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

Humana (NY: HUM )

314.43 +12.34 (+4.08%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 1, 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 (%)
Mar 29, 2018 257.56 257.56 257.56 0 +1.23(+0.48%)
Mar 28, 2018 256.57 257.83 253.88 256.34 966,336 +0.38(+0.15%)
Mar 27, 2018 257.73 259.80 254.42 255.96 950,182 -0.43(-0.17%)
Mar 26, 2018 251.55 256.72 251.16 256.39 972,154 +6.22(+2.48%)
Mar 23, 2018 253.90 256.05 249.93 250.17 856,368 -3.94(-1.55%)
Mar 22, 2018 258.20 258.20 253.95 254.11 999,488 -4.87(-1.88%)
Mar 21, 2018 261.88 263.25 258.67 258.98 1,232,570 -2.67(-1.02%)
Mar 20, 2018 258.81 263.86 257.23 261.64 1,097,103 +3.46(+1.34%)
Mar 19, 2018 260.52 262.11 256.74 258.18 1,273,069 -2.63(-1.01%)
Mar 16, 2018 259.79 261.89 259.09 260.81 2,225,433 +1.57(+0.60%)
Mar 15, 2018 259.37 261.12 257.88 259.25 848,675 +0.56(+0.22%)
Mar 14, 2018 258.38 260.03 257.30 258.68 773,699 +0.50(+0.19%)
Mar 13, 2018 258.44 259.04 256.33 258.18 929,094 +1.69(+0.66%)
Mar 12, 2018 259.25 260.58 255.26 256.49 1,098,660 -4.10(-1.57%)
Mar 09, 2018 258.57 263.62 255.34 260.59 1,129,444 +2.85(+1.11%)
Mar 08, 2018 257.29 261.07 253.45 257.74 1,813,760 -3.60(-1.38%)
Mar 07, 2018 261.85 261.35 788,176 +0.17(+0.07%)
Mar 06, 2018 258.76 261.52 255.91 261.18 803,263 +2.41(+0.93%)
Mar 05, 2018 256.52 259.18 254.66 258.77 720,466 +0.76(+0.29%)
Mar 02, 2018 256.90 259.80 255.58 258.01 829,218 +0.08(+0.03%)
Mar 01, 2018 259.76 263.31 255.28 257.94 929,234 -2.01(-0.77%)
Feb 28, 2018 264.90 265.85 259.94 259.94 1,053,103 -4.88(-1.84%)
Feb 27, 2018 262.62 268.35 260.35 264.82 1,065,474 +2.24(+0.85%)
Feb 26, 2018 259.90 263.24 257.32 262.58 811,271 +3.24(+1.25%)
Feb 23, 2018 257.00 259.62 255.47 259.34 1,236,020 +3.23(+1.26%)
Feb 22, 2018 256.55 258.88 255.63 256.11 859,965 +1.37(+0.54%)
Feb 21, 2018 256.26 258.33 254.67 254.74 679,977 -0.91(-0.36%)
Feb 20, 2018 256.02 257.00 254.58 255.65 882,828 -1.60(-0.62%)
Feb 16, 2018 257.25 257.25 257.25 0 +1.48(+0.58%)
Feb 15, 2018 257.20 258.16 251.62 255.76 901,311 -0.02(-0.01%)
Feb 14, 2018 255.09 257.20 254.55 255.78 1,151,315 -0.57(-0.22%)
Feb 13, 2018 252.40 257.51 249.84 256.36 900,242 +0.98(+0.38%)
Feb 12, 2018 254.80 257.97 253.37 255.38 1,058,381 +1.66(+0.65%)
Feb 09, 2018 253.04 256.33 249.72 253.73 1,710,726 +2.82(+1.12%)
Feb 08, 2018 254.88 261.42 250.54 250.91 2,111,193 -2.42(-0.96%)
Feb 07, 2018 251.51 254.38 251.51 253.33 1,763,597 -4.03(-1.57%)
Feb 06, 2018 249.84 259.81 249.65 257.36 1,422,444 -0.91(-0.35%)
Feb 05, 2018 262.98 264.29 254.70 258.27 1,064,038 -6.15(-2.33%)
Feb 02, 2018 265.81 267.57 261.90 264.42 982,938 -3.13(-1.17%)
Feb 01, 2018 269.48 270.77 264.39 267.55 1,059,328 -1.97(-0.73%)
Jan 31, 2018 275.37 278.21 268.63 269.52 1,125,101 -0.44(-0.16%)
Jan 30, 2018 265.35 271.73 264.90 269.96 1,694,010 -8.55(-3.07%)
Jan 29, 2018 276.15 280.53 275.68 278.50 938,608 +2.81(+1.02%)
Jan 26, 2018 275.29 276.39 273.26 275.69 1,188,958 +2.28(+0.83%)
Jan 25, 2018 273.64 274.69 270.78 273.42 967,186 -0.39(-0.14%)
Jan 24, 2018 271.49 274.60 269.86 273.81 1,159,647 +3.31(+1.22%)
Jan 23, 2018 268.47 271.52 266.02 270.50 1,393,191 +0.95(+0.35%)
Jan 22, 2018 266.89 269.83 265.38 269.55 1,205,117 +2.46(+0.92%)
Jan 19, 2018 268.50 268.65 265.05 267.10 1,214,261 -0.13(-0.05%)
Jan 18, 2018 264.22 267.77 263.13 267.23 1,363,570 +3.53(+1.34%)
Jan 17, 2018 260.11 264.01 258.78 263.70 1,167,971 +5.34(+2.07%)
Jan 16, 2018 258.88 260.09 255.89 258.37 1,850,714 +2.06(+0.80%)
Jan 12, 2018 256.31 256.31 256.31 0 +2.69(+1.06%)
Jan 11, 2018 252.35 255.45 251.09 253.62 805,901 +2.02(+0.80%)
Jan 10, 2018 250.81 252.01 249.61 251.60 970,816 +0.02(+0.01%)
Jan 09, 2018 246.59 252.54 246.30 251.59 1,158,292 +4.33(+1.75%)
Jan 08, 2018 252.35 252.35 245.82 247.25 1,372,941 -5.53(-2.19%)
Jan 05, 2018 247.13 253.33 247.10 252.78 1,282,515 +5.71(+2.31%)
Jan 04, 2018 241.81 248.61 241.81 247.07 1,407,514 +6.77(+2.82%)
Jan 03, 2018 241.02 245.39 239.32 240.30 1,270,226 -0.34(-0.14%)
Jan 02, 2018 238.47 241.81 237.17 240.65 854,207 +3.41(+1.44%)
Dec 29, 2017 237.23 237.23 237.23 0 -0.90(-0.38%)
Dec 28, 2017 237.64 239.54 236.88 238.13 861,731 +1.20(+0.51%)
Dec 27, 2017 234.88 238.45 234.38 236.93 1,135,607 +1.81(+0.77%)
Dec 26, 2017 234.00 238.62 234.00 235.11 1,026,909 +1.19(+0.51%)
Dec 22, 2017 233.22 234.27 231.82 233.92 725,725 +1.35(+0.58%)
Dec 21, 2017 233.85 235.40 232.28 232.56 931,539 -1.51(-0.64%)
Dec 20, 2017 233.92 236.07 233.35 234.07 1,087,147 +0.00(+0.00%)
Dec 19, 2017 234.60 236.87 231.05 234.07 1,733,378 -1.17(-0.50%)
Dec 18, 2017 241.90 241.91 235.21 235.24 1,321,679 -6.93(-2.86%)
Dec 15, 2017 241.13 245.60 238.74 242.17 2,439,918 +2.89(+1.21%)
Dec 14, 2017 246.60 247.09 239.08 239.27 1,417,725 -5.38(-2.20%)
Dec 13, 2017 243.11 246.40 241.78 244.65 1,051,633 +1.53(+0.63%)
Dec 12, 2017 243.12 244.09 239.48 243.12 941,467 +1.54(+0.64%)
Dec 11, 2017 244.89 245.90 240.36 241.58 992,157 -3.30(-1.35%)
Dec 08, 2017 242.09 246.43 240.37 244.89 1,031,835 +2.47(+1.02%)
Dec 07, 2017 240.50 243.65 239.37 242.41 1,080,593 +3.44(+1.44%)
Dec 06, 2017 242.57 243.05 238.12 238.98 1,342,532 +0.00(+0.00%)
Dec 05, 2017 240.86 244.09 239.95 971,702 +0.00(+0.00%)
Dec 04, 2017 250.63 239.83 240.87 2,618,487 -5.97(-2.42%)
Dec 01, 2017 249.01 250.12 242.15 246.84 1,435,640 -2.22(-0.89%)
Nov 30, 2017 239.76 249.52 238.97 249.06 2,029,223 +10.25(+4.29%)
Nov 29, 2017 232.62 239.70 231.79 238.81 1,521,725 +5.64(+2.42%)
Nov 28, 2017 232.72 234.15 230.64 233.17 1,126,089 +0.63(+0.27%)
Nov 27, 2017 233.03 228.70 232.54 1,826,091 +2.91(+1.27%)
Nov 24, 2017 228.55 230.81 226.47 229.63 583,965 +2.11(+0.93%)
Nov 22, 2017 225.94 228.59 224.90 227.52 1,319,391 +1.79(+0.79%)
Nov 21, 2017 223.45 225.99 223.24 225.73 1,257,010 +2.81(+1.26%)
Nov 20, 2017 222.61 224.66 221.41 222.92 1,852,314 +0.02(+0.01%)
Nov 17, 2017 224.25 226.94 222.73 222.90 1,081,800 -2.34(-1.04%)
Nov 16, 2017 223.31 227.29 222.34 225.24 2,135,915 +2.51(+1.13%)
Nov 15, 2017 228.58 228.58 222.58 222.73 1,695,493 -6.00(-2.62%)
Nov 14, 2017 229.85 230.64 227.14 228.72 2,016,645 -1.32(-0.57%)
Nov 13, 2017 233.43 233.89 229.88 230.04 1,513,608 -3.29(-1.41%)
Nov 10, 2017 234.82 236.07 230.69 233.34 1,325,438 -2.93(-1.24%)
Nov 09, 2017 230.46 236.31 229.42 236.27 2,043,250 +3.80(+1.63%)
Nov 08, 2017 241.42 242.66 227.80 232.47 2,717,076 -12.25(-5.01%)
Nov 07, 2017 243.60 245.59 242.50 244.72 1,124,793 +1.75(+0.72%)
Nov 06, 2017 244.50 246.64 242.34 242.97 1,254,467 -2.11(-0.86%)
Nov 03, 2017 244.33 246.84 242.45 245.08 721,529 +0.33(+0.13%)
Nov 02, 2017 243.39 246.24 242.43 244.75 687,412 +0.83(+0.34%)
Nov 01, 2017 244.66 246.80 242.75 243.92 633,768 +0.12(+0.05%)
Oct 31, 2017 244.10 245.23 241.72 243.80 833,850 -0.30(-0.12%)
Oct 30, 2017 247.21 248.53 243.81 244.09 1,439,202 -3.16(-1.28%)
Oct 27, 2017 241.04 252.59 239.87 247.25 1,982,030 +7.11(+2.96%)
Oct 26, 2017 238.63 242.78 237.09 240.14 1,196,165 +3.02(+1.27%)
Oct 25, 2017 235.89 237.80 234.79 237.12 779,890 +1.78(+0.76%)
Oct 24, 2017 234.34 236.34 232.10 235.34 679,156 +0.34(+0.15%)
Oct 23, 2017 235.01 237.64 233.17 235.00 764,884 +0.31(+0.13%)
Oct 20, 2017 232.87 235.72 232.27 234.69 777,767 +2.98(+1.29%)
Oct 19, 2017 230.43 232.02 227.78 231.71 834,437 +1.32(+0.57%)
Oct 18, 2017 230.27 234.49 230.27 230.39 1,151,957 +0.84(+0.37%)
Oct 17, 2017 228.57 231.45 226.92 229.55 1,772,114 +3.11(+1.37%)
Oct 16, 2017 226.07 227.60 225.08 226.44 1,174,919 -0.53(-0.24%)
Oct 13, 2017 227.16 229.81 225.04 226.98 850,553 -3.54(-1.54%)
Oct 12, 2017 230.09 231.38 228.74 230.52 762,423 +1.01(+0.44%)
Oct 11, 2017 229.14 231.99 229.14 229.51 860,229 -0.10(-0.05%)
Oct 10, 2017 229.57 230.85 228.68 229.61 1,293,955 +0.08(+0.03%)
Oct 09, 2017 231.05 233.07 228.99 229.53 973,453 -6.20(-2.63%)
Oct 06, 2017 234.99 237.10 234.51 235.73 1,207,324 +1.47(+0.63%)
Oct 05, 2017 235.59 236.11 233.80 234.26 1,109,767 -1.10(-0.47%)
Oct 04, 2017 236.20 237.17 235.19 235.36 745,686 -0.84(-0.36%)
Oct 03, 2017 233.98 236.21 233.60 236.20 755,060 +2.28(+0.98%)
Oct 02, 2017 233.35 234.85 232.96 233.92 1,151,539 +1.31(+0.56%)
Sep 29, 2017 232.05 232.69 229.91 232.61 1,614,068 +0.84(+0.36%)
Sep 28, 2017 227.55 233.79 227.15 231.77 1,136,090 +4.09(+1.79%)
Sep 27, 2017 228.26 228.99 224.14 227.68 1,428,518 -0.32(-0.14%)
Sep 26, 2017 226.70 230.47 226.70 228.01 1,415,098 +1.91(+0.84%)
Sep 25, 2017 228.33 230.33 225.87 226.10 1,152,343 -1.79(-0.79%)
Sep 22, 2017 227.72 232.98 224.20 227.89 1,409,094 +0.43(+0.19%)
Sep 21, 2017 228.82 228.82 226.69 227.46 1,235,812 -0.99(-0.43%)
Sep 20, 2017 228.84 230.65 226.43 228.46 1,913,793 -0.34(-0.15%)
Sep 19, 2017 237.15 237.81 228.39 228.80 1,810,123 -8.02(-3.38%)
Sep 18, 2017 238.30 238.76 236.23 236.81 1,167,051 -0.79(-0.33%)
Sep 15, 2017 238.29 239.21 237.48 237.60 1,288,712 -1.31(-0.55%)
Sep 14, 2017 239.82 240.08 238.21 238.91 1,102,504 -0.85(-0.35%)
Sep 13, 2017 243.23 245.67 239.74 239.76 1,387,326 -3.39(-1.40%)
Sep 12, 2017 245.07 245.65 242.07 243.15 779,307 -2.01(-0.82%)
Sep 11, 2017 246.19 247.59 245.12 245.16 704,143 +0.62(+0.25%)
Sep 08, 2017 244.39 245.24 243.70 244.54 878,778 +0.03(+0.01%)
Sep 07, 2017 244.91 246.28 243.99 244.52 726,199 -0.33(-0.14%)
Sep 06, 2017 245.92 246.69 243.06 244.85 715,919 -0.64(-0.26%)
Sep 05, 2017 245.92 247.32 244.61 245.49 819,137 -1.14(-0.46%)
Sep 01, 2017 245.90 247.31 245.01 246.63 546,974 +1.08(+0.44%)
Aug 31, 2017 243.05 245.67 242.69 245.56 1,067,180 +3.22(+1.33%)
Aug 30, 2017 243.68 243.68 241.40 242.33 647,719 -1.36(-0.56%)
Aug 29, 2017 242.23 243.93 241.59 243.70 1,075,684 +0.57(+0.24%)
Aug 28, 2017 241.24 243.12 240.84 243.12 1,244,465 +1.97(+0.82%)
Aug 25, 2017 240.37 242.36 240.37 241.15 722,296 +1.10(+0.46%)
Aug 24, 2017 240.83 241.12 239.43 240.06 630,461 -0.13(-0.06%)
Aug 23, 2017 240.26 241.59 239.08 240.19 707,131 -1.23(-0.51%)
Aug 22, 2017 236.89 242.41 236.37 241.42 1,387,838 +3.74(+1.57%)
Aug 21, 2017 236.52 238.55 235.83 237.68 744,887 +1.98(+0.84%)
Aug 18, 2017 235.81 236.74 234.17 235.70 791,465 -0.36(-0.15%)
Aug 17, 2017 235.78 237.31 235.06 236.06 785,470 +0.29(+0.12%)
Aug 16, 2017 235.68 237.63 235.21 235.78 1,076,419 +0.50(+0.21%)
Aug 15, 2017 238.84 239.20 235.06 235.27 1,337,285 -3.26(-1.37%)
Aug 14, 2017 238.60 240.49 238.29 238.53 762,068 +0.25(+0.10%)
Aug 11, 2017 239.53 240.98 238.23 238.28 881,587 -1.60(-0.67%)
Aug 10, 2017 241.62 243.31 239.13 239.88 841,750 -3.14(-1.29%)
Aug 09, 2017 238.62 243.15 237.15 243.02 1,420,428 +4.52(+1.89%)
Aug 08, 2017 237.64 239.25 236.19 238.50 1,318,175 +0.57(+0.24%)
Aug 07, 2017 233.99 237.94 233.89 237.93 1,120,628 +3.52(+1.50%)
Aug 04, 2017 237.90 240.00 233.71 234.41 1,634,541 -2.77(-1.17%)
Aug 03, 2017 230.50 237.65 230.37 237.19 2,482,313 +7.39(+3.21%)
Aug 02, 2017 226.85 231.41 226.00 229.80 3,096,892 +9.84(+4.47%)
Aug 01, 2017 220.79 221.58 219.08 219.96 1,072,637 -0.41(-0.19%)
Jul 31, 2017 222.75 222.76 220.06 220.37 885,969 -1.79(-0.81%)
Jul 28, 2017 222.06 225.55 220.70 222.16 1,669,129 +0.46(+0.21%)
Jul 27, 2017 222.30 223.59 220.27 221.71 821,064 -0.86(-0.39%)
Jul 26, 2017 224.41 224.55 222.56 222.56 1,169,627 -1.34(-0.60%)
Jul 25, 2017 225.19 225.81 223.37 223.91 995,185 -0.56(-0.25%)
Jul 24, 2017 224.80 225.03 223.23 224.47 1,279,593 -0.40(-0.18%)
Jul 21, 2017 224.41 225.44 223.71 224.87 1,063,635 +0.09(+0.04%)
Jul 20, 2017 225.99 223.84 224.78 1,115,830 -0.38(-0.17%)
Jul 19, 2017 224.17 226.54 224.00 225.17 980,931 +1.12(+0.50%)
Jul 18, 2017 227.03 227.03 221.12 224.05 1,652,697 -2.38(-1.05%)
Jul 17, 2017 228.21 228.59 226.29 226.43 847,944 -1.46(-0.64%)
Jul 14, 2017 226.85 228.06 226.28 227.89 1,182,250 +0.98(+0.43%)
Jul 13, 2017 228.98 228.98 226.47 226.91 937,019 -1.10(-0.48%)
Jul 12, 2017 227.42 228.76 227.42 228.02 993,675 +0.17(+0.08%)
Jul 11, 2017 227.81 230.16 227.39 227.84 821,622 +0.00(+0.00%)
Jul 10, 2017 226.46 228.35 226.23 227.84 1,622,623 +0.77(+0.34%)
Jul 07, 2017 227.33 228.46 226.38 227.07 1,383,808 -0.22(-0.10%)
Jul 06, 2017 230.44 231.75 226.62 227.29 1,293,564 -3.68(-1.59%)
Jul 05, 2017 228.08 231.83 228.02 230.97 994,807 +3.21(+1.41%)
Jul 03, 2017 230.54 232.32 227.57 227.76 546,648 -1.59(-0.69%)
Jun 30, 2017 228.36 230.63 228.36 229.35 1,387,420 +1.22(+0.53%)
Jun 29, 2017 229.62 229.78 226.15 228.13 1,309,357 -0.40(-0.18%)
Jun 28, 2017 227.82 229.83 226.01 228.53 1,320,024 +2.94(+1.31%)
Jun 27, 2017 224.82 228.87 222.81 225.59 1,734,406 +2.21(+0.99%)
Jun 26, 2017 226.26 226.86 222.53 223.38 1,105,601 -3.49(-1.54%)
Jun 23, 2017 225.62 226.87 224.02 226.87 1,369,678 +1.35(+0.60%)
Jun 22, 2017 224.71 229.64 223.94 225.52 1,711,078 +0.75(+0.33%)
Jun 21, 2017 222.38 225.28 222.37 224.77 1,237,327 +3.08(+1.39%)
Jun 20, 2017 224.32 224.55 221.43 221.68 1,048,572 -2.40(-1.07%)
Jun 19, 2017 223.14 225.35 222.75 224.08 1,965,477 +0.98(+0.44%)
Jun 16, 2017 222.16 223.10 221.45 223.10 2,704,838 +1.95(+0.88%)
Jun 15, 2017 220.06 221.29 218.93 221.15 974,216 +0.67(+0.30%)
Jun 14, 2017 220.93 222.27 218.60 220.49 1,123,652 -0.23(-0.10%)
Jun 13, 2017 217.10 220.78 216.87 220.71 1,386,033 +3.66(+1.69%)
Jun 12, 2017 219.91 219.91 212.58 217.05 2,017,735 -1.51(-0.69%)
Jun 09, 2017 220.16 221.42 218.56 218.56 2,454,479 -0.54(-0.25%)
Jun 08, 2017 223.19 217.98 219.11 2,964,761 -3.32(-1.49%)
Jun 07, 2017 223.56 224.35 222.04 222.43 2,559,265 +0.24(+0.11%)
Jun 06, 2017 221.87 222.65 220.98 222.19 1,408,125 +0.70(+0.32%)
Jun 05, 2017 222.36 222.76 221.38 221.49 1,819,394 -1.38(-0.62%)
Jun 02, 2017 224.09 224.90 222.25 222.86 1,335,356 -0.75(-0.34%)
Jun 01, 2017 220.91 224.55 220.91 223.62 1,345,097 +2.61(+1.18%)
May 31, 2017 219.72 221.58 219.31 221.01 1,279,449 +1.80(+0.82%)
May 30, 2017 221.02 221.71 218.78 219.21 1,075,184 -1.79(-0.81%)
May 26, 2017 221.80 223.50 220.06 221.00 1,755,478 +0.02(+0.01%)
May 25, 2017 221.24 223.49 220.23 220.98 1,231,792 +0.59(+0.27%)
May 24, 2017 218.36 220.90 217.94 220.39 861,291 +2.22(+1.02%)
May 23, 2017 219.14 219.55 216.34 218.17 903,065 -0.97(-0.44%)
May 22, 2017 216.86 219.50 216.86 219.14 1,131,488 +2.29(+1.06%)
May 19, 2017 218.13 218.74 215.68 216.85 1,425,725 -0.88(-0.40%)
May 18, 2017 214.02 218.82 214.02 217.73 1,962,453 +3.70(+1.73%)
May 17, 2017 215.24 218.54 213.72 214.02 2,547,878 -1.22(-0.57%)
May 16, 2017 219.70 219.70 214.90 215.24 1,918,180 -4.67(-2.12%)
May 15, 2017 220.54 221.22 218.67 219.91 2,491,406 -0.84(-0.38%)
May 12, 2017 219.36 222.34 219.36 220.75 1,518,486 +1.20(+0.55%)
May 11, 2017 218.66 220.25 217.02 219.55 1,547,013 -0.07(-0.03%)
May 10, 2017 218.86 220.62 218.25 219.62 1,735,791 +0.20(+0.09%)
May 09, 2017 218.85 221.13 218.67 219.42 1,636,228 +1.27(+0.58%)
May 08, 2017 218.69 219.26 217.19 218.15 2,143,003 -0.48(-0.22%)
May 05, 2017 218.12 219.36 216.98 218.63 1,843,070 +0.87(+0.40%)
May 04, 2017 213.81 217.94 213.56 217.76 2,970,386 +4.60(+2.16%)
May 03, 2017 217.52 217.53 212.35 213.17 1,157,797 -1.50(-0.70%)
May 02, 2017 212.96 215.86 211.25 214.67 2,399,077 +2.12(+1.00%)
May 01, 2017 211.43 213.88 210.10 212.55 1,594,648 +1.32(+0.63%)
Apr 28, 2017 207.63 211.70 207.28 211.23 1,288,326 +3.15(+1.51%)
Apr 27, 2017 209.05 211.22 207.60 208.08 1,128,580 -0.65(-0.31%)
Apr 26, 2017 207.94 209.98 207.53 208.72 1,338,027 +1.31(+0.63%)
Apr 25, 2017 206.37 209.34 204.11 207.41 1,981,252 +4.01(+1.97%)
Apr 24, 2017 204.67 205.37 202.38 203.41 1,315,651 +0.09(+0.04%)
Apr 21, 2017 201.25 204.09 199.84 203.32 2,382,875 -0.54(-0.27%)
Apr 20, 2017 203.04 205.20 202.87 203.86 2,328,392 +1.08(+0.53%)
Apr 19, 2017 201.59 204.02 201.59 202.79 1,141,894 +1.34(+0.67%)
Apr 18, 2017 202.83 203.10 200.48 201.44 1,100,596 -1.02(-0.50%)
Apr 17, 2017 201.65 202.81 201.33 202.46 709,565 +0.92(+0.46%)
Apr 13, 2017 202.40 202.67 201.23 201.54 603,178 -1.13(-0.56%)
Apr 12, 2017 202.68 204.01 202.27 202.67 1,082,231 +0.09(+0.04%)
Apr 11, 2017 201.98 203.12 200.93 202.59 864,200 +0.30(+0.15%)
Apr 10, 2017 200.73 203.22 200.73 202.28 710,996 +1.74(+0.87%)
Apr 07, 2017 201.58 202.67 199.74 200.54 1,120,422 -1.76(-0.87%)
Apr 06, 2017 199.45 202.70 198.61 202.30 1,297,860 +2.41(+1.20%)
Apr 05, 2017 200.95 201.94 199.74 199.89 1,040,998 -0.93(-0.46%)
Apr 04, 2017 200.09 202.81 199.63 200.83 1,842,411 +1.22(+0.61%)
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.