Humana (NY: HUM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	97.03	97.68	96.80	97.30	1,410,118	-0.87(-0.89%)
Jan 30, 2014	96.92	98.92	96.81	98.17	1,083,602	+1.65(+1.71%)
Jan 29, 2014	95.18	98.59	94.20	96.52	2,280,392	+0.50(+0.52%)
Jan 28, 2014	96.00	96.74	95.70	96.02	1,192,568	-0.02(-0.02%)
Jan 27, 2014	96.12	96.77	94.85	96.04	1,585,173	+0.04(+0.04%)
Jan 24, 2014	95.30	96.32	94.91	96.00	1,733,293	-0.19(-0.20%)
Jan 23, 2014	95.91	97.84	95.79	96.19	1,744,314	+0.05(+0.05%)
Jan 22, 2014	96.14	96.49	95.56	96.14	1,306,590	+0.48(+0.50%)
Jan 21, 2014	96.69	96.93	95.27	95.66	1,407,589	-0.91(-0.94%)
Jan 17, 2014	96.00	96.57	96.57	96.57	1,597,200	+0.41(+0.43%)
Jan 16, 2014	96.72	97.10	95.13	96.16	1,130,908	-0.97(-1.00%)
Jan 15, 2014	96.79	97.65	96.52	97.13	1,440,519	+0.34(+0.35%)
Jan 14, 2014	96.04	96.91	95.50	96.79	1,005,827	+0.76(+0.79%)
Jan 13, 2014	96.94	97.75	95.97	96.03	1,863,558	-0.93(-0.96%)
Jan 10, 2014	97.00	98.77	95.01	96.96	4,074,520	-2.03(-2.05%)
Jan 09, 2014	99.80	100.39	98.99	98.99	2,261,055	-0.41(-0.41%)
Jan 08, 2014	100.66	100.66	98.95	99.40	2,332,989	-1.15(-1.14%)
Jan 07, 2014	98.72	101.35	98.50	100.55	2,561,741	-0.21(-0.21%)
Jan 06, 2014	102.30	102.38	99.96	100.76	1,849,965	-1.00(-0.98%)
Jan 03, 2014	102.86	103.04	101.58	101.76	1,234,442	-1.08(-1.05%)
Jan 02, 2014	102.76	103.88	102.30	102.84	1,392,416	-0.38(-0.37%)
Dec 31, 2013	102.67	103.22	103.22	103.22	856,800	+0.74(+0.72%)
Dec 30, 2013	103.15	103.42	102.32	102.48	553,107	-0.57(-0.55%)
Dec 27, 2013	103.17	103.98	102.78	103.05	480,409	-0.48(-0.46%)
Dec 26, 2013	103.29	103.78	102.85	103.53	403,184	+0.27(+0.26%)
Dec 24, 2013	103.21	103.79	103.08	103.26	351,413	+0.19(+0.18%)
Dec 23, 2013	102.39	103.60	102.02	103.07	714,174	+1.18(+1.16%)
Dec 20, 2013	101.91	102.59	101.11	101.89	1,065,483	+0.20(+0.20%)
Dec 19, 2013	100.22	101.86	99.20	101.69	1,853,648	+0.96(+0.95%)
Dec 18, 2013	99.63	101.11	98.62	100.73	992,659	+1.66(+1.68%)
Dec 17, 2013	100.24	100.25	98.76	99.07	763,117	-1.04(-1.04%)
Dec 16, 2013	99.90	100.85	98.99	100.11	907,740	+0.20(+0.20%)
Dec 13, 2013	100.87	102.03	99.62	99.91	862,036	-0.56(-0.56%)
Dec 12, 2013	101.68	102.40	99.69	100.47	1,482,354	-1.46(-1.43%)
Dec 11, 2013	103.99	104.74	101.70	101.93	1,634,652	-1.70(-1.64%)
Dec 10, 2013	104.04	104.47	103.44	103.63	1,061,260	-0.79(-0.76%)
Dec 09, 2013	103.78	104.95	103.78	104.42	1,004,443	+0.42(+0.40%)
Dec 06, 2013	103.03	104.15	102.87	104.00	1,261,804	+2.09(+2.05%)
Dec 05, 2013	103.49	104.06	101.82	101.91	1,264,044	-1.85(-1.78%)
Dec 04, 2013	104.64	104.73	102.44	103.76	1,356,626	-1.00(-0.95%)
Dec 03, 2013	104.90	105.12	103.90	104.76	1,160,458	-0.49(-0.47%)
Dec 02, 2013	104.01	105.80	103.81	105.25	993,470	+1.26(+1.21%)
Nov 29, 2013	103.81	104.69	103.81	103.99	427,882	+0.21(+0.20%)
Nov 27, 2013	103.52	104.05	103.03	103.78	1,068,425	-0.11(-0.11%)
Nov 26, 2013	103.60	104.59	103.38	103.89	1,578,232	+0.41(+0.40%)
Nov 25, 2013	101.52	103.50	101.35	103.48	870,866	+2.23(+2.20%)
Nov 22, 2013	99.80	101.59	99.76	101.25	1,628,201	+1.53(+1.53%)
Nov 21, 2013	100.19	101.60	99.62	99.72	2,007,446	-0.56(-0.56%)
Nov 20, 2013	99.05	101.41	98.70	100.28	2,011,051	+1.64(+1.66%)
Nov 19, 2013	98.93	99.40	97.81	98.64	2,012,831	+0.00(+0.00%)
Nov 18, 2013	98.26	98.92	97.65	98.64	863,649	+0.37(+0.38%)
Nov 15, 2013	97.40	98.28	97.08	98.27	1,116,874	+0.81(+0.83%)
Nov 14, 2013	96.85	97.67	96.67	97.46	1,129,053	+0.89(+0.92%)
Nov 13, 2013	95.91	96.60	95.54	96.57	947,821	+0.19(+0.20%)
Nov 12, 2013	95.90	96.63	95.60	96.38	1,068,411	+0.23(+0.24%)
Nov 11, 2013	95.37	96.74	95.13	96.15	980,052	+0.96(+1.01%)
Nov 08, 2013	95.65	96.29	94.36	95.19	1,590,273	-0.29(-0.30%)
Nov 07, 2013	97.00	97.00	95.01	95.48	1,626,552	-0.39(-0.41%)
Nov 06, 2013	91.84	97.36	91.34	95.87	2,788,236	+1.92(+2.04%)
Nov 05, 2013	93.69	94.67	93.22	93.95	1,456,490	-0.18(-0.19%)
Nov 04, 2013	93.35	94.69	93.23	94.13	1,461,189	+1.12(+1.20%)

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.