Humana (NY: HUM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.34	23.40	22.98	23.33	900,500	+0.03(+0.13%)
Jan 29, 2004	23.40	23.48	22.97	23.30	1,058,800	-0.07(-0.30%)
Jan 28, 2004	23.43	23.88	23.28	23.37	1,491,200	-0.13(-0.55%)
Jan 27, 2004	23.78	23.97	22.98	23.50	1,191,500	-0.41(-1.71%)
Jan 26, 2004	23.66	24.02	23.37	23.91	926,900	+0.38(+1.61%)
Jan 23, 2004	23.63	23.64	23.35	23.53	988,500	-0.10(-0.42%)
Jan 22, 2004	23.43	23.85	23.40	23.63	1,080,500	+0.09(+0.38%)
Jan 21, 2004	23.71	23.71	23.00	23.54	1,218,000	-0.17(-0.72%)
Jan 20, 2004	24.00	24.00	23.55	23.71	2,347,100	+1.10(+4.87%)
Jan 16, 2004	22.22	22.69	22.20	22.61	1,122,700	+0.39(+1.76%)
Jan 15, 2004	22.09	22.24	21.89	22.22	1,120,500	+0.13(+0.59%)
Jan 14, 2004	21.48	22.15	21.47	22.09	1,977,600	+0.69(+3.22%)
Jan 13, 2004	21.00	21.40	20.75	21.40	1,633,700	+0.65(+3.13%)
Jan 12, 2004	20.50	21.00	20.24	20.75	2,286,900	+0.38(+1.87%)
Jan 09, 2004	20.00	20.47	20.00	20.37	2,167,100	-0.52(-2.49%)
Jan 08, 2004	21.27	21.29	20.57	20.89	1,988,700	-0.53(-2.47%)
Jan 07, 2004	21.70	21.79	21.25	21.42	1,149,100	-0.20(-0.93%)
Jan 06, 2004	21.30	21.84	20.91	21.62	1,462,100	+0.23(+1.08%)
Jan 05, 2004	21.30	22.40	20.86	21.39	3,070,300	-1.54(-6.72%)
Jan 02, 2004	23.05	23.24	22.86	22.93	837,700	+0.08(+0.35%)
Dec 31, 2003	23.25	23.39	22.72	22.85	990,500	-0.31(-1.34%)
Dec 30, 2003	23.20	23.29	22.86	23.16	521,000	-0.13(-0.56%)
Dec 29, 2003	22.65	23.29	22.65	23.29	1,564,400	+0.60(+2.64%)
Dec 26, 2003	22.64	22.87	22.52	22.69	186,300	-0.01(-0.04%)
Dec 24, 2003	22.67	22.83	22.43	22.70	305,700	+0.03(+0.13%)
Dec 23, 2003	22.94	22.94	22.62	22.67	672,600	-0.11(-0.48%)
Dec 22, 2003	22.66	22.96	22.50	22.78	829,500	+0.13(+0.57%)
Dec 19, 2003	22.81	22.83	22.46	22.65	709,200	-0.23(-1.01%)
Dec 18, 2003	22.55	22.88	22.55	22.88	945,300	+0.38(+1.69%)
Dec 17, 2003	22.74	22.74	22.44	22.50	835,600	-0.24(-1.06%)
Dec 16, 2003	22.75	22.87	22.61	22.74	992,700	+0.18(+0.80%)
Dec 15, 2003	22.97	22.97	22.50	22.56	1,009,200	+0.07(+0.31%)
Dec 12, 2003	22.80	22.86	22.45	22.49	729,300	-0.15(-0.66%)
Dec 11, 2003	22.01	22.67	22.00	22.64	1,028,100	+0.64(+2.91%)
Dec 10, 2003	22.35	22.41	21.97	22.00	1,258,000	-0.55(-2.44%)
Dec 09, 2003	22.88	23.10	22.54	22.55	1,057,400	-0.15(-0.66%)
Dec 08, 2003	22.36	22.73	22.20	22.70	1,896,900	+0.39(+1.75%)
Dec 05, 2003	22.72	22.81	22.17	22.31	850,400	-0.42(-1.85%)
Dec 04, 2003	23.19	23.19	22.59	22.73	902,700	-0.39(-1.69%)
Dec 03, 2003	23.20	23.29	22.95	23.12	1,046,000	-0.03(-0.13%)
Dec 02, 2003	22.65	23.19	22.63	23.15	1,380,400	+0.54(+2.39%)
Dec 01, 2003	22.85	22.85	22.56	22.61	1,865,100	+0.28(+1.25%)
Nov 28, 2003	22.15	22.63	22.00	22.33	1,150,700	+0.28(+1.27%)
Nov 26, 2003	21.70	22.13	21.60	22.05	1,590,600	+0.35(+1.61%)
Nov 25, 2003	21.88	22.17	21.72	21.70	1,812,600	-0.30(-1.36%)
Nov 24, 2003	20.90	22.13	20.85	22.00	2,677,600	+1.40(+6.80%)
Nov 21, 2003	20.86	20.93	20.40	20.60	2,046,000	+0.04(+0.19%)
Nov 20, 2003	20.93	20.93	20.49	20.56	943,100	-0.54(-2.56%)
Nov 19, 2003	20.50	21.20	20.29	21.10	1,139,200	+0.66(+3.23%)
Nov 18, 2003	20.93	20.99	20.39	20.44	1,051,700	+0.01(+0.05%)
Nov 17, 2003	20.12	20.67	19.71	20.43	1,755,700	-0.24(-1.16%)
Nov 14, 2003	21.11	21.11	20.58	20.67	1,031,000	-0.48(-2.27%)
Nov 13, 2003	20.54	21.45	20.52	21.15	2,207,400	+0.66(+3.22%)
Nov 12, 2003	19.52	20.69	19.52	20.49	2,510,900	+0.87(+4.43%)
Nov 11, 2003	19.58	19.65	19.35	19.62	625,200	-0.09(-0.46%)
Nov 10, 2003	19.87	19.89	19.68	19.71	751,900	-0.24(-1.20%)
Nov 07, 2003	19.68	19.95	19.55	19.95	937,300	+0.20(+1.01%)
Nov 06, 2003	19.85	19.89	19.62	19.75	858,000	-0.06(-0.30%)
Nov 05, 2003	19.86	19.77	19.30	19.81	1,741,500	+0.06(+0.30%)
Nov 04, 2003	19.86	19.99	19.71	19.75	701,796	-0.05(-0.25%)

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.