91%)
Nov 19, 2002 4.660 4.664 4.540 4.586 9,970,448 -0.07(-1.58%)
Nov 18, 2002 4.664 4.705 4.636 4.660 7,499,533 +0.00(+0.08%)
Nov 15, 2002 4.541 4.684 4.531 4.656 9,735,028 +0.11(+2.43%)
Nov 14, 2002 4.561 4.604 4.532 4.546 10,851,778 +0.03(+0.57%)
Nov 13, 2002 4.464 4.561 4.464 4.521 10,964,501 +0.04(+0.97%)
Nov 12, 2002 4.411 4.511 4.378 4.477 13,610,984 +0.07(+1.51%)
Nov 11, 2002 4.426 4.448 4.286 4.410 21,676,124 +0.06(+1.34%)
Nov 08, 2002 4.764 4.764 4.336 4.352 47,719,992 -0.41(-8.63%)
Nov 07, 2002 4.744 4.817 4.720 4.763 9,789,893 +0.03(+0.54%)
Nov 06, 2002 4.611 4.772 4.591 4.738 14,183,574 +0.17(+3.63%)
Nov 05, 2002 4.679 4.724 4.531 4.572 11,471,253 -0.11(-2.36%)
Nov 04, 2002 4.726 4.761 4.658 4.682 10,775,466 +0.04(+0.78%)
Nov 01, 2002 4.559 4.686 4.491 4.646 17,422,100 +0.09(+1.91%)
Oct 31, 2002 4.812 4.837 4.461 4.559 27,266,858 -0.22(-4.59%)
Oct 30, 2002 4.781 4.839 4.735 4.778 6,735,913 +0.03(+0.69%)
Oct 29, 2002 4.774 4.787 4.663 4.746 9,835,281 -0.05(-1.00%)
Oct 28, 2002 4.867 4.867 4.717 4.794 14,529,223 -0.07(-1.49%)
Oct 25, 2002 4.927 5.000 4.737 4.866 18,657,058 -0.06(-1.21%)
Oct 24, 2002 5.031 5.012 4.914 4.926 11,319,626 -0.10(-2.08%)
Oct 23, 2002 4.961 5.034 4.912 5.031 8,816,290 +0.07(+1.45%)
Oct 22, 2002 4.979 5.062 4.936 4.959 11,391,449 -0.02(-0.38%)
Oct 21, 2002 5.007 5.062 4.951 4.978 11,022,857 -0.02(-0.41%)
Oct 18, 2002 4.894 5.037 4.886 4.999 13,903,264 +0.10(+2.08%)
Oct 17, 2002 5.008 5.036 4.852 4.897 19,401,226 -0.01(-0.29%)
Oct 16, 2002 4.835 4.930 4.825 4.911 15,760,192 +0.08(+1.57%)
Oct 15, 2002 4.837 4.861 4.791 4.835 14,058,382 +0.09(+1.82%)
Oct 14, 2002 4.678 4.759 4.672 4.749 15,200,071 +0.06(+1.35%)
Oct 11, 2002 4.649 4.723 4.649 4.686 12,226,393 +0.07(+1.42%)
Oct 10, 2002 4.561 4.692 4.561 4.620 16,067,435 +0.06(+1.32%)
Oct 09, 2002 4.569 4.649 4.546 4.560 12,103,695 -0.04(-0.80%)
Oct 08, 2002 4.544 4.611 4.493 4.597 11,400,926 +0.07(+1.62%)
Oct 07, 2002 4.499 4.611 4.486 4.524 13,569,087 +0.02(+0.42%)
Oct 04, 2002 4.577 4.590 4.479 4.505 10,839,309 -0.09(-1.87%)
Oct 03, 2002 4.541 4.614 4.525 4.590 12,415,927 +0.10(+2.32%)
Oct 02, 2002 4.409 4.511 4.408 4.486 11,690,712 +0.05(+1.16%)
Oct 01, 2002 4.388 4.419 4.371 4.434 15,035,476 +0.06(+1.43%)
Sep 30, 2002 4.371 4.401 4.331 4.372 648,403 -0.01(-0.21%)
Sep 27, 2002 4.386 4.469 4.380 4.381 11,397,933 -0.01(-0.16%)
Sep 26, 2002 4.411 4.416 4.323 4.388 16,652,993 +0.01(+0.23%)
Sep 25, 2002 4.403 4.421 4.351 4.378 11,864,285 +0.05(+1.12%)
Sep 24, 2002 4.421 4.441 4.312 4.329 11,928,128 -0.17(-3.81%)
Sep 23, 2002 4.513 4.558 4.448 4.501 9,748,994 -0.01(-0.26%)
Sep 20, 2002 4.476 4.520 4.476 4.512 11,921,644 +0.02(+0.47%)
Sep 19, 2002 4.561 4.569 4.486 4.491 11,983,990 -0.11(-2.40%)
Sep 18, 2002 4.549 4.606 4.532 4.601 9,402,347 +0.02(+0.34%)
Sep 17, 2002 4.655 4.682 4.573 4.586 8,174,371 -0.05(-1.07%)
Sep 16, 2002 4.601 4.635 4.565 4.635 7,939,449 +0.03(+0.74%)
Sep 13, 2002 4.494 4.608 4.444 4.601 9,218,799 +0.11(+2.39%)
Sep 12, 2002 4.436 4.534 4.406 4.494 7,005,749 +0.04(+0.99%)
Sep 11, 2002 4.462 4.488 4.436 4.450 3,692,407 -0.00(-0.02%)
Sep 10, 2002 4.435 4.493 4.414 4.451 5,666,546 +0.02(+0.41%)
Sep 09, 2002 4.343 4.448 4.321 4.433 6,144,370 +0.09(+2.08%)
Sep 06, 2002 4.346 4.384 4.313 4.343 10,625,835 +0.02(+0.45%)
Sep 05, 2002 4.313 4.341 4.276 4.323 9,327,532 -0.03(-0.63%)
Sep 04, 2002 4.249 4.351 4.212 4.351 10,532,066 +0.11(+2.70%)
Sep 03, 2002 4.409 4.410 4.223 4.236 8,193,324 -0.19(-4.33%)
Aug 30, 2002 4.391 4.512 4.383 4.428 6,191,254 +0.05(+1.19%)
Aug 29, 2002 4.319 4.403 4.300 4.376 6,745,888 +0.04(+0.88%)
Aug 28, 2002 4.406 4.450 4.321 4.338 6,208,711 -0.09(-1.93%)
Aug 27, 2002 4.519 4.525 4.406 4.423 8,436,226 -0.11(-2.35%)
Aug 26, 2002 4.566 4.566 4.499 4.530 5,755,826 +0.01(+0.14%)
Aug 23, 2002 4.598 4.637 4.504 4.523 1,546,192 -0.09(-1.89%)
Aug 22, 2002 4.511 4.649 4.498 4.610 12,698,730 +0.14(+3.04%)
Aug 21, 2002 4.519 4.541 4.437 4.474 5,672,532 +0.00(+0.08%)
Aug 20, 2002 4.466 4.561 4.451 4.471 7,325,960 +0.03(+0.67%)
Aug 16, 2002 4.411 4.498 4.386 4.441 8,086,088 +0.02(+0.53%)
Aug 15, 2002 4.571 4.581 4.408 4.418 12,715,190 -0.09(-2.07%)
Aug 14, 2002 4.351 4.511 4.342 4.511 9,111,065 +0.16(+3.67%)
Aug 13, 2002 4.441 4.498 4.343 4.351 8,757,934 -0.12(-2.73%)
Aug 12, 2002 4.378 4.489 4.366 4.473 9,183,885 +0.19(+4.42%)
Aug 07, 2002 4.311 4.323 4.158 4.284 13,054,355 +0.06(+1.39%)
Aug 06, 2002 4.173 4.274 4.160 4.225 12,691,747 +0.11(+2.63%)
Aug 05, 2002 4.235 4.258 4.113 4.117 13,714,728 -0.15(-3.47%)
Aug 02, 2002 4.316 4.316 4.207 4.265 10,992,432 -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.