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

Humana (NY: HUM )

310.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2016 164.55 164.89 161.60 162.67 1,356,818 -1.16(-0.71%)
May 27, 2016 164.15 163.83 163.83 163.83 620,812 -0.48(-0.29%)
May 26, 2016 164.71 164.85 163.11 164.31 1,082,072 -0.43(-0.26%)
May 25, 2016 160.90 165.15 160.33 164.74 1,881,140 +3.70(+2.30%)
May 24, 2016 160.50 162.01 159.88 161.04 1,301,307 +1.12(+0.70%)
May 23, 2016 160.30 163.10 159.44 159.92 1,231,133 -0.01(-0.01%)
May 20, 2016 159.31 160.29 158.71 159.93 1,495,528 +1.20(+0.75%)
May 19, 2016 159.26 160.28 157.79 158.73 952,678 -1.78(-1.11%)
May 18, 2016 160.80 163.34 160.17 160.51 928,097 -0.55(-0.34%)
May 17, 2016 161.65 162.43 159.05 161.06 1,319,260 -0.68(-0.42%)
May 16, 2016 155.50 162.15 154.54 161.74 1,959,488 +5.93(+3.81%)
May 13, 2016 156.42 157.11 151.49 155.81 2,195,327 -0.55(-0.35%)
May 12, 2016 160.40 161.74 156.11 156.35 910,840 -4.01(-2.50%)
May 11, 2016 164.05 165.01 160.03 160.36 564,232 -3.28(-2.01%)
May 10, 2016 161.80 164.28 161.54 163.64 619,294 +2.13(+1.32%)
May 09, 2016 161.61 163.99 160.77 161.51 771,148 +0.57(+0.35%)
May 06, 2016 163.13 164.49 159.94 160.94 1,352,345 -3.23(-1.97%)
May 05, 2016 165.29 166.33 164.06 164.18 1,452,767 -1.50(-0.91%)
May 04, 2016 165.17 167.55 164.69 165.68 612,669 -1.16(-0.70%)
May 03, 2016 167.02 168.14 165.96 166.84 538,558 -0.64(-0.38%)
May 02, 2016 167.85 168.59 167.21 167.48 561,038 +0.51(+0.30%)
Apr 29, 2016 167.22 168.01 165.06 166.97 642,760 -0.75(-0.45%)
Apr 28, 2016 167.55 169.17 166.79 167.72 457,278 +0.29(+0.17%)
Apr 27, 2016 168.69 168.94 166.53 167.43 755,201 -0.87(-0.52%)
Apr 26, 2016 166.24 168.56 165.03 168.30 795,281 +2.24(+1.35%)
Apr 25, 2016 164.83 166.11 163.79 166.06 579,254 +0.76(+0.46%)
Apr 22, 2016 164.06 165.32 163.63 165.30 595,609 +1.74(+1.07%)
Apr 21, 2016 164.26 165.37 162.68 163.56 533,404 -0.99(-0.60%)
Apr 20, 2016 165.02 166.14 162.86 164.55 550,900 -0.25(-0.15%)
Apr 19, 2016 162.59 164.92 162.27 164.80 1,033,880 +2.88(+1.78%)
Apr 18, 2016 160.20 162.45 159.24 161.93 825,747 +1.75(+1.09%)
Apr 15, 2016 158.46 160.52 157.19 160.18 921,912 +1.54(+0.97%)
Apr 14, 2016 160.06 160.88 158.44 158.64 707,726 -1.62(-1.01%)
Apr 13, 2016 160.96 162.29 159.07 160.26 1,270,624 -0.42(-0.26%)
Apr 12, 2016 158.14 160.92 158.13 160.69 1,035,895 +2.78(+1.76%)
Apr 11, 2016 161.29 162.09 157.77 157.91 1,384,240 -3.37(-2.09%)
Apr 08, 2016 163.03 163.60 160.07 161.27 1,489,791 -1.46(-0.90%)
Apr 07, 2016 169.13 170.45 162.12 162.74 2,854,503 -7.33(-4.31%)
Apr 06, 2016 170.30 171.57 169.55 170.06 900,745 -0.64(-0.38%)
Apr 05, 2016 172.41 172.81 168.21 170.70 1,783,336 -4.19(-2.39%)
Apr 04, 2016 174.45 177.09 173.70 174.89 838,458 +0.69(+0.39%)
Apr 01, 2016 172.34 174.46 171.15 174.20 726,934 +1.69(+0.98%)
Mar 31, 2016 174.00 175.15 172.07 172.51 919,105 -1.83(-1.05%)
Mar 30, 2016 175.49 176.75 173.84 174.34 799,557 -0.82(-0.47%)
Mar 29, 2016 172.50 175.61 172.23 175.16 507,278 +2.94(+1.71%)
Mar 28, 2016 173.29 174.13 172.12 172.22 539,786 -1.07(-0.62%)
Mar 24, 2016 171.65 173.29 173.29 173.29 515,049 +0.45(+0.26%)
Mar 23, 2016 173.94 173.94 171.83 172.84 495,808 -0.73(-0.42%)
Mar 22, 2016 172.66 174.60 171.11 173.57 450,627 +0.59(+0.34%)
Mar 21, 2016 173.47 174.16 172.04 172.97 417,278 -0.82(-0.47%)
Mar 18, 2016 171.35 175.06 169.95 173.79 948,881 +1.94(+1.13%)
Mar 17, 2016 172.22 172.23 168.80 171.85 789,533 -0.80(-0.46%)
Mar 16, 2016 172.88 174.02 171.21 172.66 615,790 -0.49(-0.28%)
Mar 15, 2016 174.59 176.05 172.31 173.15 484,090 -2.28(-1.30%)
Mar 14, 2016 176.05 176.52 174.30 175.42 626,970 -0.55(-0.31%)
Mar 11, 2016 175.02 176.03 174.32 175.97 769,493 +2.02(+1.16%)
Mar 10, 2016 174.17 175.19 172.78 173.94 845,683 +0.31(+0.18%)
Mar 09, 2016 172.28 174.75 172.09 173.63 1,448,338 +1.80(+1.05%)
Mar 08, 2016 173.07 173.38 171.36 171.84 428,332 -1.63(-0.94%)
Mar 07, 2016 171.35 173.78 171.28 173.47 901,016 +0.94(+0.55%)
Mar 04, 2016 172.01 174.43 170.65 172.52 1,039,310 +0.03(+0.02%)
Mar 03, 2016 171.39 172.81 169.85 172.50 677,503 +0.49(+0.28%)
Mar 02, 2016 169.75 172.52 169.13 172.00 1,275,573 +1.38(+0.81%)
Mar 01, 2016 167.91 170.87 166.27 170.62 1,113,843 +4.01(+2.41%)
Feb 29, 2016 168.56 170.39 166.37 166.61 905,057 -1.64(-0.97%)
Feb 26, 2016 166.46 171.02 166.26 168.25 1,355,885 +1.99(+1.20%)
Feb 25, 2016 161.73 166.39 161.59 166.26 941,605 +4.06(+2.50%)
Feb 24, 2016 162.70 163.81 159.93 162.21 536,299 -0.51(-0.31%)
Feb 23, 2016 161.63 163.82 160.10 162.71 726,782 +1.02(+0.63%)
Feb 22, 2016 156.75 161.79 155.66 161.70 1,187,609 +6.03(+3.88%)
Feb 19, 2016 157.98 158.37 154.84 155.66 957,337 -2.27(-1.44%)
Feb 18, 2016 158.17 159.11 156.86 157.93 1,567,366 -0.53(-0.33%)
Feb 17, 2016 157.53 159.66 156.28 158.46 1,240,556 +1.57(+1.00%)
Feb 16, 2016 151.58 156.98 151.15 156.88 1,084,983 +5.90(+3.91%)
Feb 12, 2016 149.07 150.98 150.98 150.98 735,344 +2.21(+1.49%)
Feb 11, 2016 149.61 151.50 147.82 148.77 1,101,227 -2.87(-1.89%)
Feb 10, 2016 151.74 155.83 151.34 151.64 1,809,305 +1.45(+0.96%)
Feb 09, 2016 147.85 151.86 146.15 150.19 1,318,721 +2.42(+1.64%)
Feb 08, 2016 154.52 155.09 146.91 147.77 1,537,213 -7.36(-4.75%)
Feb 05, 2016 158.14 159.41 153.76 155.13 1,163,463 -3.64(-2.30%)
Feb 04, 2016 156.81 159.93 155.22 158.78 1,107,654 +1.76(+1.12%)
Feb 03, 2016 157.73 158.15 155.11 157.02 862,963 -0.09(-0.05%)
Feb 02, 2016 156.41 157.78 154.64 157.10 960,520 -0.67(-0.42%)
Feb 01, 2016 153.19 158.50 153.17 157.77 1,911,225 +4.51(+2.94%)
Jan 29, 2016 151.22 153.88 148.86 153.26 1,280,900 +2.82(+1.88%)
Jan 28, 2016 151.87 153.18 149.51 150.44 841,170 -1.42(-0.94%)
Jan 27, 2016 155.67 155.84 150.39 151.86 1,296,236 -3.16(-2.04%)
Jan 26, 2016 153.69 155.85 153.47 155.02 434,516 +1.29(+0.84%)
Jan 25, 2016 156.49 157.04 153.56 153.73 570,626 -2.76(-1.76%)
Jan 22, 2016 157.64 158.38 155.94 156.49 1,234,943 +0.10(+0.07%)
Jan 21, 2016 155.94 157.45 153.74 156.39 659,212 +1.29(+0.83%)
Jan 20, 2016 153.31 156.47 148.23 155.10 1,768,553 +0.70(+0.45%)
Jan 19, 2016 152.67 157.56 152.67 154.40 1,681,784 +1.73(+1.13%)
Jan 15, 2016 156.60 152.67 152.67 152.67 1,718,282 -4.77(-3.03%)
Jan 14, 2016 154.30 157.93 153.24 157.44 1,470,056 +3.15(+2.04%)
Jan 13, 2016 159.04 160.15 153.95 154.30 1,336,774 -4.65(-2.93%)
Jan 12, 2016 159.62 161.93 157.81 158.95 1,483,608 -0.17(-0.11%)
Jan 11, 2016 162.95 163.27 156.95 159.12 1,617,067 -3.67(-2.26%)
Jan 08, 2016 164.34 166.01 162.35 162.79 784,329 -2.11(-1.28%)
Jan 07, 2016 164.83 166.31 163.64 164.90 2,042,669 -1.38(-0.83%)
Jan 06, 2016 167.39 168.75 164.80 166.27 1,539,990 -2.84(-1.68%)
Jan 05, 2016 169.67 170.84 168.05 169.12 1,037,684 -0.11(-0.07%)
Jan 04, 2016 167.27 169.35 166.11 169.23 1,029,873 +1.17(+0.69%)
Dec 31, 2015 167.96 168.06 168.06 168.06 627,427 -0.46(-0.27%)
Dec 30, 2015 169.02 169.11 167.12 168.52 438,662 -0.10(-0.06%)
Dec 29, 2015 167.58 169.59 167.40 168.62 790,103 +1.18(+0.70%)
Dec 28, 2015 167.33 167.89 165.71 167.45 312,693 -0.14(-0.08%)
Dec 24, 2015 168.08 167.59 167.59 167.59 384,921 -0.79(-0.47%)
Dec 23, 2015 165.97 168.71 161.06 168.38 908,807 +2.86(+1.73%)
Dec 22, 2015 166.41 166.72 163.75 165.52 623,275 +0.00(+0.00%)
Dec 21, 2015 165.10 166.13 163.99 165.52 1,061,882 +0.68(+0.41%)
Dec 18, 2015 165.56 166.48 164.36 164.84 1,317,575 -1.41(-0.85%)
Dec 17, 2015 165.76 167.15 164.78 166.25 762,803 +0.49(+0.29%)
Dec 16, 2015 166.56 167.59 165.14 165.77 1,401,683 +0.66(+0.40%)
Dec 15, 2015 164.42 166.33 164.00 165.11 912,539 +0.72(+0.44%)
Dec 14, 2015 162.85 164.58 161.72 164.38 944,860 +1.98(+1.22%)
Dec 11, 2015 160.14 163.77 160.03 162.40 1,071,377 +0.71(+0.44%)
Dec 10, 2015 160.51 162.74 160.01 161.69 428,335 +1.21(+0.76%)
Dec 09, 2015 158.72 160.96 158.49 160.47 1,131,502 +0.65(+0.41%)
Dec 08, 2015 158.83 160.35 158.24 159.83 857,388 +0.54(+0.34%)
Dec 07, 2015 160.63 160.74 158.87 159.29 634,286 -1.22(-0.76%)
Dec 04, 2015 159.46 162.25 158.89 160.51 871,795 +2.04(+1.29%)
Dec 03, 2015 162.77 163.19 158.13 158.47 729,262 -4.26(-2.62%)
Dec 02, 2015 163.08 165.11 162.14 162.73 1,278,439 -0.40(-0.24%)
Dec 01, 2015 158.77 163.18 158.77 163.12 1,918,974 +4.60(+2.90%)
Nov 30, 2015 159.08 160.09 158.13 158.53 1,193,243 -0.22(-0.14%)
Nov 27, 2015 158.76 159.77 158.07 158.75 667,388 +0.48(+0.30%)
Nov 25, 2015 158.66 158.28 158.28 158.28 721,541 -0.02(-0.01%)
Nov 24, 2015 156.88 158.63 156.44 158.29 867,520 +0.32(+0.20%)
Nov 23, 2015 157.85 160.12 156.98 157.97 1,279,367 +0.43(+0.27%)
Nov 20, 2015 155.29 159.07 154.62 157.54 1,504,802 +3.16(+2.05%)
Nov 19, 2015 155.36 158.07 153.59 154.38 2,143,369 -6.42(-3.99%)
Nov 18, 2015 159.39 161.29 158.51 160.80 654,549 +1.47(+0.92%)
Nov 17, 2015 158.57 161.42 158.44 159.34 1,057,476 +0.45(+0.28%)
Nov 16, 2015 157.42 159.74 156.96 158.89 795,459 +1.58(+1.00%)
Nov 13, 2015 158.39 160.19 156.83 157.31 1,270,166 -1.59(-1.00%)
Nov 12, 2015 160.53 162.19 157.86 158.90 1,017,410 -1.93(-1.20%)
Nov 11, 2015 166.79 167.44 160.36 160.82 1,261,130 -5.02(-3.03%)
Nov 10, 2015 167.04 167.66 165.17 165.84 1,739,083 -1.14(-0.68%)
Nov 09, 2015 166.09 167.38 165.20 166.98 715,675 +0.39(+0.23%)
Nov 06, 2015 165.45 167.13 164.13 166.59 1,074,588 -1.70(-1.01%)
Nov 05, 2015 166.37 169.17 165.73 168.29 862,948 +2.04(+1.23%)
Nov 04, 2015 167.94 168.26 165.44 166.25 785,080 -1.55(-0.92%)
Nov 03, 2015 169.17 170.60 166.38 167.81 662,088 -1.98(-1.17%)
Nov 02, 2015 169.14 170.94 167.50 169.79 786,218 +1.89(+1.13%)
Oct 30, 2015 169.95 171.18 167.83 167.90 1,013,149 -1.82(-1.07%)
Oct 29, 2015 167.31 172.29 164.87 169.72 1,523,298 +2.42(+1.44%)
Oct 28, 2015 164.40 167.50 161.02 167.31 1,087,650 +2.67(+1.62%)
Oct 27, 2015 160.01 166.39 159.33 164.64 1,572,833 +4.62(+2.89%)
Oct 26, 2015 158.29 160.65 157.49 160.01 1,778,965 +1.92(+1.21%)
Oct 23, 2015 155.12 159.59 155.12 158.10 2,926,736 +2.91(+1.87%)
Oct 22, 2015 166.24 167.49 152.47 155.19 3,743,043 -11.32(-6.80%)
Oct 21, 2015 175.37 175.63 160.49 166.51 3,140,346 -8.24(-4.72%)
Oct 20, 2015 175.60 176.19 173.87 174.75 899,237 -0.70(-0.40%)
Oct 19, 2015 172.85 175.57 172.85 175.46 1,121,525 +2.32(+1.34%)
Oct 16, 2015 172.95 173.96 171.85 173.13 1,174,875 +0.89(+0.52%)
Oct 15, 2015 170.25 172.35 169.38 172.24 1,153,978 +0.69(+0.40%)
Oct 14, 2015 173.51 174.53 170.41 171.56 762,476 -1.81(-1.05%)
Oct 13, 2015 169.69 174.82 169.69 173.37 1,324,871 +2.76(+1.62%)
Oct 12, 2015 170.07 170.98 169.31 170.61 511,793 +0.44(+0.26%)
Oct 09, 2015 168.77 171.46 168.77 170.16 535,621 +0.69(+0.41%)
Oct 08, 2015 169.71 170.33 168.23 169.47 1,166,230 -0.58(-0.34%)
Oct 07, 2015 168.68 170.18 167.57 170.05 906,613 +1.90(+1.13%)
Oct 06, 2015 172.51 172.82 167.88 168.15 1,420,146 -4.19(-2.43%)
Oct 05, 2015 173.53 174.12 170.74 172.35 933,862 -0.14(-0.08%)
Oct 02, 2015 167.71 172.55 165.90 172.49 644,095 +3.23(+1.91%)
Oct 01, 2015 168.03 169.71 165.40 169.25 1,204,086 +1.01(+0.60%)
Sep 30, 2015 166.45 168.67 165.16 168.25 1,975,217 +3.05(+1.84%)
Sep 29, 2015 163.88 166.65 162.88 165.20 1,389,061 +1.50(+0.92%)
Sep 28, 2015 169.46 170.06 162.34 163.70 1,868,029 -6.30(-3.70%)
Sep 25, 2015 175.38 176.03 169.56 170.00 1,390,668 -4.52(-2.59%)
Sep 24, 2015 176.07 176.73 173.28 174.52 647,649 -2.54(-1.44%)
Sep 23, 2015 176.87 177.93 175.59 177.06 606,428 +0.03(+0.02%)
Sep 22, 2015 176.12 177.54 173.74 177.03 510,316 -0.18(-0.10%)
Sep 21, 2015 177.01 178.49 175.38 177.21 582,040 +0.89(+0.51%)
Sep 18, 2015 176.15 177.07 175.67 176.32 1,110,680 -0.66(-0.37%)
Sep 17, 2015 176.52 178.40 175.72 176.98 966,208 +0.91(+0.52%)
Sep 16, 2015 176.56 176.76 175.55 176.07 673,373 -0.06(-0.04%)
Sep 15, 2015 175.67 177.47 174.83 176.13 630,054 +0.65(+0.37%)
Sep 14, 2015 175.02 175.89 174.24 175.49 451,626 -0.30(-0.17%)
Sep 11, 2015 173.26 175.84 172.93 175.79 612,452 +1.98(+1.14%)
Sep 10, 2015 173.97 174.51 172.91 173.81 910,349 +0.06(+0.03%)
Sep 09, 2015 174.47 176.65 173.46 173.75 870,739 +0.16(+0.09%)
Sep 08, 2015 172.65 173.84 171.96 173.59 638,763 +3.25(+1.91%)
Sep 04, 2015 169.20 170.34 170.34 170.34 692,648 -0.60(-0.35%)
Sep 03, 2015 171.12 173.07 169.89 170.94 791,963 +0.43(+0.25%)
Sep 02, 2015 169.95 170.51 167.82 170.51 1,145,569 +2.30(+1.37%)
Sep 01, 2015 168.80 170.49 167.48 168.21 1,094,122 -3.32(-1.94%)
Aug 31, 2015 172.76 174.72 171.50 171.53 981,524 -1.15(-0.66%)
Aug 28, 2015 172.74 173.66 171.82 172.68 540,168 -0.75(-0.43%)
Aug 27, 2015 169.89 173.51 169.67 173.43 1,098,253 +3.83(+2.26%)
Aug 26, 2015 167.91 169.94 165.32 169.60 1,475,528 +4.95(+3.00%)
Aug 25, 2015 166.75 170.45 164.65 164.66 1,238,007 +0.26(+0.16%)
Aug 24, 2015 160.25 169.25 158.97 164.39 2,028,154 -6.15(-3.60%)
Aug 21, 2015 173.54 174.52 170.54 170.54 1,354,882 -4.09(-2.34%)
Aug 20, 2015 176.51 177.91 174.03 174.63 1,304,036 -3.11(-1.75%)
Aug 19, 2015 177.90 178.86 176.99 177.74 665,304 -1.06(-0.59%)
Aug 18, 2015 177.35 180.64 176.67 178.80 975,823 +0.73(+0.41%)
Aug 17, 2015 174.05 178.61 173.70 178.07 1,244,991 +3.04(+1.74%)
Aug 14, 2015 174.11 176.56 173.66 175.03 1,195,851 +0.42(+0.24%)
Aug 13, 2015 174.55 175.78 173.84 174.60 601,842 -0.03(-0.02%)
Aug 12, 2015 173.90 174.72 171.43 174.63 1,164,338 +0.25(+0.15%)
Aug 11, 2015 173.81 175.11 173.17 174.38 1,157,901 -0.41(-0.24%)
Aug 10, 2015 173.18 175.06 172.64 174.79 767,703 +2.06(+1.19%)
Aug 07, 2015 173.40 173.40 171.32 172.73 765,297 -0.43(-0.25%)
Aug 06, 2015 174.32 175.48 173.04 173.16 1,187,209 -0.96(-0.55%)
Aug 05, 2015 172.00 174.63 171.68 174.12 1,402,087 +3.01(+1.76%)
Aug 04, 2015 171.67 173.03 170.24 171.10 1,189,888 -0.07(-0.04%)
Aug 03, 2015 171.26 172.87 170.16 171.17 1,078,761 +0.29(+0.17%)
Jul 31, 2015 172.81 173.53 170.12 170.88 1,446,819 -1.51(-0.88%)
Jul 30, 2015 173.57 174.55 171.92 172.39 789,109 -0.67(-0.38%)
Jul 29, 2015 172.52 173.51 171.07 173.06 1,147,919 -0.10(-0.06%)
Jul 28, 2015 172.82 173.48 170.66 173.16 1,294,121 +0.57(+0.33%)
Jul 27, 2015 169.87 172.89 169.19 172.59 1,262,064 +2.02(+1.18%)
Jul 24, 2015 172.68 172.75 169.87 170.57 1,605,170 -2.79(-1.61%)
Jul 23, 2015 174.75 174.99 172.87 173.36 1,605,752 -1.28(-0.74%)
Jul 22, 2015 174.41 175.37 173.53 174.64 1,921,625 +0.23(+0.13%)
Jul 21, 2015 174.79 175.69 173.17 174.41 1,315,118 -0.29(-0.17%)
Jul 20, 2015 176.49 176.65 174.32 174.70 1,369,650 -1.20(-0.68%)
Jul 17, 2015 174.90 176.21 174.54 175.90 1,646,742 +0.96(+0.55%)
Jul 16, 2015 176.33 176.41 174.28 174.94 1,925,421 -0.99(-0.56%)
Jul 15, 2015 174.58 176.41 173.98 175.94 1,742,457 +1.26(+0.72%)
Jul 14, 2015 174.71 175.47 173.66 174.68 1,604,987 +0.98(+0.56%)
Jul 13, 2015 176.66 175.72 172.37 173.70 2,867,639 -2.02(-1.15%)
Jul 10, 2015 176.42 176.56 174.57 175.72 2,381,547 +1.02(+0.59%)
Jul 09, 2015 175.73 176.56 174.70 174.70 3,826,974 +0.28(+0.16%)
Jul 08, 2015 174.56 176.18 174.04 174.42 3,759,078 -1.16(-0.66%)
Jul 07, 2015 176.80 177.74 170.62 175.58 6,498,127 -1.74(-0.98%)
Jul 06, 2015 178.30 182.99 176.07 177.32 14,859,133 +1.37(+0.78%)
Jul 02, 2015 180.20 175.96 175.96 175.96 3,964,505 -5.29(-2.92%)
Jul 01, 2015 180.06 182.16 178.09 181.25 2,007,289 +1.75(+0.97%)
Jun 30, 2015 181.93 184.13 179.28 179.50 3,255,457 -1.52(-0.84%)
Jun 29, 2015 181.12 182.43 177.61 181.02 3,384,736 -2.44(-1.33%)
Jun 26, 2015 186.76 187.69 182.20 183.46 9,192,331 -1.48(-0.80%)
Jun 25, 2015 173.19 187.40 172.77 184.94 8,884,938 +12.31(+7.13%)
Jun 24, 2015 177.09 177.89 172.63 172.63 3,179,762 -5.28(-2.97%)
Jun 23, 2015 177.54 181.50 173.46 177.91 5,657,818 -0.08(-0.04%)
Jun 22, 2015 193.97 194.50 177.13 177.98 8,062,428 -11.59(-6.11%)
Jun 19, 2015 187.05 189.92 185.94 189.57 2,082,996 +2.82(+1.51%)
Jun 18, 2015 188.63 190.07 186.39 186.75 1,990,204 -1.49(-0.79%)
Jun 17, 2015 187.88 192.38 187.88 188.24 3,289,085 +1.21(+0.65%)
Jun 16, 2015 190.16 193.28 186.84 187.03 6,752,375 -6.54(-3.38%)
Jun 15, 2015 198.34 204.06 186.28 193.57 8,601,737 -5.52(-2.77%)
Jun 12, 2015 199.60 201.81 198.85 199.09 2,490,880 -1.59(-0.79%)
Jun 11, 2015 201.53 203.02 199.94 200.69 1,806,559 -0.26(-0.13%)
Jun 10, 2015 199.00 201.98 198.23 200.95 2,731,146 +1.85(+0.93%)
Jun 09, 2015 198.60 200.28 198.09 199.09 2,024,609 +0.13(+0.07%)
Jun 08, 2015 202.92 205.66 198.68 198.96 2,969,479 -1.92(-0.96%)
Jun 05, 2015 199.10 201.28 197.85 200.88 1,852,610 +1.29(+0.65%)
Jun 04, 2015 199.12 200.53 198.15 199.59 1,841,143 -0.57(-0.29%)
Jun 03, 2015 201.00 201.18 198.94 200.16 2,841,207 -1.06(-0.53%)
Jun 02, 2015 201.15 202.42 200.11 201.22 2,304,631 -0.17(-0.08%)
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.