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

Humana (NY: HUM )

312.89 +0.12 (+0.04%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 24, 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 (%)
May 30, 2008 46.00 46.16 45.05 45.71 3,809,199 -0.05(-0.12%)
May 29, 2008 44.80 46.43 44.80 45.76 2,342,319 +0.88(+1.95%)
May 28, 2008 44.08 45.05 43.60 44.89 3,446,238 +0.80(+1.81%)
May 27, 2008 43.87 44.43 43.22 44.09 3,363,754 +0.30(+0.67%)
May 26, 2008 44.87 45.04 43.40 43.79 0 +0.00(+0.00%)
May 23, 2008 44.87 45.04 43.40 43.79 2,822,448 -0.95(-2.12%)
May 22, 2008 44.52 45.14 44.13 44.74 3,867,683 +0.48(+1.09%)
May 21, 2008 43.10 45.66 42.68 44.26 6,645,152 +1.23(+2.85%)
May 20, 2008 39.99 43.06 39.98 43.03 6,417,516 +2.96(+7.40%)
May 19, 2008 39.76 40.37 39.45 40.07 2,993,272 +0.47(+1.20%)
May 16, 2008 39.11 39.69 38.74 39.59 2,353,806 +0.47(+1.19%)
May 15, 2008 39.07 39.39 38.41 39.13 2,193,497 +0.01(+0.02%)
May 14, 2008 38.86 39.66 38.80 39.12 3,437,583 +0.27(+0.69%)
May 13, 2008 39.64 39.64 38.27 38.85 4,279,652 -0.82(-2.08%)
May 12, 2008 40.61 40.74 39.41 39.67 3,121,741 -1.03(-2.53%)
May 09, 2008 40.95 41.48 40.18 40.70 3,658,426 -0.56(-1.35%)
May 08, 2008 41.92 42.15 40.69 41.26 3,237,104 -0.54(-1.29%)
May 07, 2008 42.12 42.56 41.61 41.80 3,889,787 -0.41(-0.98%)
May 06, 2008 42.38 43.13 41.68 42.21 3,041,396 -0.59(-1.38%)
May 05, 2008 42.65 43.25 42.32 42.80 3,168,909 +0.03(+0.06%)
May 02, 2008 43.10 43.60 42.63 42.77 2,409,418 -0.33(-0.77%)
May 01, 2008 43.19 43.59 41.71 43.10 3,114,291 +0.31(+0.73%)
Apr 30, 2008 42.64 43.43 42.36 42.79 3,713,254 -0.13(-0.31%)
Apr 29, 2008 41.38 42.94 41.07 42.92 3,708,143 +1.40(+3.36%)
Apr 28, 2008 41.09 41.74 39.75 41.53 5,767,980 +1.34(+3.34%)
Apr 25, 2008 38.81 40.24 38.47 40.18 3,073,606 +1.63(+4.23%)
Apr 24, 2008 39.58 40.04 37.78 38.55 3,770,126 -0.89(-2.25%)
Apr 23, 2008 37.57 39.49 37.22 39.44 4,361,105 +1.94(+5.18%)
Apr 22, 2008 37.70 38.24 37.33 37.50 3,117,122 -1.24(-3.21%)
Apr 21, 2008 38.98 39.81 38.67 38.74 2,204,026 -0.21(-0.53%)
Apr 18, 2008 37.97 39.39 37.97 38.95 2,476,809 +1.10(+2.91%)
Apr 17, 2008 37.78 38.36 37.52 37.85 1,934,808 +0.01(+0.02%)
Apr 16, 2008 38.55 38.87 37.61 37.84 2,641,608 -0.54(-1.40%)
Apr 15, 2008 38.14 38.90 37.30 38.38 3,690,346 +0.39(+1.04%)
Apr 14, 2008 37.97 38.51 37.65 37.98 2,886,488 +0.19(+0.50%)
Apr 11, 2008 39.20 39.68 37.74 37.79 3,020,071 -1.76(-4.46%)
Apr 10, 2008 38.28 39.75 38.24 39.56 4,368,923 +1.27(+3.32%)
Apr 09, 2008 40.27 40.44 37.95 38.29 5,078,154 -2.18(-5.40%)
Apr 08, 2008 38.95 40.95 38.95 40.47 3,880,517 +1.83(+4.73%)
Apr 07, 2008 39.50 39.75 38.51 38.64 2,807,549 -0.86(-2.18%)
Apr 04, 2008 39.93 40.18 39.06 39.50 2,952,922 -0.29(-0.72%)
Apr 03, 2008 40.93 41.55 39.67 39.79 3,626,270 -1.43(-3.48%)
Apr 02, 2008 42.08 42.08 40.94 41.22 2,422,038 -0.86(-2.04%)
Apr 01, 2008 40.83 42.08 40.25 42.08 3,434,192 +1.92(+4.77%)
Mar 31, 2008 40.78 41.55 40.17 40.17 3,364,761 -0.30(-0.75%)
Mar 28, 2008 41.20 41.68 40.47 40.47 2,920,410 -1.33(-3.19%)
Mar 27, 2008 41.81 42.23 41.50 41.81 3,078,229 +0.07(+0.17%)
Mar 26, 2008 42.57 42.74 41.46 41.73 3,022,341 -0.84(-1.98%)
Mar 25, 2008 42.08 42.92 41.18 42.58 4,006,932 +0.43(+1.02%)
Mar 24, 2008 41.13 42.66 40.57 42.15 3,259,481 +1.13(+2.75%)
Mar 21, 2008 41.63 41.63 40.13 41.02 4,295,375 +0.00(+0.00%)
Mar 20, 2008 41.63 41.63 40.13 41.02 4,295,375 -0.05(-0.13%)
Mar 19, 2008 39.81 42.40 39.32 41.07 6,526,179 +1.50(+3.78%)
Mar 18, 2008 41.14 41.61 39.04 39.58 8,988,266 -1.29(-3.16%)
Mar 17, 2008 37.86 42.38 37.86 40.86 8,291,029 +1.49(+3.77%)
Mar 14, 2008 41.04 41.16 38.67 39.38 10,745,459 -0.90(-2.22%)
Mar 13, 2008 36.87 41.55 36.84 40.27 28,593,924 +3.67(+10.03%)
Mar 12, 2008 32.27 37.16 29.95 36.60 71,835,928 -5.82(-13.72%)
Mar 11, 2008 47.89 47.89 38.37 42.42 26,886,220 -13.72(-24.43%)
Mar 10, 2008 57.01 57.07 55.84 56.14 2,853,887 -0.73(-1.29%)
Mar 07, 2008 58.51 58.75 56.80 56.87 1,882,859 -2.13(-3.61%)
Mar 06, 2008 61.00 61.15 58.87 59.01 1,430,193 -2.41(-3.92%)
Mar 05, 2008 61.27 61.60 60.38 61.41 1,413,111 +0.56(+0.93%)
Mar 04, 2008 60.52 61.85 60.44 60.85 2,088,824 -0.35(-0.57%)
Mar 03, 2008 61.15 61.22 59.83 61.20 1,602,456 +0.02(+0.03%)
Feb 29, 2008 63.22 63.47 60.99 61.18 1,750,080 -2.61(-4.10%)
Feb 28, 2008 64.04 64.77 63.14 63.80 1,993,483 -0.56(-0.88%)
Feb 27, 2008 62.77 65.14 62.77 64.36 3,362,252 +1.35(+2.15%)
Feb 26, 2008 61.78 63.32 61.78 63.01 2,012,394 +1.09(+1.76%)
Feb 25, 2008 61.58 62.69 61.47 61.92 2,037,346 +0.25(+0.41%)
Feb 22, 2008 61.76 62.19 59.56 61.66 2,520,838 +0.04(+0.06%)
Feb 21, 2008 63.03 63.03 61.38 61.63 1,122,713 -0.48(-0.78%)
Feb 20, 2008 61.64 62.27 61.16 62.11 1,329,787 -0.03(-0.04%)
Feb 19, 2008 62.41 62.97 61.67 62.14 1,949,567 +0.56(+0.90%)
Feb 18, 2008 60.48 61.73 59.99 61.58 0 +0.00(+0.00%)
Feb 15, 2008 60.48 61.73 59.99 61.58 2,358,890 +0.79(+1.30%)
Feb 14, 2008 62.43 62.71 60.76 60.80 2,658,403 -1.74(-2.78%)
Feb 13, 2008 63.12 63.12 59.00 62.53 9,107,836 -1.03(-1.62%)
Feb 12, 2008 65.35 65.51 63.36 63.56 2,441,950 -1.53(-2.35%)
Feb 11, 2008 65.55 65.55 64.05 65.09 1,515,261 -0.35(-0.53%)
Feb 08, 2008 65.09 65.61 63.84 65.44 1,815,838 +0.13(+0.19%)
Feb 07, 2008 66.85 67.06 63.98 65.32 3,455,286 -1.90(-2.82%)
Feb 06, 2008 70.36 71.46 66.83 67.22 3,223,134 -2.53(-3.63%)
Feb 05, 2008 71.25 71.25 69.27 69.75 2,103,527 -0.97(-1.37%)
Feb 04, 2008 71.89 72.97 68.32 70.72 4,338,965 -2.56(-3.49%)
Feb 01, 2008 71.96 73.36 71.47 73.28 1,750,788 +2.08(+2.92%)
Jan 31, 2008 70.30 72.53 69.71 71.20 1,719,907 -0.08(-0.11%)
Jan 30, 2008 71.49 72.46 71.07 71.28 1,264,150 -0.38(-0.52%)
Jan 29, 2008 72.25 72.33 71.01 71.66 1,246,293 +0.16(+0.23%)
Jan 28, 2008 70.04 71.67 68.75 71.50 1,862,347 +1.69(+2.42%)
Jan 25, 2008 69.97 72.83 69.38 69.80 2,915,638 +0.63(+0.91%)
Jan 24, 2008 69.93 69.93 67.80 69.18 2,746,459 -0.54(-0.77%)
Jan 23, 2008 68.95 70.00 67.66 69.71 4,452,397 -1.32(-1.85%)
Jan 22, 2008 71.64 72.78 68.85 71.03 3,236,213 -4.49(-5.95%)
Jan 21, 2008 75.78 77.46 74.83 75.52 0 +0.00(+0.00%)
Jan 18, 2008 75.78 77.46 74.83 75.52 3,217,758 +0.07(+0.09%)
Jan 17, 2008 77.69 78.09 75.16 75.45 2,016,401 -1.85(-2.40%)
Jan 16, 2008 77.18 78.30 77.07 77.31 2,146,826 -0.07(-0.09%)
Jan 15, 2008 77.08 78.88 77.00 77.38 2,441,029 -0.50(-0.64%)
Jan 14, 2008 76.21 78.18 75.86 77.88 3,422,778 +2.42(+3.20%)
Jan 11, 2008 76.10 76.32 75.30 75.46 1,280,680 -0.71(-0.93%)
Jan 10, 2008 76.10 77.27 75.74 76.17 2,381,924 -0.64(-0.84%)
Jan 09, 2008 73.49 77.14 73.49 76.81 3,493,968 +3.47(+4.72%)
Jan 08, 2008 73.46 74.38 72.95 73.35 2,756,296 +0.32(+0.44%)
Jan 07, 2008 71.73 73.07 70.83 73.03 2,216,368 +1.87(+2.63%)
Jan 04, 2008 71.72 72.62 70.69 71.16 1,808,302 -1.03(-1.43%)
Jan 03, 2008 70.28 72.63 69.67 72.19 2,710,322 +2.24(+3.20%)
Jan 02, 2008 68.51 70.86 68.51 69.95 2,484,624 +2.52(+3.73%)
Jan 01, 2008 67.99 67.99 67.15 67.43 0 +0.00(+0.00%)
Dec 31, 2007 67.99 67.99 67.15 67.43 498,085 -0.65(-0.96%)
Dec 28, 2007 68.56 68.56 67.64 68.08 562,389 +0.39(+0.57%)
Dec 27, 2007 68.29 68.68 67.41 67.70 771,520 -0.80(-1.16%)
Dec 26, 2007 69.03 69.03 67.91 68.50 978,919 -0.53(-0.77%)
Dec 24, 2007 69.27 69.27 68.46 69.02 376,210 +0.35(+0.51%)
Dec 21, 2007 68.54 68.81 66.91 68.68 2,292,810 +0.94(+1.39%)
Dec 20, 2007 67.24 68.41 66.99 67.74 1,254,892 +1.30(+1.95%)
Dec 19, 2007 66.26 67.53 65.46 66.44 2,214,663 +0.73(+1.10%)
Dec 18, 2007 66.26 66.30 65.52 65.71 1,722,127 -0.04(-0.05%)
Dec 17, 2007 67.17 67.45 65.59 65.75 1,514,091 -1.85(-2.74%)
Dec 14, 2007 67.93 69.10 67.26 67.60 1,930,363 -1.16(-1.68%)
Dec 13, 2007 68.15 68.90 67.85 68.76 1,556,252 +0.41(+0.60%)
Dec 12, 2007 68.42 69.17 67.68 68.34 2,117,994 +1.29(+1.92%)
Dec 11, 2007 68.16 69.02 66.67 67.05 1,540,923 -1.15(-1.68%)
Dec 10, 2007 68.68 69.36 67.75 68.20 1,363,674 -0.43(-0.63%)
Dec 07, 2007 69.48 69.69 68.27 68.63 1,426,745 -0.45(-0.65%)
Dec 06, 2007 68.97 69.47 68.75 69.08 1,370,548 +0.08(+0.12%)
Dec 05, 2007 71.05 71.38 68.54 69.00 1,897,662 -1.25(-1.78%)
Dec 04, 2007 68.96 71.33 68.78 70.25 2,794,024 +1.47(+2.13%)
Dec 03, 2007 67.89 69.12 67.25 68.78 2,056,913 -0.19(-0.27%)
Nov 30, 2007 68.43 69.11 67.52 68.97 2,190,705 +1.39(+2.05%)
Nov 29, 2007 67.32 68.40 67.04 67.58 1,167,483 -0.16(-0.24%)
Nov 28, 2007 67.24 67.93 66.17 67.74 1,822,606 +0.87(+1.30%)
Nov 27, 2007 65.15 67.04 65.04 66.88 1,855,243 +1.93(+2.98%)
Nov 26, 2007 63.26 66.41 63.26 64.94 1,775,467 +1.20(+1.88%)
Nov 23, 2007 63.14 63.95 62.91 63.74 440,236 +0.89(+1.41%)
Nov 21, 2007 63.72 64.38 62.76 62.86 945,105 -1.52(-2.36%)
Nov 20, 2007 64.23 64.80 63.60 64.38 1,149,350 +0.12(+0.18%)
Nov 19, 2007 64.69 65.51 64.04 64.26 918,910 -0.71(-1.09%)
Nov 16, 2007 64.37 65.26 64.03 64.97 1,476,417 +1.16(+1.81%)
Nov 15, 2007 65.45 66.13 63.51 63.81 1,714,933 -1.64(-2.50%)
Nov 14, 2007 65.85 66.26 65.06 65.45 1,314,264 +0.13(+0.19%)
Nov 13, 2007 65.33 65.37 63.86 65.33 1,371,420 +0.67(+1.04%)
Nov 12, 2007 65.32 65.93 63.96 64.66 1,344,062 +0.08(+0.12%)
Nov 09, 2007 63.20 65.05 63.20 64.57 1,736,322 +0.04(+0.07%)
Nov 08, 2007 63.74 64.81 63.16 64.53 1,010,475 +0.84(+1.32%)
Nov 07, 2007 64.85 65.32 63.69 63.69 1,516,832 -1.14(-1.75%)
Nov 06, 2007 65.79 65.79 63.61 64.83 2,274,308 +0.90(+1.41%)
Nov 05, 2007 64.67 64.69 63.52 63.92 1,701,029 -0.75(-1.16%)
Nov 02, 2007 66.40 66.40 63.46 64.67 1,953,929 -0.98(-1.49%)
Nov 01, 2007 67.07 67.10 65.46 65.65 1,716,375 -1.46(-2.17%)
Oct 31, 2007 66.43 67.33 66.03 67.11 1,826,273 +0.68(+1.02%)
Oct 30, 2007 65.43 67.86 65.14 66.43 2,021,052 +0.39(+0.60%)
Oct 29, 2007 72.07 72.97 64.97 66.03 6,759,065 -1.62(-2.40%)
Oct 26, 2007 68.95 69.69 64.91 67.65 6,536,700 -1.23(-1.78%)
Oct 25, 2007 66.31 69.45 65.68 68.88 2,572,106 +3.07(+4.67%)
Oct 24, 2007 68.00 68.02 63.74 65.81 3,955,660 -2.40(-3.52%)
Oct 23, 2007 67.43 68.72 66.55 68.21 2,551,444 +1.33(+1.98%)
Oct 22, 2007 65.34 66.88 65.22 66.88 991,874 +1.48(+2.26%)
Oct 19, 2007 65.87 66.54 65.17 65.41 1,182,856 -0.85(-1.28%)
Oct 18, 2007 64.47 66.51 64.43 66.26 1,556,554 +2.05(+3.19%)
Oct 17, 2007 64.02 64.60 63.74 64.21 1,133,602 +0.50(+0.79%)
Oct 16, 2007 64.26 64.44 63.14 63.71 1,382,660 -0.53(-0.82%)
Oct 15, 2007 65.34 65.35 64.03 64.23 855,283 -0.80(-1.23%)
Oct 12, 2007 63.70 65.11 63.70 65.03 957,252 +1.26(+1.98%)
Oct 11, 2007 64.56 65.28 63.47 63.77 1,122,211 -0.79(-1.22%)
Oct 10, 2007 64.37 65.32 64.20 64.56 975,568 +0.40(+0.63%)
Oct 09, 2007 64.47 64.47 63.46 64.15 856,400 +0.24(+0.38%)
Oct 08, 2007 63.84 64.40 63.80 63.91 610,693 +0.09(+0.14%)
Oct 05, 2007 63.57 64.42 63.43 63.82 860,309 +0.06(+0.10%)
Oct 04, 2007 65.06 65.16 63.53 63.76 1,442,858 -1.07(-1.64%)
Oct 03, 2007 63.40 64.91 63.16 64.83 2,319,809 +1.59(+2.52%)
Oct 02, 2007 62.68 63.29 62.17 63.23 2,061,872 -0.54(-0.84%)
Oct 01, 2007 62.78 64.09 62.46 63.77 1,504,620 +1.20(+1.92%)
Sep 28, 2007 63.66 63.92 62.27 62.57 2,378,437 -1.12(-1.76%)
Sep 27, 2007 62.68 64.59 62.63 63.69 3,781,208 +1.29(+2.07%)
Sep 26, 2007 61.15 62.44 60.97 62.40 1,819,795 +1.65(+2.71%)
Sep 25, 2007 60.20 61.23 60.11 60.75 1,486,080 +0.14(+0.24%)
Sep 24, 2007 60.50 61.49 60.30 60.61 1,733,574 +0.48(+0.80%)
Sep 21, 2007 59.96 60.79 59.27 60.12 1,641,769 +0.85(+1.44%)
Sep 20, 2007 59.66 60.19 58.99 59.27 1,248,415 -0.38(-0.63%)
Sep 19, 2007 61.05 61.33 59.33 59.65 1,829,841 -0.85(-1.41%)
Sep 18, 2007 59.15 60.55 59.09 60.50 1,802,484 +1.58(+2.69%)
Sep 17, 2007 58.85 59.21 57.66 58.92 1,621,666 +0.01(+0.02%)
Sep 14, 2007 58.23 59.70 58.10 58.91 1,647,912 +0.30(+0.52%)
Sep 13, 2007 60.42 60.82 58.57 58.60 2,342,258 -1.89(-3.12%)
Sep 12, 2007 57.64 61.57 57.47 60.49 4,081,417 +2.83(+4.91%)
Sep 11, 2007 57.52 58.29 57.26 57.66 1,165,544 +0.48(+0.85%)
Sep 10, 2007 57.21 57.85 56.00 57.18 1,385,899 +0.25(+0.44%)
Sep 07, 2007 57.01 57.21 56.54 56.93 1,338,321 -0.47(-0.83%)
Sep 06, 2007 57.34 57.65 56.72 57.40 1,295,657 +0.30(+0.52%)
Sep 05, 2007 57.77 58.26 56.60 57.11 1,570,738 -1.24(-2.12%)
Sep 04, 2007 57.37 58.43 57.32 58.34 996,900 +0.96(+1.67%)
Aug 31, 2007 57.28 57.72 56.87 57.38 1,004,941 +0.59(+1.04%)
Aug 30, 2007 57.56 57.77 56.64 56.79 1,253,664 -1.05(-1.81%)
Aug 29, 2007 57.73 58.07 56.52 57.84 1,430,796 +0.40(+0.70%)
Aug 28, 2007 58.20 58.95 57.44 57.44 1,517,687 -0.75(-1.29%)
Aug 27, 2007 58.83 59.05 58.19 58.19 756,889 -0.88(-1.49%)
Aug 24, 2007 57.56 59.07 57.50 59.07 1,128,242 +1.55(+2.69%)
Aug 23, 2007 57.52 58.20 57.19 57.52 925,645 +0.19(+0.33%)
Aug 22, 2007 57.08 57.58 56.77 57.33 732,430 +0.88(+1.55%)
Aug 21, 2007 55.98 56.95 55.93 56.45 1,178,612 +0.21(+0.37%)
Aug 20, 2007 55.61 56.77 55.60 56.25 1,210,553 +0.66(+1.19%)
Aug 17, 2007 56.42 58.09 54.75 55.58 1,650,962 +0.13(+0.23%)
Aug 16, 2007 55.51 56.16 54.19 55.46 2,225,106 -0.44(-0.78%)
Aug 15, 2007 55.76 57.40 55.59 55.90 1,553,122 +0.36(+0.64%)
Aug 14, 2007 56.18 56.65 55.12 55.54 1,373,502 -0.34(-0.61%)
Aug 13, 2007 56.40 58.20 55.59 55.88 2,352,086 +0.07(+0.13%)
Aug 10, 2007 52.27 56.90 50.14 55.81 5,102,320 +3.53(+6.75%)
Aug 09, 2007 55.51 56.15 52.20 52.28 5,761,608 -3.87(-6.89%)
Aug 08, 2007 58.34 59.35 55.57 56.15 4,161,718 -2.46(-4.20%)
Aug 07, 2007 57.88 58.70 57.00 58.61 2,859,583 +0.18(+0.31%)
Aug 06, 2007 58.29 59.20 58.02 58.43 2,423,619 -0.22(-0.38%)
Aug 03, 2007 59.25 60.87 58.54 58.66 2,795,364 -2.21(-3.63%)
Aug 02, 2007 56.98 60.89 56.77 60.87 5,122,913 +3.98(+7.00%)
Aug 01, 2007 57.08 57.44 56.32 56.88 2,706,211 -0.50(-0.87%)
Jul 31, 2007 59.09 59.09 57.24 57.38 2,196,663 -0.89(-1.52%)
Jul 30, 2007 59.27 60.71 57.37 58.27 3,142,787 +0.24(+0.42%)
Jul 27, 2007 57.46 58.26 56.48 58.03 2,433,465 +0.30(+0.53%)
Jul 26, 2007 57.29 58.06 56.08 57.72 3,031,464 -0.47(-0.82%)
Jul 25, 2007 58.02 59.02 57.30 58.20 2,514,729 -0.46(-0.78%)
Jul 24, 2007 59.69 60.48 57.81 58.66 3,492,949 -1.33(-2.22%)
Jul 23, 2007 60.59 60.60 59.82 59.99 1,391,372 +0.12(+0.19%)
Jul 20, 2007 60.30 61.06 59.65 59.87 2,474,828 -0.41(-0.68%)
Jul 19, 2007 60.29 61.04 59.99 60.29 2,956,181 -0.88(-1.43%)
Jul 18, 2007 59.09 61.50 58.92 61.16 6,687,308 +5.47(+9.82%)
Jul 17, 2007 57.30 57.82 55.67 55.69 1,174,256 -0.51(-0.91%)
Jul 16, 2007 54.70 56.27 54.67 56.20 1,520,033 +1.51(+2.77%)
Jul 13, 2007 55.12 55.24 54.62 54.69 1,118,972 -0.67(-1.21%)
Jul 12, 2007 55.51 55.62 55.14 55.36 1,264,609 -0.04(-0.08%)
Jul 11, 2007 55.16 55.59 55.14 55.41 1,451,570 +0.25(+0.45%)
Jul 10, 2007 55.78 55.93 54.71 55.16 2,291,441 -0.79(-1.41%)
Jul 09, 2007 56.49 56.72 55.79 55.94 690,101 -0.63(-1.11%)
Jul 06, 2007 56.41 56.80 56.20 56.57 970,915 +0.18(+0.32%)
Jul 05, 2007 56.75 56.84 55.86 56.39 1,233,672 -0.16(-0.29%)
Jul 03, 2007 56.62 57.18 56.29 56.55 957,140 +0.38(+0.67%)
Jul 02, 2007 54.95 56.23 54.89 56.18 1,348,683 +1.64(+3.00%)
Jun 29, 2007 55.51 55.70 54.26 54.54 1,297,258 -0.98(-1.76%)
Jun 28, 2007 55.42 56.05 55.16 55.51 1,156,185 +0.16(+0.29%)
Jun 27, 2007 54.58 55.47 54.42 55.35 1,750,662 +0.53(+0.96%)
Jun 26, 2007 55.19 55.48 54.71 54.82 1,513,890 -0.36(-0.65%)
Jun 25, 2007 55.07 55.99 54.99 55.18 1,445,650 +0.57(+1.05%)
Jun 22, 2007 54.80 55.09 54.43 54.61 1,212,452 -0.43(-0.78%)
Jun 21, 2007 54.81 55.13 54.49 55.04 1,522,043 +0.22(+0.41%)
Jun 20, 2007 56.32 57.12 54.80 54.81 1,632,723 -0.81(-1.46%)
Jun 19, 2007 55.58 56.19 55.16 55.63 1,549,741 -0.38(-0.67%)
Jun 18, 2007 54.41 56.50 53.89 56.01 2,776,266 +2.11(+3.92%)
Jun 15, 2007 54.89 55.28 53.44 53.89 3,781,543 -0.56(-1.02%)
Jun 14, 2007 54.99 55.39 54.23 54.45 1,503,838 -0.64(-1.15%)
Jun 13, 2007 56.02 56.02 54.19 55.08 3,871,896 -0.93(-1.66%)
Jun 12, 2007 56.59 56.81 56.01 56.01 1,221,052 -0.64(-1.14%)
Jun 11, 2007 56.51 56.86 56.10 56.66 942,509 +0.15(+0.27%)
Jun 08, 2007 56.10 56.52 55.33 56.51 1,605,918 +0.41(+0.73%)
Jun 07, 2007 55.87 56.63 55.72 56.10 1,908,258 +0.22(+0.40%)
Jun 06, 2007 56.71 57.03 55.54 55.87 1,113,276 -0.72(-1.27%)
Jun 05, 2007 56.88 57.20 56.06 56.59 1,775,010 -0.30(-0.54%)
Jun 04, 2007 56.32 56.95 56.26 56.89 1,423,313 +0.48(+0.86%)
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.