Skip to main content

UnitedHealth Group (NY: UNH )

481.05 -8.18 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 144.01 144.52 142.58 144.44 3,408,134 +0.01(+0.01%)
Jan 30, 2017 145.19 145.66 143.74 144.43 3,124,946 -0.80(-0.55%)
Jan 27, 2017 145.69 145.96 144.91 145.24 3,490,584 +0.21(+0.15%)
Jan 26, 2017 144.23 145.76 143.69 145.02 4,715,313 +1.35(+0.94%)
Jan 25, 2017 143.30 144.34 142.88 143.68 4,045,929 +0.72(+0.50%)
Jan 24, 2017 142.00 143.74 141.77 142.96 3,943,456 +1.21(+0.86%)
Jan 23, 2017 141.34 142.14 139.51 141.74 4,559,049 +0.37(+0.26%)
Jan 20, 2017 141.70 142.39 140.62 141.38 4,016,676 -0.04(-0.03%)
Jan 19, 2017 140.56 143.06 140.11 141.41 5,585,154 +0.86(+0.61%)
Jan 18, 2017 143.52 143.64 139.09 140.56 7,396,182 -2.60(-1.82%)
Jan 17, 2017 144.90 145.22 140.35 143.16 6,143,910 -1.02(-0.70%)
Jan 13, 2017 144.18 144.18 144.18 0 -0.50(-0.34%)
Jan 12, 2017 144.08 145.19 143.36 144.67 2,868,258 +0.42(+0.29%)
Jan 11, 2017 143.73 145.19 143.12 144.26 3,735,454 +0.28(+0.19%)
Jan 10, 2017 143.70 145.23 143.02 143.98 3,928,687 -0.33(-0.23%)
Jan 09, 2017 144.35 144.74 143.27 144.31 3,413,189 -0.41(-0.28%)
Jan 06, 2017 144.13 145.19 143.56 144.72 3,457,921 +0.20(+0.14%)
Jan 05, 2017 144.13 144.90 143.92 144.51 3,322,880 +0.24(+0.17%)
Jan 04, 2017 144.66 144.87 142.34 144.27 3,022,189 +0.41(+0.28%)
Jan 03, 2017 143.58 144.59 141.81 143.86 3,973,123 +1.26(+0.88%)
Dec 30, 2016 142.61 142.61 142.61 0 -0.89(-0.62%)
Dec 29, 2016 144.28 144.67 142.92 143.50 2,778,980 -0.36(-0.25%)
Dec 28, 2016 144.50 145.47 143.75 143.85 1,873,119 -1.07(-0.74%)
Dec 27, 2016 145.48 146.10 144.75 144.92 1,508,236 -0.35(-0.24%)
Dec 23, 2016 145.27 145.27 145.27 0 +1.29(+0.90%)
Dec 22, 2016 143.81 144.25 142.81 143.98 3,076,857 +0.22(+0.15%)
Dec 21, 2016 143.84 144.61 142.23 143.76 3,106,503 -0.23(-0.16%)
Dec 20, 2016 144.09 145.34 143.83 143.99 3,513,917 +0.04(+0.03%)
Dec 19, 2016 145.32 146.08 143.66 143.94 5,311,154 -2.14(-1.46%)
Dec 16, 2016 143.80 146.14 143.63 146.08 8,534,959 +2.96(+2.07%)
Dec 15, 2016 142.46 143.72 142.06 143.12 4,963,630 +0.68(+0.48%)
Dec 14, 2016 143.59 144.18 141.43 142.45 4,356,875 -0.61(-0.42%)
Dec 13, 2016 142.93 144.09 142.63 143.05 4,265,270 +0.94(+0.66%)
Dec 12, 2016 141.53 142.27 140.57 142.12 3,895,793 -0.56(-0.39%)
Dec 09, 2016 142.14 142.71 140.53 142.68 4,497,073 +0.71(+0.50%)
Dec 08, 2016 142.05 142.78 140.79 141.97 3,824,068 -0.07(-0.05%)
Dec 07, 2016 140.69 142.55 139.32 142.04 5,108,835 +1.85(+1.32%)
Dec 06, 2016 140.94 140.99 139.24 140.18 3,607,529 -0.28(-0.20%)
Dec 05, 2016 142.74 143.17 139.21 140.46 6,561,304 -2.76(-1.93%)
Dec 02, 2016 143.46 144.82 143.07 143.22 3,905,447 -0.19(-0.13%)
Dec 01, 2016 142.07 144.10 141.79 143.41 5,891,918 +2.33(+1.66%)
Nov 30, 2016 140.32 142.36 139.96 141.07 8,015,474 +1.21(+0.86%)
Nov 29, 2016 139.29 140.34 137.73 139.87 6,565,848 +4.86(+3.60%)
Nov 28, 2016 135.56 135.66 133.13 135.00 5,660,133 -0.62(-0.46%)
Nov 25, 2016 136.62 137.12 135.45 135.62 1,875,461 -0.65(-0.47%)
Nov 23, 2016 136.27 136.27 136.27 0 +1.14(+0.84%)
Nov 22, 2016 134.09 135.73 133.63 135.14 5,622,467 +1.64(+1.23%)
Nov 21, 2016 132.88 133.72 131.85 133.49 4,355,014 +0.85(+0.64%)
Nov 18, 2016 134.06 134.60 132.60 132.64 6,382,625 -1.17(-0.88%)
Nov 17, 2016 134.75 134.84 133.30 133.81 5,276,433 -0.65(-0.48%)
Nov 16, 2016 134.90 135.79 134.23 134.46 4,393,064 -0.65(-0.48%)
Nov 15, 2016 136.25 136.65 134.47 135.11 5,532,974 -0.04(-0.03%)
Nov 14, 2016 130.75 135.72 130.50 135.15 6,467,812 +5.20(+4.00%)
Nov 11, 2016 130.21 130.91 129.59 129.95 5,042,547 +0.26(+0.20%)
Nov 10, 2016 126.33 130.09 126.03 129.70 6,845,379 +3.75(+2.98%)
Nov 09, 2016 123.85 125.47 120.90 125.94 9,057,988 -0.89(-0.70%)
Nov 08, 2016 125.45 127.46 125.14 126.83 4,942,763 +0.86(+0.68%)
Nov 07, 2016 123.90 126.42 123.86 125.97 4,390,300 +3.75(+3.06%)
Nov 04, 2016 122.88 123.27 122.20 122.22 3,966,871 -0.11(-0.09%)
Nov 03, 2016 123.53 124.56 122.17 122.33 3,368,522 -1.02(-0.83%)
Nov 02, 2016 123.39 125.35 123.31 123.35 3,548,816 -0.40(-0.32%)
Nov 01, 2016 125.59 125.59 123.21 123.75 3,821,146 -1.69(-1.34%)
Oct 31, 2016 124.97 125.62 124.23 125.44 4,237,647 +0.87(+0.70%)
Oct 28, 2016 125.73 126.34 123.76 124.57 4,544,751 -1.41(-1.12%)
Oct 27, 2016 126.67 127.14 125.66 125.98 3,783,509 -0.26(-0.20%)
Oct 26, 2016 127.58 127.61 125.93 126.23 3,681,684 -1.38(-1.08%)
Oct 25, 2016 128.59 129.03 127.45 127.61 3,487,553 -0.81(-0.63%)
Oct 24, 2016 129.58 129.78 127.82 128.42 3,300,434 -0.60(-0.47%)
Oct 21, 2016 128.04 129.08 127.60 129.02 3,753,944 +0.27(+0.21%)
Oct 20, 2016 128.24 129.47 127.79 128.75 5,863,042 +0.62(+0.48%)
Oct 19, 2016 127.65 129.90 126.76 128.13 6,530,466 +0.87(+0.68%)
Oct 18, 2016 123.55 127.76 122.36 127.26 11,426,916 +8.22(+6.90%)
Oct 17, 2016 118.98 119.31 118.07 119.05 4,058,792 +0.19(+0.16%)
Oct 14, 2016 119.62 120.27 118.83 118.86 3,890,448 -0.24(-0.20%)
Oct 13, 2016 119.51 119.51 118.58 119.10 3,859,747 -0.81(-0.67%)
Oct 12, 2016 119.80 120.46 118.61 119.91 4,831,193 +0.31(+0.26%)
Oct 11, 2016 121.88 122.20 119.26 119.60 3,778,532 -2.95(-2.41%)
Oct 10, 2016 121.57 122.79 121.57 122.55 2,913,630 +1.26(+1.04%)
Oct 07, 2016 121.78 122.08 120.69 121.29 2,894,191 +0.17(+0.14%)
Oct 06, 2016 121.87 122.03 120.40 121.12 4,535,373 -1.00(-0.82%)
Oct 05, 2016 122.67 123.31 121.24 122.12 5,211,486 -0.50(-0.41%)
Oct 04, 2016 123.09 123.69 121.73 122.62 2,763,348 -0.29(-0.24%)
Oct 03, 2016 123.68 124.01 122.50 122.92 3,069,616 -1.34(-1.08%)
Sep 30, 2016 123.53 124.68 122.85 124.25 4,611,586 +1.49(+1.21%)
Sep 29, 2016 124.42 124.50 122.34 122.76 2,378,357 -1.86(-1.49%)
Sep 28, 2016 125.26 125.77 123.95 124.62 2,231,825 -0.34(-0.27%)
Sep 27, 2016 124.25 125.00 123.09 124.96 3,195,086 +0.95(+0.77%)
Sep 26, 2016 124.21 124.41 123.28 124.01 2,970,532 -0.70(-0.56%)
Sep 23, 2016 125.16 125.83 124.58 124.71 3,157,002 -0.47(-0.38%)
Sep 22, 2016 124.69 125.51 124.55 125.18 3,400,772 +1.00(+0.81%)
Sep 21, 2016 122.66 124.22 122.47 124.17 3,950,956 +2.16(+1.77%)
Sep 20, 2016 122.60 122.95 121.64 122.01 2,733,112 -0.19(-0.15%)
Sep 19, 2016 123.08 123.71 122.05 122.20 3,649,999 -0.70(-0.57%)
Sep 16, 2016 120.36 122.97 120.29 122.90 8,362,320 +2.54(+2.11%)
Sep 15, 2016 118.07 120.78 117.94 120.36 3,754,875 +1.70(+1.44%)
Sep 14, 2016 118.81 119.54 118.03 118.66 5,174,365 -0.23(-0.19%)
Sep 13, 2016 119.14 119.95 118.37 118.89 3,753,692 -1.40(-1.17%)
Sep 12, 2016 117.78 120.46 117.50 120.29 3,895,443 +1.69(+1.43%)
Sep 09, 2016 119.56 119.95 118.59 118.59 3,743,232 -1.61(-1.34%)
Sep 08, 2016 119.35 120.37 119.29 120.21 3,184,926 +0.40(+0.33%)
Sep 07, 2016 119.82 120.67 119.11 119.81 3,173,663 -0.31(-0.26%)
Sep 06, 2016 120.70 120.90 119.82 120.12 2,538,188 -0.56(-0.47%)
Sep 02, 2016 120.59 120.69 120.69 120.69 2,705,845 +0.77(+0.64%)
Sep 01, 2016 120.88 121.02 119.58 119.92 3,130,157 -0.27(-0.23%)
Aug 31, 2016 120.64 120.88 119.75 120.19 3,211,548 -0.72(-0.60%)
Aug 30, 2016 121.27 121.64 120.36 120.92 2,293,944 -0.35(-0.29%)
Aug 29, 2016 121.21 121.95 120.57 121.27 2,621,393 +0.57(+0.48%)
Aug 26, 2016 121.63 122.18 120.14 120.70 3,489,005 -0.60(-0.50%)
Aug 25, 2016 123.46 123.46 121.06 121.30 4,404,313 -2.27(-1.84%)
Aug 24, 2016 125.45 125.52 123.26 123.57 2,863,537 -1.89(-1.51%)
Aug 23, 2016 126.10 126.22 125.23 125.46 2,598,288 -0.07(-0.06%)
Aug 22, 2016 125.55 126.33 125.19 125.53 1,797,555 +0.04(+0.04%)
Aug 19, 2016 125.14 125.67 124.76 125.49 2,207,433 -0.11(-0.09%)
Aug 18, 2016 125.16 126.19 124.81 125.60 1,780,150 +0.41(+0.32%)
Aug 17, 2016 124.82 125.36 124.27 125.19 2,092,987 +0.56(+0.45%)
Aug 16, 2016 124.70 125.11 123.98 124.64 1,911,237 -0.48(-0.38%)
Aug 15, 2016 126.30 126.43 125.00 125.11 2,681,659 -1.11(-0.88%)
Aug 12, 2016 125.59 126.46 125.01 126.23 2,023,761 +0.22(+0.17%)
Aug 11, 2016 125.66 126.39 124.96 126.01 2,102,559 +0.39(+0.31%)
Aug 10, 2016 125.34 125.75 124.51 125.62 2,112,485 +0.33(+0.26%)
Aug 09, 2016 125.94 126.45 125.17 125.29 2,423,038 -0.27(-0.22%)
Aug 08, 2016 125.99 126.40 125.33 125.57 2,090,001 -0.76(-0.60%)
Aug 05, 2016 126.63 126.81 125.80 126.33 2,263,994 +0.25(+0.20%)
Aug 04, 2016 126.42 126.75 125.68 126.08 2,140,307 -0.15(-0.12%)
Aug 03, 2016 126.63 126.88 125.83 126.23 2,222,614 -0.26(-0.20%)
Aug 02, 2016 127.05 127.19 125.75 126.48 3,032,566 -0.30(-0.24%)
Aug 01, 2016 126.70 127.36 126.37 126.78 2,823,875 +0.27(+0.22%)
Jul 29, 2016 125.32 127.12 125.10 126.51 3,701,044 +0.39(+0.31%)
Jul 28, 2016 124.89 126.36 124.73 126.12 2,848,999 +0.95(+0.76%)
Jul 27, 2016 124.72 125.75 123.61 125.17 3,038,168 -0.02(-0.01%)
Jul 26, 2016 125.40 125.61 124.58 125.19 3,020,094 -0.03(-0.02%)
Jul 25, 2016 126.82 127.12 124.93 125.21 3,085,112 -1.73(-1.36%)
Jul 22, 2016 126.94 127.23 126.26 126.94 3,053,344 +0.72(+0.57%)
Jul 21, 2016 126.08 126.98 125.57 126.22 3,964,323 -0.13(-0.10%)
Jul 20, 2016 126.75 127.64 126.17 126.35 6,213,656 +0.38(+0.30%)
Jul 19, 2016 124.35 126.01 123.08 125.97 6,028,279 +1.62(+1.31%)
Jul 18, 2016 125.24 125.36 123.35 124.35 4,715,838 -0.51(-0.41%)
Jul 15, 2016 125.14 126.14 124.62 124.86 4,243,186 +0.43(+0.35%)
Jul 14, 2016 125.80 126.20 124.10 124.43 3,396,516 -0.57(-0.45%)
Jul 13, 2016 124.53 125.09 123.61 124.99 3,582,215 +1.43(+1.16%)
Jul 12, 2016 124.47 124.52 123.13 123.56 4,878,712 -0.41(-0.33%)
Jul 11, 2016 124.81 125.10 123.69 123.97 4,622,743 -0.84(-0.67%)
Jul 08, 2016 125.19 124.39 123.55 124.81 4,081,126 +0.41(+0.33%)
Jul 07, 2016 125.78 126.03 123.64 124.39 3,979,296 -1.40(-1.11%)
Jul 06, 2016 124.55 126.30 124.54 125.79 4,621,983 +0.73(+0.58%)
Jul 05, 2016 123.82 125.37 123.71 125.06 4,243,885 +0.62(+0.50%)
Jul 01, 2016 124.71 124.44 124.44 124.44 3,262,748 -0.30(-0.24%)
Jun 30, 2016 124.28 124.84 123.90 124.74 5,354,891 +0.60(+0.48%)
Jun 29, 2016 123.51 124.28 123.33 124.14 4,193,213 +1.60(+1.30%)
Jun 28, 2016 122.10 122.88 121.62 122.54 4,708,956 +1.41(+1.17%)
Jun 27, 2016 120.28 121.38 119.69 121.13 4,557,587 -0.16(-0.13%)
Jun 24, 2016 119.85 122.47 119.40 121.29 5,065,400 -1.68(-1.36%)
Jun 23, 2016 123.11 123.66 121.93 122.97 2,995,972 +1.14(+0.93%)
Jun 22, 2016 122.31 123.28 121.59 121.83 2,688,587 -0.26(-0.21%)
Jun 21, 2016 122.98 123.00 121.98 122.08 2,288,085 -0.29(-0.24%)
Jun 20, 2016 123.00 123.54 122.04 122.38 4,223,916 +0.73(+0.60%)
Jun 17, 2016 122.59 122.67 120.64 121.64 5,015,428 -0.86(-0.70%)
Jun 16, 2016 121.22 122.70 120.49 122.50 3,595,104 +1.24(+1.02%)
Jun 15, 2016 121.69 122.07 121.08 121.26 2,681,922 +0.01(+0.01%)
Jun 14, 2016 121.26 121.59 120.78 121.25 3,377,885 -0.19(-0.16%)
Jun 13, 2016 122.24 123.24 121.44 121.44 3,199,279 -1.01(-0.83%)
Jun 10, 2016 123.34 123.47 121.93 122.45 3,190,369 -1.27(-1.02%)
Jun 09, 2016 123.55 123.89 122.72 123.72 4,187,172 +0.25(+0.20%)
Jun 08, 2016 120.72 123.91 120.48 123.47 7,027,989 +3.04(+2.53%)
Jun 07, 2016 121.50 121.80 120.39 120.43 3,346,586 -1.06(-0.88%)
Jun 06, 2016 120.42 121.71 120.05 121.50 3,365,747 +1.15(+0.96%)
Jun 03, 2016 119.26 120.59 118.86 120.34 4,122,567 +0.70(+0.59%)
Jun 02, 2016 118.08 119.74 117.86 119.64 4,565,160 +1.33(+1.12%)
Jun 01, 2016 117.48 118.59 116.98 118.31 2,977,008 +0.76(+0.64%)
May 31, 2016 118.37 118.51 117.39 117.56 4,132,281 -0.29(-0.25%)
May 27, 2016 116.95 117.85 117.85 117.85 2,084,705 +0.90(+0.77%)
May 26, 2016 117.41 117.81 116.67 116.95 1,704,842 -0.39(-0.33%)
May 25, 2016 117.15 118.11 116.77 117.34 2,514,446 +0.73(+0.63%)
May 24, 2016 115.00 116.96 114.60 116.61 3,072,853 +1.91(+1.66%)
May 23, 2016 114.44 115.38 114.34 114.70 3,452,682 -0.46(-0.40%)
May 20, 2016 114.88 115.90 114.50 115.16 2,886,070 +0.83(+0.72%)
May 19, 2016 114.06 115.31 113.24 114.33 3,133,818 -0.45(-0.39%)
May 18, 2016 113.55 115.45 113.39 114.78 2,562,683 +0.84(+0.73%)
May 17, 2016 114.83 115.40 113.44 113.94 2,609,062 -0.95(-0.83%)
May 16, 2016 113.23 115.08 113.04 114.89 2,804,054 +1.44(+1.27%)
May 13, 2016 113.54 114.36 113.05 113.45 3,567,371 -0.65(-0.57%)
May 12, 2016 115.21 115.46 113.23 114.10 3,650,477 -0.84(-0.73%)
May 11, 2016 117.62 117.85 114.84 114.94 3,923,784 -2.53(-2.16%)
May 10, 2016 116.90 117.50 116.60 117.47 2,528,307 +0.79(+0.68%)
May 09, 2016 115.87 117.49 115.71 116.68 2,492,207 +0.55(+0.48%)
May 06, 2016 116.17 116.33 114.86 116.12 2,977,549 -0.24(-0.20%)
May 05, 2016 116.13 117.21 115.96 116.36 2,336,330 +0.25(+0.21%)
May 04, 2016 115.23 116.45 114.84 116.11 3,308,053 -0.38(-0.32%)
May 03, 2016 115.53 117.17 115.33 116.49 4,130,209 +0.32(+0.27%)
May 02, 2016 116.62 116.91 115.14 116.18 3,283,612 +0.37(+0.32%)
Apr 29, 2016 115.26 115.98 113.39 115.81 4,731,432 -0.34(-0.30%)
Apr 28, 2016 116.78 118.19 115.81 116.15 3,789,187 -0.64(-0.55%)
Apr 27, 2016 118.15 118.36 116.00 116.79 3,819,142 -1.27(-1.07%)
Apr 26, 2016 117.82 118.38 116.97 118.06 2,999,554 +0.41(+0.34%)
Apr 25, 2016 117.59 117.91 116.61 117.65 3,072,497 -0.31(-0.26%)
Apr 22, 2016 117.60 118.14 117.01 117.96 3,164,204 +1.03(+0.88%)
Apr 21, 2016 117.46 117.85 116.47 116.93 4,304,888 -0.85(-0.72%)
Apr 20, 2016 115.46 118.82 115.12 117.78 8,324,465 +3.02(+2.63%)
Apr 19, 2016 114.41 115.47 113.56 114.77 4,934,927 +2.37(+2.10%)
Apr 18, 2016 111.58 112.60 111.34 112.40 3,089,516 +0.42(+0.38%)
Apr 15, 2016 112.47 112.62 111.00 111.98 3,223,857 -0.57(-0.51%)
Apr 14, 2016 112.32 113.07 112.18 112.55 1,904,113 +0.19(+0.17%)
Apr 13, 2016 112.26 113.15 111.93 112.36 2,947,695 +0.84(+0.76%)
Apr 12, 2016 111.08 112.01 110.28 111.52 3,283,000 +0.41(+0.37%)
Apr 11, 2016 110.66 111.64 110.66 111.10 3,546,789 +0.57(+0.52%)
Apr 08, 2016 111.86 112.70 110.16 110.53 4,141,995 -1.05(-0.94%)
Apr 07, 2016 112.14 112.96 111.01 111.58 3,623,394 -1.02(-0.91%)
Apr 06, 2016 111.89 112.94 111.58 112.60 3,435,512 +0.87(+0.78%)
Apr 05, 2016 113.41 113.85 111.60 111.73 5,048,496 -2.15(-1.89%)
Apr 04, 2016 114.77 114.94 113.34 113.88 3,197,190 -0.38(-0.33%)
Apr 01, 2016 113.18 114.72 112.89 114.26 4,436,482 +0.90(+0.79%)
Mar 31, 2016 114.01 114.30 112.83 113.36 3,617,913 -0.69(-0.60%)
Mar 30, 2016 114.41 115.30 113.79 114.05 2,931,942 -0.13(-0.12%)
Mar 29, 2016 113.69 114.41 113.05 114.18 2,800,739 +0.80(+0.71%)
Mar 28, 2016 113.29 113.89 112.58 113.38 2,223,203 +0.29(+0.26%)
Mar 24, 2016 113.42 113.09 113.09 113.09 4,723,278 -1.06(-0.92%)
Mar 23, 2016 112.70 114.64 112.59 114.14 7,011,590 +1.56(+1.38%)
Mar 22, 2016 111.38 113.29 110.83 112.59 4,530,141 +1.13(+1.01%)
Mar 21, 2016 111.02 111.69 110.53 111.46 3,032,576 +0.02(+0.02%)
Mar 18, 2016 109.81 111.76 109.52 111.44 7,900,830 +1.93(+1.76%)
Mar 17, 2016 109.59 109.90 107.49 109.52 4,447,585 -0.33(-0.30%)
Mar 16, 2016 109.39 110.42 109.14 109.84 2,434,247 +0.04(+0.04%)
Mar 15, 2016 109.53 110.34 109.12 109.80 2,968,059 -0.33(-0.30%)
Mar 14, 2016 109.76 110.83 109.37 110.12 3,247,724 +0.11(+0.10%)
Mar 11, 2016 107.71 110.21 107.51 110.02 4,282,390 +2.65(+2.47%)
Mar 10, 2016 106.59 107.96 105.89 107.37 3,000,080 +0.87(+0.82%)
Mar 09, 2016 107.19 107.40 105.93 106.50 2,381,136 -0.05(-0.05%)
Mar 08, 2016 106.22 107.13 105.74 106.55 2,879,564 -0.09(-0.08%)
Mar 07, 2016 106.05 107.50 105.89 106.64 2,643,665 -0.04(-0.03%)
Mar 04, 2016 106.26 106.69 105.75 106.68 3,281,347 -0.02(-0.02%)
Mar 03, 2016 105.85 106.73 105.18 106.69 3,498,529 +0.48(+0.45%)
Mar 02, 2016 106.18 106.71 105.42 106.21 3,049,569 -0.35(-0.33%)
Mar 01, 2016 104.65 107.05 104.55 106.56 3,762,421 +2.25(+2.16%)
Feb 29, 2016 106.06 106.69 104.20 104.31 5,167,680 -1.95(-1.84%)
Feb 26, 2016 106.40 107.08 105.88 106.27 3,285,921 +0.11(+0.11%)
Feb 25, 2016 105.28 106.18 104.94 106.15 2,604,911 +0.88(+0.83%)
Feb 24, 2016 105.04 105.38 103.20 105.28 2,922,556 -0.83(-0.78%)
Feb 23, 2016 105.66 106.68 105.34 106.11 3,201,927 -0.10(-0.10%)
Feb 22, 2016 104.31 106.97 104.19 106.21 5,771,337 +3.14(+3.05%)
Feb 19, 2016 102.91 103.83 101.61 103.07 5,116,732 +0.20(+0.20%)
Feb 18, 2016 103.79 105.10 102.53 102.87 4,392,531 -0.74(-0.72%)
Feb 17, 2016 101.16 103.69 100.90 103.61 5,098,274 +2.76(+2.74%)
Feb 16, 2016 98.65 100.96 98.56 100.85 3,934,171 +2.92(+2.98%)
Feb 12, 2016 97.39 97.94 97.94 97.94 2,913,894 +1.05(+1.08%)
Feb 11, 2016 97.50 97.82 96.42 96.89 4,515,709 -1.86(-1.88%)
Feb 10, 2016 97.51 100.27 97.51 98.74 3,451,947 +1.38(+1.42%)
Feb 09, 2016 95.79 98.34 95.59 97.36 4,201,919 +1.00(+1.04%)
Feb 08, 2016 96.78 97.32 95.32 96.36 5,766,086 -1.49(-1.52%)
Feb 05, 2016 99.91 100.03 97.13 97.85 3,803,004 -2.17(-2.17%)
Feb 04, 2016 98.68 100.33 98.13 100.02 4,119,753 +1.27(+1.29%)
Feb 03, 2016 100.17 100.17 96.61 98.75 3,953,162 -0.99(-0.99%)
Feb 02, 2016 100.68 101.06 99.21 99.74 3,422,657 -1.76(-1.73%)
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.