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

Humana (NY: HUM )

312.64 -0.12 (-0.04%)
Streaming Delayed Price Updated: 2:50 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, 2014 115.96 116.66 114.71 115.72 1,117,540 -0.09(-0.08%)
May 29, 2014 116.11 116.54 114.87 115.81 874,984 +0.22(+0.19%)
May 28, 2014 116.36 117.13 115.47 115.58 721,631 -0.86(-0.74%)
May 27, 2014 116.20 117.56 115.89 116.45 1,207,613 +0.71(+0.61%)
May 23, 2014 115.08 115.74 115.74 115.74 1,086,331 +1.21(+1.06%)
May 22, 2014 113.81 114.85 112.86 114.53 1,004,477 +0.73(+0.64%)
May 21, 2014 112.86 114.09 112.69 113.81 911,377 +1.00(+0.89%)
May 20, 2014 112.56 113.56 111.56 112.81 1,108,000 -0.01(-0.01%)
May 19, 2014 110.43 112.97 110.43 112.81 1,868,751 +2.18(+1.97%)
May 16, 2014 111.27 111.79 109.73 110.64 1,252,104 -0.52(-0.47%)
May 15, 2014 111.39 112.39 109.53 111.16 1,564,519 -0.40(-0.36%)
May 14, 2014 113.42 113.42 111.29 111.56 1,553,112 -1.79(-1.58%)
May 13, 2014 114.94 115.23 113.32 113.35 1,344,279 -1.58(-1.38%)
May 12, 2014 111.75 115.23 111.73 114.93 1,836,032 +3.33(+2.98%)
May 09, 2014 108.53 111.65 108.14 111.61 1,390,828 +3.09(+2.84%)
May 08, 2014 110.69 110.75 107.92 108.52 2,210,686 -2.17(-1.96%)
May 07, 2014 102.29 111.44 100.40 110.69 4,380,818 +8.61(+8.43%)
May 06, 2014 102.47 103.20 101.98 102.08 3,032,690 -0.31(-0.30%)
May 05, 2014 101.10 102.79 100.56 102.38 2,091,071 +1.14(+1.13%)
May 02, 2014 101.85 102.51 101.06 101.24 1,258,926 -0.49(-0.48%)
May 01, 2014 102.75 103.25 101.36 101.73 1,298,251 -0.31(-0.30%)
Apr 30, 2014 101.64 104.33 101.23 102.04 1,435,049 +0.65(+0.64%)
Apr 29, 2014 101.84 101.94 100.81 101.39 948,704 +0.08(+0.07%)
Apr 28, 2014 101.84 101.89 100.33 101.31 1,305,987 -0.19(-0.19%)
Apr 25, 2014 100.71 101.71 100.46 101.51 969,565 +0.33(+0.33%)
Apr 24, 2014 101.31 102.09 100.75 101.17 1,268,578 +0.88(+0.88%)
Apr 23, 2014 99.90 101.34 98.90 100.29 1,443,346 -0.01(-0.01%)
Apr 22, 2014 98.11 100.74 98.11 100.30 1,673,291 +2.32(+2.37%)
Apr 21, 2014 97.84 98.78 96.77 97.98 2,406,317 +0.59(+0.61%)
Apr 17, 2014 98.13 97.38 97.38 97.38 3,345,579 -3.77(-3.73%)
Apr 16, 2014 102.39 102.78 100.58 101.16 995,711 -0.79(-0.77%)
Apr 15, 2014 101.83 102.28 100.58 101.94 1,364,222 +0.37(+0.37%)
Apr 14, 2014 100.94 101.64 100.05 101.57 1,463,183 +1.01(+1.01%)
Apr 11, 2014 100.85 102.00 100.44 100.56 1,373,465 -1.39(-1.37%)
Apr 10, 2014 105.81 106.35 101.54 101.95 2,176,462 -3.94(-3.72%)
Apr 09, 2014 103.82 106.16 103.57 105.90 1,628,716 +2.45(+2.36%)
Apr 08, 2014 104.32 105.18 101.02 103.45 2,654,079 -0.68(-0.65%)
Apr 07, 2014 104.32 106.06 103.90 104.13 1,933,711 -0.20(-0.19%)
Apr 04, 2014 106.32 106.82 103.90 104.33 1,778,169 -1.75(-1.65%)
Apr 03, 2014 104.65 106.12 104.10 106.07 1,355,365 +1.78(+1.71%)
Apr 02, 2014 105.58 105.58 103.97 104.29 1,438,324 -1.02(-0.97%)
Apr 01, 2014 104.85 106.93 104.54 105.31 1,616,449 +0.51(+0.49%)
Mar 31, 2014 105.78 105.88 103.34 104.80 1,362,875 -0.33(-0.32%)
Mar 28, 2014 104.65 105.94 104.49 105.13 664,540 +0.95(+0.91%)
Mar 27, 2014 105.15 105.52 103.76 104.19 773,299 -0.56(-0.53%)
Mar 26, 2014 106.50 106.74 104.24 104.74 874,795 -1.18(-1.11%)
Mar 25, 2014 105.50 107.40 105.17 105.92 995,181 +0.38(+0.36%)
Mar 24, 2014 108.70 109.10 105.51 105.54 1,848,612 -2.97(-2.74%)
Mar 21, 2014 111.00 111.12 108.49 108.51 2,197,571 -1.66(-1.51%)
Mar 20, 2014 108.47 111.24 108.34 110.17 1,836,013 +1.69(+1.56%)
Mar 19, 2014 105.30 108.99 105.15 108.48 2,243,866 +3.26(+3.09%)
Mar 18, 2014 103.34 105.46 103.34 105.23 1,089,140 +1.77(+1.71%)
Mar 17, 2014 101.98 103.88 101.92 103.45 928,427 +1.90(+1.87%)
Mar 14, 2014 101.77 102.56 101.29 101.55 3,618,053 -0.12(-0.12%)
Mar 13, 2014 103.11 103.19 101.53 101.67 1,915,039 -1.27(-1.23%)
Mar 12, 2014 102.13 103.20 101.85 102.94 1,470,285 +0.58(+0.57%)
Mar 11, 2014 103.13 103.13 102.21 102.36 1,261,469 -0.48(-0.47%)
Mar 10, 2014 102.69 102.93 102.12 102.84 1,066,673 -0.04(-0.04%)
Mar 07, 2014 102.74 103.17 101.88 102.88 1,562,206 -0.51(-0.49%)
Mar 06, 2014 104.24 105.08 103.12 103.39 1,577,751 -0.45(-0.44%)
Mar 05, 2014 103.66 104.74 102.92 103.84 1,228,324 -0.36(-0.35%)
Mar 04, 2014 104.87 105.29 103.68 104.21 1,899,111 +0.12(+0.12%)
Mar 03, 2014 105.92 106.66 103.53 104.08 2,094,461 -0.22(-0.21%)
Feb 28, 2014 102.76 104.89 102.45 104.31 1,852,327 +1.71(+1.66%)
Feb 27, 2014 102.27 103.21 101.82 102.60 1,353,213 +0.29(+0.28%)
Feb 26, 2014 100.30 104.55 100.30 102.31 2,754,314 -0.17(-0.16%)
Feb 25, 2014 105.15 105.84 101.95 102.48 3,677,691 -2.97(-2.81%)
Feb 24, 2014 95.60 106.44 95.37 105.45 7,081,582 +10.08(+10.57%)
Feb 21, 2014 95.27 96.56 94.95 95.37 3,730,152 +0.54(+0.57%)
Feb 20, 2014 93.60 95.46 93.60 94.83 1,988,508 +0.24(+0.25%)
Feb 19, 2014 94.54 95.48 94.38 94.59 1,733,230 -0.31(-0.32%)
Feb 18, 2014 93.43 96.42 93.08 94.89 2,532,580 +1.93(+2.08%)
Feb 14, 2014 89.84 92.96 92.96 92.96 2,974,625 +2.98(+3.31%)
Feb 13, 2014 88.60 90.18 88.37 89.99 1,628,522 +1.33(+1.50%)
Feb 12, 2014 90.25 91.11 88.48 88.66 1,527,915 -1.56(-1.73%)
Feb 11, 2014 89.54 90.47 88.00 90.22 1,489,775 +0.74(+0.83%)
Feb 10, 2014 88.84 89.48 87.84 89.48 1,792,384 +0.46(+0.52%)
Feb 07, 2014 89.05 89.57 87.71 89.01 2,442,816 -0.64(-0.71%)
Feb 06, 2014 88.64 89.79 87.84 89.65 2,330,335 +0.88(+0.99%)
Feb 05, 2014 84.40 89.86 84.40 88.77 5,005,763 -1.63(-1.81%)
Feb 04, 2014 89.48 90.51 88.40 90.40 2,206,291 +1.03(+1.15%)
Feb 03, 2014 90.14 90.27 88.93 89.38 2,198,170 -0.87(-0.97%)
Jan 31, 2014 90.00 90.60 89.78 90.25 1,520,323 -0.81(-0.89%)
Jan 30, 2014 89.89 91.75 89.79 91.05 1,168,289 +1.53(+1.71%)
Jan 29, 2014 88.28 91.44 87.37 89.52 2,458,612 +0.46(+0.52%)
Jan 28, 2014 89.04 89.73 88.76 89.06 1,285,771 -0.02(-0.02%)
Jan 27, 2014 89.15 89.76 87.97 89.08 1,709,059 +0.04(+0.04%)
Jan 24, 2014 88.39 89.34 88.03 89.04 1,868,755 -0.18(-0.20%)
Jan 23, 2014 88.96 90.75 88.85 89.22 1,880,638 +0.05(+0.05%)
Jan 22, 2014 89.17 89.50 88.63 89.17 1,408,704 +0.45(+0.50%)
Jan 21, 2014 89.68 89.91 88.36 88.73 1,517,596 -0.84(-0.94%)
Jan 17, 2014 89.04 89.57 89.57 89.57 1,722,026 +0.38(+0.43%)
Jan 16, 2014 89.71 90.06 88.23 89.19 1,219,292 -0.90(-1.00%)
Jan 15, 2014 89.77 90.57 89.52 90.09 1,553,100 +0.32(+0.35%)
Jan 14, 2014 89.08 89.89 88.58 89.77 1,084,435 +0.70(+0.79%)
Jan 13, 2014 89.91 90.66 89.01 89.07 2,009,201 -0.86(-0.96%)
Jan 10, 2014 89.97 91.61 88.12 89.93 4,392,957 -1.88(-2.05%)
Jan 09, 2014 92.57 93.12 91.81 91.81 2,437,764 -0.38(-0.41%)
Jan 08, 2014 93.36 93.36 91.78 92.19 2,515,320 -1.07(-1.14%)
Jan 07, 2014 91.56 94.00 91.36 93.26 2,761,949 -0.19(-0.21%)
Jan 06, 2014 94.88 94.96 92.71 93.46 1,994,546 -0.93(-0.98%)
Jan 03, 2014 95.40 95.57 94.22 94.38 1,330,917 -1.00(-1.05%)
Jan 02, 2014 95.31 96.35 94.88 95.39 1,501,238 -0.35(-0.37%)
Dec 31, 2013 95.23 95.74 95.74 95.74 923,761 +0.69(+0.72%)
Dec 30, 2013 95.67 95.92 94.90 95.05 596,334 -0.53(-0.55%)
Dec 27, 2013 95.69 96.44 95.33 95.58 517,954 -0.19(-0.20%)
Dec 26, 2013 95.55 96.01 95.15 95.77 435,830 +0.25(+0.26%)
Dec 24, 2013 95.48 96.02 95.36 95.53 379,867 +0.18(+0.18%)
Dec 23, 2013 94.72 95.84 94.38 95.35 772,002 +1.09(+1.16%)
Dec 20, 2013 94.28 94.91 93.54 94.26 1,151,758 +0.19(+0.20%)
Dec 19, 2013 92.71 94.23 91.77 94.07 2,003,742 +0.89(+0.95%)
Dec 18, 2013 92.17 93.54 91.23 93.18 1,073,037 +1.54(+1.68%)
Dec 17, 2013 92.73 92.74 91.36 91.65 824,908 -0.96(-1.04%)
Dec 16, 2013 92.42 93.30 91.57 92.61 981,242 +0.19(+0.20%)
Dec 13, 2013 93.31 94.38 92.16 92.43 931,837 -0.52(-0.56%)
Dec 12, 2013 94.06 94.73 92.22 92.94 1,602,384 -1.35(-1.43%)
Dec 11, 2013 96.20 96.89 94.08 94.29 1,767,014 -1.57(-1.64%)
Dec 10, 2013 96.25 96.64 95.69 95.87 1,147,193 -0.73(-0.76%)
Dec 09, 2013 96.01 97.09 96.01 96.60 1,085,775 +0.39(+0.40%)
Dec 06, 2013 95.31 96.35 95.16 96.21 1,363,975 +1.93(+2.05%)
Dec 05, 2013 95.74 96.27 94.19 94.28 1,366,397 -1.71(-1.78%)
Dec 04, 2013 96.80 96.89 94.77 95.99 1,466,475 -0.93(-0.95%)
Dec 03, 2013 97.04 97.25 96.12 96.91 1,254,423 -0.45(-0.47%)
Dec 02, 2013 96.22 97.87 96.03 97.37 1,073,913 +1.17(+1.21%)
Nov 29, 2013 96.03 96.85 96.03 96.20 462,528 +0.19(+0.20%)
Nov 27, 2013 95.77 96.26 95.31 96.01 1,154,938 -0.10(-0.11%)
Nov 26, 2013 95.84 96.76 95.64 96.11 1,706,025 +0.38(+0.40%)
Nov 25, 2013 93.92 95.75 93.76 95.73 941,382 +2.06(+2.20%)
Nov 22, 2013 92.32 93.98 92.29 93.67 1,760,040 +1.42(+1.53%)
Nov 21, 2013 92.69 93.99 92.16 92.25 2,169,994 -0.52(-0.56%)
Nov 20, 2013 91.63 93.81 91.31 92.77 2,173,891 +1.52(+1.66%)
Nov 19, 2013 91.52 91.95 90.48 91.25 2,175,815 +0.00(+0.00%)
Nov 18, 2013 90.90 91.51 90.34 91.25 933,581 +0.34(+0.38%)
Nov 15, 2013 90.10 90.92 89.81 90.91 1,207,310 +0.75(+0.83%)
Nov 14, 2013 89.60 90.35 89.43 90.16 1,220,475 +0.82(+0.92%)
Nov 13, 2013 88.73 89.36 88.38 89.34 1,024,568 +0.18(+0.20%)
Nov 12, 2013 88.72 89.39 88.44 89.16 1,154,923 +0.21(+0.24%)
Nov 11, 2013 88.23 89.49 88.01 88.95 1,059,409 +0.89(+1.01%)
Nov 08, 2013 88.49 89.08 87.29 88.06 1,719,041 -0.27(-0.30%)
Nov 07, 2013 89.73 89.73 87.89 88.33 1,758,258 -0.36(-0.41%)
Nov 06, 2013 84.96 90.07 84.50 88.69 3,014,007 +1.78(+2.04%)
Nov 05, 2013 86.67 87.57 86.24 86.91 1,574,425 -0.17(-0.19%)
Nov 04, 2013 86.36 87.60 86.25 87.08 1,579,505 +1.04(+1.20%)
Nov 01, 2013 85.40 86.14 85.03 86.04 1,101,772 +0.80(+0.93%)
Oct 31, 2013 84.60 85.90 84.15 85.25 1,719,478 +0.87(+1.03%)
Oct 30, 2013 84.79 85.41 84.03 84.38 1,233,062 -0.41(-0.48%)
Oct 29, 2013 84.53 84.80 83.91 84.78 1,254,647 +0.05(+0.05%)
Oct 28, 2013 84.65 85.06 84.25 84.74 1,107,974 +0.06(+0.07%)
Oct 25, 2013 84.49 84.96 84.20 84.68 880,858 +0.19(+0.23%)
Oct 24, 2013 85.21 85.65 84.17 84.49 1,364,022 -0.50(-0.59%)
Oct 23, 2013 85.89 86.06 84.18 84.99 1,059,185 -0.88(-1.02%)
Oct 22, 2013 84.65 86.65 84.65 85.87 1,194,616 +1.22(+1.44%)
Oct 21, 2013 84.22 84.88 83.43 84.65 1,535,066 +0.25(+0.30%)
Oct 18, 2013 87.23 87.69 84.03 84.40 5,360,788 -2.42(-2.79%)
Oct 17, 2013 86.73 86.88 85.28 86.82 2,876,389 -2.57(-2.88%)
Oct 16, 2013 88.12 89.41 88.08 89.39 839,822 +1.67(+1.91%)
Oct 15, 2013 88.18 88.76 87.50 87.72 749,144 -0.79(-0.89%)
Oct 14, 2013 88.09 88.69 87.27 88.50 736,612 +0.02(+0.02%)
Oct 11, 2013 88.60 88.84 88.14 88.49 833,019 -0.10(-0.11%)
Oct 10, 2013 86.94 89.18 86.90 88.59 985,459 +2.36(+2.74%)
Oct 09, 2013 86.39 86.63 85.97 86.23 904,045 +0.19(+0.23%)
Oct 08, 2013 87.45 87.88 86.01 86.03 856,789 -1.58(-1.81%)
Oct 07, 2013 88.97 88.97 87.43 87.62 863,425 -1.69(-1.90%)
Oct 04, 2013 87.56 89.60 87.46 89.31 756,601 +2.00(+2.29%)
Oct 03, 2013 87.51 88.34 87.02 87.31 598,249 -0.45(-0.52%)
Oct 02, 2013 87.86 87.99 86.71 87.76 728,204 -0.44(-0.50%)
Oct 01, 2013 86.64 88.55 86.64 88.21 1,111,299 +1.87(+2.16%)
Sep 30, 2013 86.53 86.63 84.63 86.34 1,858,489 -0.51(-0.59%)
Sep 27, 2013 86.41 87.13 86.11 86.85 1,319,756 +0.09(+0.11%)
Sep 26, 2013 87.77 88.49 86.03 86.76 1,630,770 -0.64(-0.73%)
Sep 25, 2013 88.41 88.85 87.18 87.39 1,118,036 -1.16(-1.31%)
Sep 24, 2013 88.10 89.48 87.76 88.56 1,333,720 +0.65(+0.75%)
Sep 23, 2013 88.02 88.38 86.92 87.90 1,082,025 -0.22(-0.25%)
Sep 20, 2013 87.72 88.76 87.54 88.12 1,931,440 +0.76(+0.87%)
Sep 19, 2013 89.43 89.81 86.55 87.37 2,085,969 -2.07(-2.31%)
Sep 18, 2013 91.81 91.96 88.60 89.43 1,855,777 -2.44(-2.66%)
Sep 17, 2013 91.73 91.95 90.80 91.88 882,000 +0.04(+0.04%)
Sep 16, 2013 91.36 92.11 90.62 91.84 680,549 +1.22(+1.34%)
Sep 13, 2013 90.55 90.99 90.33 90.62 603,050 +0.47(+0.52%)
Sep 12, 2013 90.38 90.58 89.89 90.15 933,336 -0.22(-0.24%)
Sep 11, 2013 89.69 90.48 89.05 90.37 1,287,548 +0.81(+0.91%)
Sep 10, 2013 88.49 89.75 88.04 89.56 1,142,514 +1.52(+1.73%)
Sep 09, 2013 88.16 88.56 87.81 88.04 892,327 -0.18(-0.21%)
Sep 06, 2013 88.81 89.21 87.34 88.22 932,741 -0.57(-0.64%)
Sep 05, 2013 87.36 89.25 87.14 88.80 942,044 +1.44(+1.65%)
Sep 04, 2013 86.95 87.36 86.20 87.36 835,230 +0.32(+0.37%)
Sep 03, 2013 85.61 87.31 85.61 87.03 749,522 +2.09(+2.47%)
Aug 30, 2013 86.42 86.65 84.73 84.94 834,766 -1.02(-1.19%)
Aug 29, 2013 85.43 86.45 85.15 85.96 651,834 +0.34(+0.40%)
Aug 28, 2013 85.47 86.06 85.23 85.62 561,599 +0.11(+0.13%)
Aug 27, 2013 85.17 86.09 84.87 85.51 1,501,744 -1.06(-1.23%)
Aug 26, 2013 87.24 87.33 86.43 86.57 491,884 -0.44(-0.51%)
Aug 23, 2013 86.36 87.25 86.20 87.02 741,122 +0.78(+0.91%)
Aug 22, 2013 84.71 86.36 84.53 86.23 649,695 +1.82(+2.15%)
Aug 21, 2013 84.62 84.88 83.98 84.41 764,205 -0.17(-0.20%)
Aug 20, 2013 84.49 84.73 84.07 84.58 1,201,516 -0.02(-0.02%)
Aug 19, 2013 84.20 85.17 84.20 84.60 854,589 +0.17(+0.20%)
Aug 16, 2013 83.93 85.04 83.93 84.43 903,575 +0.13(+0.15%)
Aug 15, 2013 84.88 85.33 83.85 84.30 1,734,696 -1.19(-1.39%)
Aug 14, 2013 86.32 86.32 85.34 85.49 703,237 -0.64(-0.74%)
Aug 13, 2013 85.95 86.64 85.95 86.13 907,391 +0.06(+0.08%)
Aug 12, 2013 85.61 86.19 85.38 86.07 746,248 -0.08(-0.10%)
Aug 09, 2013 85.98 86.64 85.74 86.15 909,838 -0.37(-0.43%)
Aug 08, 2013 84.94 86.84 84.78 86.52 1,473,194 +1.79(+2.11%)
Aug 07, 2013 85.05 85.75 84.58 84.73 1,624,467 +0.06(+0.08%)
Aug 06, 2013 84.20 84.94 83.44 84.66 977,510 +0.49(+0.58%)
Aug 05, 2013 82.95 84.46 82.92 84.17 1,220,856 +1.25(+1.51%)
Aug 02, 2013 83.91 84.25 82.65 82.92 1,138,194 -1.31(-1.56%)
Aug 01, 2013 83.38 84.28 82.10 84.23 1,960,968 +0.05(+0.05%)
Jul 31, 2013 83.12 85.55 82.34 84.18 2,417,888 +1.84(+2.24%)
Jul 30, 2013 84.07 84.25 81.88 82.34 1,096,367 -1.27(-1.52%)
Jul 29, 2013 83.11 83.91 82.72 83.61 905,300 +0.83(+1.00%)
Jul 26, 2013 82.73 83.33 81.26 82.78 918,056 -0.57(-0.69%)
Jul 25, 2013 84.08 84.08 82.17 83.35 1,108,098 -1.12(-1.32%)
Jul 24, 2013 83.91 84.51 83.30 84.47 1,321,226 +0.90(+1.08%)
Jul 23, 2013 83.36 83.81 82.62 83.57 1,199,988 +0.55(+0.67%)
Jul 22, 2013 82.23 83.39 81.85 83.01 953,775 +0.84(+1.02%)
Jul 19, 2013 80.57 82.18 80.34 82.17 1,500,993 +0.68(+0.84%)
Jul 18, 2013 79.54 82.55 79.54 81.49 2,770,966 +2.69(+3.42%)
Jul 17, 2013 78.99 79.41 78.30 78.80 778,618 +0.24(+0.31%)
Jul 16, 2013 78.33 79.10 77.24 78.56 1,152,439 +0.06(+0.07%)
Jul 15, 2013 78.90 79.12 78.45 78.50 1,201,704 -0.40(-0.50%)
Jul 12, 2013 79.84 80.48 78.79 78.90 1,090,196 -0.62(-0.78%)
Jul 11, 2013 79.06 79.80 78.41 79.52 724,866 +1.17(+1.50%)
Jul 10, 2013 78.57 79.00 78.01 78.34 946,185 -0.23(-0.29%)
Jul 09, 2013 78.35 79.60 78.27 78.57 1,560,328 +0.84(+1.08%)
Jul 08, 2013 77.75 78.20 77.38 77.74 939,557 +0.54(+0.71%)
Jul 05, 2013 77.06 77.25 76.20 77.19 600,572 +0.58(+0.76%)
Jul 03, 2013 76.29 77.07 75.77 76.61 851,440 +0.11(+0.14%)
Jul 02, 2013 78.41 78.61 75.95 76.50 1,322,176 -2.08(-2.65%)
Jul 01, 2013 78.27 79.61 78.26 78.58 1,270,032 +0.75(+0.96%)
Jun 28, 2013 78.48 78.50 77.57 77.84 1,603,624 -0.73(-0.93%)
Jun 27, 2013 77.72 78.93 77.59 78.57 1,389,181 +0.93(+1.20%)
Jun 26, 2013 78.14 78.85 77.40 77.63 1,414,594 +0.02(+0.02%)
Jun 25, 2013 78.18 78.41 77.28 77.62 1,512,261 -0.17(-0.22%)
Jun 24, 2013 77.64 78.36 77.24 77.79 1,938,153 -0.28(-0.37%)
Jun 21, 2013 77.45 78.12 77.26 78.08 2,177,075 +1.18(+1.53%)
Jun 20, 2013 76.79 77.96 76.46 76.90 2,061,139 -0.49(-0.63%)
Jun 19, 2013 76.87 78.49 76.67 77.39 2,412,091 +0.51(+0.67%)
Jun 18, 2013 75.48 76.97 75.43 76.87 1,032,969 +1.25(+1.65%)
Jun 17, 2013 74.72 75.80 74.62 75.62 1,085,220 +1.20(+1.62%)
Jun 14, 2013 74.77 75.45 74.30 74.42 888,363 -0.49(-0.65%)
Jun 13, 2013 74.39 75.28 73.70 74.90 943,068 +0.51(+0.68%)
Jun 12, 2013 75.20 75.40 74.26 74.40 619,267 -0.44(-0.59%)
Jun 11, 2013 74.49 75.67 73.89 74.84 850,057 -0.35(-0.46%)
Jun 10, 2013 74.54 75.50 74.52 75.19 805,147 +0.69(+0.93%)
Jun 07, 2013 73.97 74.65 73.39 74.50 980,984 +0.96(+1.30%)
Jun 06, 2013 72.82 73.59 72.45 73.54 844,239 +0.72(+0.98%)
Jun 05, 2013 73.56 73.90 72.23 72.82 1,090,033 -0.90(-1.22%)
Jun 04, 2013 73.98 74.71 73.56 73.73 1,317,444 -0.41(-0.56%)
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.