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

Humana (NY: HUM )

310.41 -1.59 (-0.51%)
Official Closing 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 (%)
Apr 30, 2012 75.19 76.02 72.12 73.10 8,052,013 -6.47(-8.13%)
Apr 27, 2012 81.27 81.52 79.49 79.57 2,271,888 -1.22(-1.51%)
Apr 26, 2012 78.38 81.44 78.10 80.79 2,276,849 +0.40(+0.50%)
Apr 25, 2012 80.96 81.49 80.05 80.40 1,492,002 -0.10(-0.12%)
Apr 24, 2012 80.81 80.84 80.09 80.50 1,172,191 -0.36(-0.45%)
Apr 23, 2012 80.86 81.06 80.04 80.86 1,016,325 -0.69(-0.84%)
Apr 20, 2012 81.51 82.28 81.08 81.55 1,279,302 +0.23(+0.28%)
Apr 19, 2012 80.16 82.13 79.66 81.32 1,600,478 +1.20(+1.49%)
Apr 18, 2012 79.62 80.40 78.31 80.12 1,509,235 +0.06(+0.08%)
Apr 17, 2012 79.47 80.24 78.61 80.06 1,305,620 +0.82(+1.03%)
Apr 16, 2012 80.33 80.45 79.10 79.25 1,067,701 -1.04(-1.30%)
Apr 13, 2012 80.94 81.24 80.24 80.29 983,980 -1.12(-1.38%)
Apr 12, 2012 80.98 81.65 80.21 81.41 1,331,538 +0.47(+0.58%)
Apr 11, 2012 80.33 81.11 80.00 80.94 1,546,675 +1.35(+1.70%)
Apr 10, 2012 80.72 81.15 79.43 79.59 1,111,163 -1.24(-1.54%)
Apr 09, 2012 81.84 81.84 80.81 80.83 1,121,604 -1.87(-2.26%)
Apr 05, 2012 82.03 82.87 81.66 82.70 1,164,842 +0.42(+0.51%)
Apr 04, 2012 82.10 82.82 81.67 82.28 1,421,121 -0.17(-0.21%)
Apr 03, 2012 83.39 83.69 82.27 82.45 2,558,733 -0.77(-0.93%)
Apr 02, 2012 83.80 83.86 82.52 83.22 1,595,720 -0.57(-0.68%)
Mar 30, 2012 83.14 84.57 82.59 83.79 2,799,472 +0.85(+1.03%)
Mar 29, 2012 79.63 84.59 79.57 82.94 4,308,420 +2.63(+3.27%)
Mar 28, 2012 79.84 80.88 79.67 80.31 1,859,297 +0.72(+0.90%)
Mar 27, 2012 79.39 79.88 78.21 79.60 1,550,413 +0.10(+0.13%)
Mar 26, 2012 77.39 79.50 76.84 79.50 1,536,557 +1.88(+2.42%)
Mar 23, 2012 77.17 77.69 76.68 77.62 1,283,766 +0.55(+0.72%)
Mar 22, 2012 76.72 77.34 76.51 77.07 1,696,947 +0.00(+0.00%)
Mar 21, 2012 77.17 77.48 77.03 77.07 1,386,012 -0.04(-0.05%)
Mar 20, 2012 78.48 78.52 77.05 77.10 1,813,399 -1.65(-2.10%)
Mar 19, 2012 77.92 79.29 77.79 78.76 1,451,850 +0.48(+0.61%)
Mar 16, 2012 78.56 78.88 78.18 78.28 1,752,413 -0.34(-0.44%)
Mar 15, 2012 78.97 79.51 78.18 78.62 954,489 -0.25(-0.32%)
Mar 14, 2012 78.30 79.88 78.19 78.88 1,821,885 +0.31(+0.39%)
Mar 13, 2012 78.29 78.72 77.42 78.57 1,283,264 +0.63(+0.81%)
Mar 12, 2012 78.27 78.85 77.72 77.94 1,088,454 -0.72(-0.92%)
Mar 09, 2012 79.24 79.74 78.17 78.66 1,668,601 -0.67(-0.84%)
Mar 08, 2012 78.60 79.58 78.37 79.33 944,874 +1.23(+1.57%)
Mar 07, 2012 77.51 78.55 77.14 78.10 1,227,914 +0.66(+0.85%)
Mar 06, 2012 78.23 79.38 76.95 77.44 1,601,474 -1.60(-2.02%)
Mar 05, 2012 78.45 79.44 78.41 79.04 1,325,752 +0.22(+0.28%)
Mar 02, 2012 79.01 79.54 78.54 78.82 1,311,328 -0.43(-0.55%)
Mar 01, 2012 78.70 79.57 78.48 79.26 2,068,598 +0.56(+0.71%)
Feb 29, 2012 79.63 80.37 78.62 78.69 4,861,294 -1.33(-1.66%)
Feb 28, 2012 80.10 80.66 79.35 80.02 1,867,771 -0.07(-0.09%)
Feb 27, 2012 80.63 82.76 80.03 80.10 3,970,613 -0.32(-0.39%)
Feb 24, 2012 79.22 80.49 79.19 80.41 1,798,315 +1.10(+1.39%)
Feb 23, 2012 80.31 80.97 79.22 79.31 2,024,099 -1.25(-1.55%)
Feb 22, 2012 82.84 82.84 79.59 80.56 1,947,070 -0.89(-1.09%)
Feb 21, 2012 81.76 84.03 80.70 81.44 3,679,414 +1.38(+1.73%)
Feb 17, 2012 79.42 80.62 79.42 80.06 2,065,027 +0.74(+0.93%)
Feb 16, 2012 78.89 79.60 78.52 79.32 1,913,133 +0.26(+0.33%)
Feb 15, 2012 80.68 81.06 78.84 79.06 1,859,551 -0.99(-1.24%)
Feb 14, 2012 78.50 80.72 78.33 80.05 2,614,495 +1.55(+1.97%)
Feb 13, 2012 77.72 78.81 77.27 78.51 2,383,225 +1.04(+1.34%)
Feb 10, 2012 76.56 77.75 76.22 77.47 1,517,753 +0.52(+0.68%)
Feb 09, 2012 76.94 77.29 75.93 76.94 2,281,586 +0.01(+0.01%)
Feb 08, 2012 77.82 78.06 76.57 76.93 2,825,316 -0.92(-1.18%)
Feb 07, 2012 77.02 77.90 76.63 77.85 2,900,088 +0.83(+1.08%)
Feb 06, 2012 78.92 79.26 76.35 77.02 5,893,147 -4.40(-5.40%)
Feb 03, 2012 82.23 82.76 80.13 81.42 2,200,786 -0.14(-0.18%)
Feb 02, 2012 82.59 82.59 80.87 81.57 1,825,524 -1.24(-1.49%)
Feb 01, 2012 80.99 84.03 80.46 82.81 3,288,054 +2.38(+2.95%)
Jan 31, 2012 80.26 81.25 79.90 80.43 1,583,168 +0.75(+0.94%)
Jan 30, 2012 78.94 79.82 78.39 79.68 1,325,162 -0.06(-0.08%)
Jan 27, 2012 78.60 80.25 78.52 79.74 2,049,225 +1.04(+1.32%)
Jan 26, 2012 81.18 81.31 76.39 78.70 6,111,213 -2.20(-2.72%)
Jan 25, 2012 81.25 81.57 78.02 80.91 3,294,127 -1.15(-1.40%)
Jan 24, 2012 82.70 83.26 81.79 82.06 1,742,153 -0.87(-1.05%)
Jan 23, 2012 83.38 84.59 82.39 82.92 1,566,059 -0.33(-0.40%)
Jan 20, 2012 84.86 85.25 82.17 83.26 2,447,585 -2.52(-2.94%)
Jan 19, 2012 85.33 86.24 84.93 85.78 1,622,798 +0.38(+0.44%)
Jan 18, 2012 86.46 86.54 84.60 85.40 1,468,294 -0.89(-1.03%)
Jan 17, 2012 86.51 87.15 85.90 86.28 1,412,579 +0.71(+0.83%)
Jan 13, 2012 84.65 85.62 84.19 85.57 1,080,466 +0.74(+0.87%)
Jan 12, 2012 85.72 85.72 84.40 84.83 1,094,853 -0.57(-0.67%)
Jan 11, 2012 85.33 85.62 84.21 85.40 1,513,467 +0.19(+0.22%)
Jan 10, 2012 84.81 85.82 84.68 85.21 1,405,037 +0.96(+1.14%)
Jan 09, 2012 84.01 84.43 82.92 84.25 1,674,451 +0.90(+1.08%)
Jan 06, 2012 83.10 85.70 82.90 83.35 3,109,802 +0.51(+0.62%)
Jan 05, 2012 80.80 82.91 80.59 82.83 2,163,079 +1.58(+1.95%)
Jan 04, 2012 79.82 81.67 79.31 81.25 2,182,615 +2.10(+2.65%)
Dec 30, 2011 79.73 79.79 79.06 79.16 818,820 -0.58(-0.73%)
Dec 29, 2011 79.54 80.20 79.14 79.73 756,868 +0.56(+0.71%)
Dec 28, 2011 81.23 81.68 78.94 79.17 923,412 -1.76(-2.18%)
Dec 27, 2011 80.82 81.94 80.44 80.94 822,701 +0.21(+0.26%)
Dec 23, 2011 80.02 80.96 79.79 80.73 649,227 +1.50(+1.90%)
Dec 21, 2011 77.87 79.33 77.72 79.22 1,327,898 +1.17(+1.50%)
Dec 20, 2011 77.32 78.14 77.00 78.05 1,006,080 +1.77(+2.31%)
Dec 19, 2011 76.32 77.14 76.06 76.29 849,564 -0.07(-0.09%)
Dec 16, 2011 76.86 77.78 76.11 76.36 2,038,292 +0.14(+0.19%)
Dec 15, 2011 76.68 77.38 76.05 76.21 1,352,205 +0.05(+0.06%)
Dec 14, 2011 77.43 77.95 76.03 76.17 2,015,315 -1.32(-1.70%)
Dec 13, 2011 78.39 79.49 77.18 77.48 1,689,633 -0.49(-0.62%)
Dec 12, 2011 77.93 78.76 77.47 77.97 1,468,452 -0.28(-0.36%)
Dec 09, 2011 77.60 78.45 77.42 78.25 1,060,679 +1.33(+1.73%)
Dec 08, 2011 77.94 78.53 76.80 76.92 840,411 -1.31(-1.67%)
Dec 07, 2011 78.02 78.64 76.91 78.22 1,858,071 +0.23(+0.30%)
Dec 06, 2011 78.48 78.73 77.30 77.99 1,461,855 -0.28(-0.36%)
Dec 05, 2011 81.12 81.77 77.50 78.27 2,558,081 -2.02(-2.51%)
Dec 02, 2011 81.07 81.09 79.27 80.29 2,367,843 +0.07(+0.09%)
Dec 01, 2011 79.28 80.53 79.28 80.21 1,357,941 +0.32(+0.39%)
Nov 30, 2011 78.89 79.90 77.97 79.90 1,782,000 +2.88(+3.74%)
Nov 29, 2011 75.99 78.16 75.99 77.02 1,608,069 +1.19(+1.57%)
Nov 28, 2011 74.95 76.23 74.67 75.83 990,620 +2.95(+4.04%)
Nov 25, 2011 73.82 74.27 72.88 72.88 592,744 -1.01(-1.37%)
Nov 23, 2011 75.31 75.31 73.43 73.89 1,074,757 -2.19(-2.88%)
Nov 22, 2011 75.39 76.73 75.05 76.08 1,023,212 +0.45(+0.60%)
Nov 21, 2011 75.80 76.29 75.23 75.63 1,240,406 -1.06(-1.39%)
Nov 18, 2011 77.88 77.94 76.45 76.69 1,559,687 +0.30(+0.39%)
Nov 17, 2011 76.30 77.67 75.63 76.39 1,786,370 -0.22(-0.28%)
Nov 16, 2011 80.12 80.24 76.50 76.61 1,860,554 -3.27(-4.09%)
Nov 15, 2011 78.97 80.39 78.46 79.88 1,354,485 +0.85(+1.07%)
Nov 14, 2011 78.85 79.83 78.20 79.03 1,419,249 -0.35(-0.44%)
Nov 11, 2011 78.73 79.58 78.73 79.39 1,504,686 +1.39(+1.78%)
Nov 10, 2011 78.29 78.48 76.55 78.00 1,321,306 +0.23(+0.30%)
Nov 09, 2011 77.34 78.52 77.11 77.76 1,977,528 -0.76(-0.96%)
Nov 08, 2011 78.76 78.81 77.22 78.52 2,385,615 +0.00(+0.00%)
Nov 07, 2011 78.39 79.58 77.57 78.52 2,110,088 +0.51(+0.66%)
Nov 04, 2011 77.68 78.29 76.48 78.01 1,802,875 -0.04(-0.05%)
Nov 03, 2011 78.32 78.42 77.12 78.04 1,747,480 +0.63(+0.81%)
Nov 02, 2011 76.19 78.08 75.57 77.41 2,754,116 +1.95(+2.58%)
Nov 01, 2011 74.61 76.01 74.57 75.47 3,865,985 -1.02(-1.33%)
Oct 31, 2011 74.56 78.67 73.89 76.48 7,440,967 +4.09(+5.65%)
Oct 28, 2011 72.30 73.33 72.09 72.39 2,174,622 -0.52(-0.72%)
Oct 27, 2011 74.42 74.61 71.98 72.92 1,995,633 +0.35(+0.48%)
Oct 26, 2011 72.62 73.15 71.76 72.57 1,857,994 +0.76(+1.05%)
Oct 25, 2011 71.92 72.57 71.30 71.81 2,541,234 -0.21(-0.29%)
Oct 24, 2011 71.26 73.42 70.93 72.02 3,996,054 +3.28(+4.77%)
Oct 21, 2011 67.75 68.77 67.50 68.74 1,453,292 +1.80(+2.69%)
Oct 20, 2011 67.16 67.34 65.86 66.93 1,438,060 +0.18(+0.27%)
Oct 19, 2011 66.37 68.11 66.10 66.75 1,801,152 +0.48(+0.72%)
Oct 18, 2011 66.28 67.21 64.51 66.28 2,185,339 -0.59(-0.89%)
Oct 17, 2011 67.31 68.35 66.75 66.87 886,445 -0.86(-1.26%)
Oct 14, 2011 67.53 67.75 66.66 67.73 1,167,625 +1.04(+1.55%)
Oct 13, 2011 67.23 68.11 66.04 66.69 1,651,422 -0.68(-1.00%)
Oct 12, 2011 65.97 68.31 65.97 67.37 2,860,512 +2.67(+4.12%)
Oct 11, 2011 64.41 65.32 64.16 64.70 1,421,950 -0.49(-0.75%)
Oct 10, 2011 64.31 65.20 64.08 65.19 1,233,016 +2.02(+3.19%)
Oct 07, 2011 64.00 64.30 62.37 63.17 1,839,212 -0.24(-0.38%)
Oct 06, 2011 63.31 63.87 62.87 63.41 1,915,401 +0.76(+1.21%)
Oct 05, 2011 61.65 63.47 61.31 62.65 2,492,023 +1.00(+1.62%)
Oct 04, 2011 61.45 61.80 58.74 61.65 4,038,278 -0.66(-1.06%)
Oct 03, 2011 64.66 65.53 60.73 62.31 3,669,058 -3.22(-4.91%)
Sep 30, 2011 66.85 67.47 65.49 65.53 2,282,148 -2.11(-3.12%)
Sep 29, 2011 69.83 70.02 66.33 67.64 1,810,589 -1.14(-1.65%)
Sep 28, 2011 71.64 71.64 68.60 68.77 1,990,974 -2.55(-3.58%)
Sep 27, 2011 71.68 72.43 70.52 71.32 1,741,225 +0.70(+0.99%)
Sep 26, 2011 69.89 70.95 68.84 70.62 2,521,476 +1.39(+2.01%)
Sep 23, 2011 67.59 69.88 67.52 69.23 2,603,516 +0.73(+1.06%)
Sep 22, 2011 65.18 68.88 65.18 68.50 3,519,933 +1.14(+1.69%)
Sep 21, 2011 68.75 69.80 67.32 67.36 1,691,907 -1.68(-2.43%)
Sep 20, 2011 71.48 71.67 68.92 69.04 2,758,881 -2.13(-2.99%)
Sep 19, 2011 70.29 71.49 69.92 71.17 1,608,022 -0.14(-0.20%)
Sep 16, 2011 70.73 71.43 69.50 71.31 2,054,085 +1.02(+1.46%)
Sep 15, 2011 70.48 70.64 68.56 70.29 2,026,772 +0.40(+0.57%)
Sep 14, 2011 68.72 70.83 66.97 69.89 2,613,620 +1.10(+1.59%)
Sep 13, 2011 66.48 69.17 65.48 68.80 1,985,462 +2.78(+4.22%)
Sep 12, 2011 64.36 66.22 63.95 66.01 1,632,727 +0.93(+1.44%)
Sep 09, 2011 67.00 67.14 64.64 65.08 1,708,749 -2.68(-3.95%)
Sep 08, 2011 68.31 69.46 67.50 67.76 945,177 -0.93(-1.36%)
Sep 07, 2011 67.66 69.10 67.15 68.69 1,100,211 +2.20(+3.31%)
Sep 06, 2011 64.51 66.80 64.16 66.49 1,161,574 -0.13(-0.20%)
Sep 02, 2011 67.29 68.22 66.59 66.62 1,418,174 -1.95(-2.84%)
Sep 01, 2011 69.78 70.67 68.28 68.57 1,368,328 -1.16(-1.66%)
Aug 31, 2011 69.32 70.78 69.00 69.73 2,206,827 +0.75(+1.09%)
Aug 30, 2011 67.26 69.39 66.64 68.98 1,624,108 +1.72(+2.55%)
Aug 29, 2011 66.65 67.28 65.86 67.26 1,251,348 +1.44(+2.18%)
Aug 26, 2011 63.36 65.94 61.60 65.83 1,746,462 +2.25(+3.53%)
Aug 25, 2011 65.81 66.23 63.31 63.58 2,025,928 -1.69(-2.59%)
Aug 24, 2011 64.15 65.82 63.91 65.27 2,240,219 +0.72(+1.11%)
Aug 23, 2011 62.76 64.58 62.09 64.55 2,344,474 +1.98(+3.17%)
Aug 22, 2011 64.06 64.18 62.20 62.57 1,960,276 -0.09(-0.14%)
Aug 19, 2011 63.63 65.13 62.38 62.65 3,340,178 -2.05(-3.16%)
Aug 18, 2011 64.81 65.18 63.58 64.70 2,250,575 -2.02(-3.03%)
Aug 17, 2011 67.35 68.30 66.17 66.72 1,253,777 -0.22(-0.32%)
Aug 16, 2011 65.65 67.40 65.48 66.94 2,229,770 +0.44(+0.66%)
Aug 15, 2011 67.45 67.71 65.42 66.50 2,525,348 -0.15(-0.23%)
Aug 12, 2011 66.93 67.77 66.14 66.65 2,500,682 +0.11(+0.16%)
Aug 11, 2011 62.33 67.42 62.12 66.54 3,596,898 +3.93(+6.28%)
Aug 10, 2011 63.23 65.16 61.86 62.61 5,315,814 -1.83(-2.84%)
Aug 09, 2011 62.18 64.58 59.96 64.44 5,253,022 +5.48(+9.29%)
Aug 08, 2011 62.18 62.57 58.83 58.96 5,114,430 -4.73(-7.43%)
Aug 05, 2011 63.29 64.33 61.75 63.70 3,380,832 +0.75(+1.18%)
Aug 04, 2011 64.90 65.40 62.93 62.95 3,680,957 -2.86(-4.34%)
Aug 03, 2011 65.45 66.01 62.68 65.81 4,579,186 +0.18(+0.27%)
Aug 02, 2011 64.90 67.46 64.31 65.63 5,005,167 +0.64(+0.98%)
Aug 01, 2011 70.68 70.74 63.26 64.99 9,016,392 -1.99(-2.98%)
Jul 29, 2011 66.62 67.62 64.01 66.98 3,922,263 -0.38(-0.56%)
Jul 28, 2011 67.35 68.62 66.88 67.36 3,068,788 +0.21(+0.31%)
Jul 27, 2011 70.39 70.39 67.03 67.15 3,574,657 -3.89(-5.47%)
Jul 26, 2011 71.47 71.79 70.29 71.04 1,535,242 +0.00(+0.00%)
Jul 25, 2011 71.12 71.90 70.76 71.04 1,850,630 -0.44(-0.62%)
Jul 22, 2011 71.68 72.10 71.31 71.48 792,689 -0.22(-0.30%)
Jul 21, 2011 71.75 72.72 71.50 71.70 1,209,977 +0.34(+0.48%)
Jul 20, 2011 71.91 72.02 70.53 71.36 1,719,274 -0.26(-0.36%)
Jul 19, 2011 72.40 72.40 70.97 71.62 1,793,544 -0.66(-0.91%)
Jul 18, 2011 72.15 72.64 71.21 72.27 1,463,638 -0.07(-0.10%)
Jul 15, 2011 72.89 73.02 72.03 72.35 1,103,748 -0.39(-0.53%)
Jul 14, 2011 72.85 73.60 72.47 72.73 962,433 +0.07(+0.10%)
Jul 13, 2011 72.21 73.89 72.21 72.66 1,272,641 +0.45(+0.62%)
Jul 12, 2011 71.59 73.23 71.54 72.21 1,299,509 +0.48(+0.66%)
Jul 11, 2011 71.92 72.00 71.39 71.74 1,572,555 -0.85(-1.18%)
Jul 08, 2011 72.60 72.80 71.69 72.59 2,083,875 -0.83(-1.13%)
Jul 07, 2011 75.41 75.46 73.11 73.41 2,704,815 -1.63(-2.17%)
Jul 06, 2011 74.56 75.73 74.00 75.04 1,234,448 +0.48(+0.64%)
Jul 05, 2011 74.82 74.92 73.69 74.56 924,229 -0.09(-0.12%)
Jul 01, 2011 72.66 74.74 72.66 74.65 1,411,282 +2.32(+3.20%)
Jun 30, 2011 73.51 73.93 72.27 72.34 1,595,615 -0.93(-1.26%)
Jun 29, 2011 74.49 74.49 73.15 73.26 1,296,424 -0.88(-1.19%)
Jun 28, 2011 72.94 74.46 72.70 74.14 1,174,310 +1.69(+2.33%)
Jun 27, 2011 72.08 72.79 71.33 72.45 1,007,655 +0.48(+0.67%)
Jun 24, 2011 72.92 73.05 71.56 71.97 1,492,019 -0.97(-1.33%)
Jun 23, 2011 72.39 73.07 70.74 72.94 1,986,394 -0.14(-0.20%)
Jun 22, 2011 73.14 74.67 72.98 73.08 2,373,216 -0.02(-0.02%)
Jun 21, 2011 72.42 73.42 71.94 73.10 1,372,336 +1.24(+1.72%)
Jun 20, 2011 71.61 71.96 71.48 71.86 1,545,107 +2.46(+3.55%)
Jun 17, 2011 70.61 70.99 69.19 69.40 1,765,714 -0.62(-0.88%)
Jun 16, 2011 70.25 70.65 69.10 70.02 1,029,241 -0.06(-0.09%)
Jun 15, 2011 71.14 71.79 70.05 70.08 1,276,731 -1.29(-1.81%)
Jun 14, 2011 70.70 71.85 70.27 71.37 1,113,195 +1.33(+1.90%)
Jun 13, 2011 70.13 70.87 70.04 70.04 1,277,231 +0.03(+0.04%)
Jun 10, 2011 71.20 71.52 69.58 70.01 1,436,893 -1.61(-2.25%)
Jun 09, 2011 70.17 72.36 69.60 71.62 2,009,998 +2.04(+2.93%)
Jun 08, 2011 69.11 70.31 68.59 69.58 1,835,418 +0.38(+0.54%)
Jun 07, 2011 69.40 69.94 69.18 69.20 1,056,239 +0.16(+0.23%)
Jun 06, 2011 69.07 69.60 68.78 69.04 2,032,669 -0.81(-1.17%)
Jun 03, 2011 71.64 71.16 69.84 69.86 1,408,124 +0.02(+0.03%)
May 24, 2011 70.98 71.02 69.18 69.84 1,968,270 -1.11(-1.56%)
May 23, 2011 70.85 71.45 70.13 70.95 1,721,407 -0.49(-0.69%)
May 20, 2011 71.34 72.01 70.95 71.44 1,812,814 +0.31(+0.44%)
May 19, 2011 71.93 71.97 70.99 71.13 2,046,468 -0.55(-0.76%)
May 18, 2011 69.73 71.77 69.53 71.67 1,716,066 +2.14(+3.08%)
May 17, 2011 69.97 70.21 69.27 69.53 1,397,196 -0.79(-1.12%)
May 16, 2011 69.91 70.95 69.26 70.32 1,132,175 +0.19(+0.27%)
May 13, 2011 70.29 71.27 69.54 70.13 1,426,313 -0.15(-0.22%)
May 12, 2011 69.94 70.31 68.63 70.29 1,939,006 +0.00(+0.00%)
May 11, 2011 69.72 70.53 69.31 70.29 2,105,008 +0.29(+0.41%)
May 10, 2011 69.09 70.09 68.89 70.00 1,350,105 +0.98(+1.41%)
May 09, 2011 68.98 69.65 68.86 69.02 1,826,950 +0.13(+0.18%)
May 06, 2011 68.08 69.19 68.04 68.90 1,810,151 +1.53(+2.27%)
May 05, 2011 65.94 68.15 64.91 67.37 2,176,392 -0.02(-0.03%)
May 04, 2011 67.69 68.00 67.28 67.39 1,774,631 -0.14(-0.21%)
May 03, 2011 68.21 68.39 67.49 67.53 1,876,656 -0.95(-1.39%)
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.