Humana (NY: HUM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	88.83	89.93	88.43	89.02	1,430,394	+0.83(+0.94%)
Jan 30, 2012	87.37	88.35	86.76	88.19	1,197,285	-0.07(-0.08%)
Jan 27, 2012	86.99	88.82	86.91	88.26	1,851,477	+1.15(+1.32%)
Jan 26, 2012	89.85	89.99	84.55	87.11	5,521,486	-2.44(-2.72%)
Jan 25, 2012	89.93	90.28	86.35	89.55	2,976,247	-1.27(-1.40%)
Jan 24, 2012	91.53	92.15	90.53	90.82	1,574,037	-0.96(-1.05%)
Jan 23, 2012	92.29	93.63	91.19	91.78	1,414,936	-0.37(-0.40%)
Jan 20, 2012	93.92	94.36	90.95	92.15	2,211,395	-2.79(-2.94%)
Jan 19, 2012	94.44	95.45	94.00	94.94	1,466,200	+0.42(+0.44%)
Jan 18, 2012	95.69	95.78	93.64	94.52	1,326,605	-0.98(-1.03%)
Jan 17, 2012	95.75	96.46	95.08	95.50	1,276,267	+0.79(+0.83%)
Jan 13, 2012	93.69	94.76	93.18	94.71	976,202	+0.82(+0.87%)
Jan 12, 2012	94.88	94.88	93.41	93.89	989,201	-0.63(-0.67%)
Jan 11, 2012	94.44	94.77	93.20	94.52	1,367,419	+0.21(+0.22%)
Jan 10, 2012	93.87	94.99	93.72	94.31	1,269,452	+1.06(+1.14%)
Jan 09, 2012	92.98	93.45	91.78	93.25	1,512,868	+1.00(+1.08%)
Jan 06, 2012	91.98	94.85	91.75	92.25	2,809,709	+0.57(+0.62%)
Jan 05, 2012	89.43	91.76	89.20	91.68	1,954,344	+1.75(+1.95%)
Jan 04, 2012	88.34	90.39	87.78	89.93	1,971,995	+2.32(+2.65%)
Dec 30, 2011	88.25	88.31	87.50	87.61	739,805	-0.64(-0.73%)
Dec 29, 2011	88.03	88.77	87.59	88.25	683,831	+0.62(+0.71%)
Dec 28, 2011	89.91	90.40	87.37	87.63	834,304	-2.20(-2.45%)
Dec 27, 2011	89.70	90.95	89.28	89.83	741,243	+0.23(+0.26%)
Dec 23, 2011	88.81	89.86	88.56	89.60	584,945	+1.67(+1.90%)
Dec 21, 2011	86.43	88.05	86.26	87.93	1,196,419	+1.30(+1.50%)
Dec 20, 2011	85.82	86.73	85.46	86.63	906,465	+1.96(+2.31%)
Dec 19, 2011	84.71	85.62	84.42	84.67	765,446	-0.08(-0.09%)
Dec 16, 2011	85.31	86.33	84.47	84.75	1,836,474	+0.16(+0.19%)
Dec 15, 2011	85.11	85.88	84.41	84.59	1,218,319	+0.05(+0.06%)
Dec 14, 2011	85.94	86.52	84.38	84.54	1,815,772	-1.46(-1.70%)
Dec 13, 2011	87.01	88.23	85.66	86.00	1,522,337	-0.54(-0.62%)
Dec 12, 2011	86.49	87.42	85.98	86.54	1,323,056	-0.31(-0.36%)
Dec 09, 2011	86.13	87.07	85.93	86.85	955,658	+1.48(+1.73%)
Dec 08, 2011	86.51	87.16	85.24	85.37	757,199	-1.45(-1.67%)
Dec 07, 2011	86.59	87.28	85.36	86.82	1,674,097	+0.26(+0.30%)
Dec 06, 2011	87.10	87.39	85.80	86.56	1,317,112	-0.31(-0.36%)
Dec 05, 2011	90.04	90.76	86.02	86.87	2,304,797	-2.24(-2.51%)
Dec 02, 2011	89.98	90.00	87.98	89.11	2,133,395	+0.08(+0.09%)
Dec 01, 2011	87.99	89.38	87.99	89.03	1,223,487	+0.35(+0.39%)
Nov 30, 2011	87.56	88.68	86.54	88.68	1,605,558	+3.20(+3.74%)
Nov 29, 2011	84.34	86.75	84.34	85.48	1,448,849	+1.32(+1.57%)
Nov 28, 2011	83.19	84.61	82.88	84.16	892,536	+3.27(+4.04%)
Nov 25, 2011	81.93	82.43	80.89	80.89	534,055	-1.12(-1.37%)
Nov 23, 2011	83.59	83.59	81.50	82.01	968,342	-2.43(-2.88%)
Nov 22, 2011	83.68	85.16	83.30	84.44	921,901	+0.50(+0.60%)
Nov 21, 2011	84.13	84.67	83.50	83.94	1,117,589	-1.18(-1.39%)
Nov 18, 2011	86.44	86.50	84.85	85.12	1,405,257	+0.33(+0.39%)
Nov 17, 2011	84.69	86.20	83.94	84.79	1,609,496	-0.24(-0.28%)
Nov 16, 2011	88.93	89.06	84.91	85.03	1,676,334	-3.63(-4.09%)
Nov 15, 2011	87.65	89.22	87.08	88.66	1,220,373	+0.94(+1.07%)
Nov 14, 2011	87.51	88.60	86.79	87.72	1,278,725	-0.39(-0.44%)
Nov 11, 2011	87.38	88.33	87.38	88.11	1,355,702	+1.54(+1.78%)
Nov 10, 2011	86.89	87.11	84.96	86.57	1,190,479	+0.26(+0.30%)
Nov 09, 2011	85.84	87.15	85.58	86.31	1,781,726	-0.84(-0.96%)
Nov 08, 2011	87.41	87.47	85.71	87.15	2,149,407	+0.00(+0.00%)
Nov 07, 2011	87.01	88.32	86.09	87.15	1,901,161	+0.57(+0.66%)
Nov 04, 2011	86.22	86.89	84.89	86.58	1,624,366	-0.04(-0.05%)
Nov 03, 2011	86.93	87.04	85.60	86.62	1,574,456	+0.70(+0.81%)
Nov 02, 2011	84.56	86.66	83.88	85.92	2,481,422	+2.16(+2.58%)

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.