Humana (NY: HUM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	55.62	55.88	54.42	55.50	2,979,400	-0.31(-0.56%)
Jan 30, 2007	53.70	56.38	53.50	55.81	5,087,800	+2.30(+4.30%)
Jan 29, 2007	53.47	54.02	53.07	53.51	1,263,400	+0.05(+0.09%)
Jan 26, 2007	53.15	53.59	52.31	53.46	2,086,100	-0.03(-0.06%)
Jan 25, 2007	53.54	54.04	53.41	53.49	1,226,800	-0.15(-0.28%)
Jan 24, 2007	53.84	54.15	52.93	53.64	1,906,000	-0.25(-0.46%)
Jan 23, 2007	53.98	54.28	53.38	53.89	1,599,900	-0.01(-0.02%)
Jan 22, 2007	54.47	54.89	53.87	53.90	1,435,900	-0.59(-1.08%)
Jan 19, 2007	55.00	55.00	54.31	54.49	1,068,600	-0.36(-0.66%)
Jan 18, 2007	55.40	55.42	53.92	54.85	3,066,400	-0.75(-1.35%)
Jan 17, 2007	54.20	55.60	54.10	55.60	2,300,700	+1.40(+2.58%)
Jan 16, 2007	54.41	54.79	53.75	54.20	1,560,900	-0.32(-0.59%)
Jan 12, 2007	54.05	54.78	53.52	54.52	1,816,000	+0.50(+0.93%)
Jan 11, 2007	52.11	54.32	52.05	54.02	1,988,200	+1.71(+3.27%)
Jan 10, 2007	51.00	52.52	51.00	52.31	2,133,400	+0.06(+0.11%)
Jan 09, 2007	53.02	53.05	51.68	52.25	2,776,100	-0.76(-1.43%)
Jan 08, 2007	53.49	53.49	51.72	53.01	2,858,200	+0.03(+0.06%)
Jan 05, 2007	54.50	54.54	52.60	52.98	3,937,300	-2.37(-4.28%)
Jan 04, 2007	55.83	55.89	54.49	55.35	2,327,600	-0.67(-1.20%)
Jan 03, 2007	55.46	56.68	55.40	56.02	2,453,400	+0.71(+1.28%)
Dec 29, 2006	55.12	55.64	55.12	55.31	1,026,200	-0.06(-0.11%)
Dec 28, 2006	55.20	55.49	55.05	55.37	1,058,000	-0.25(-0.45%)
Dec 27, 2006	55.13	55.62	55.04	55.62	1,229,100	+0.49(+0.89%)
Dec 26, 2006	55.10	55.45	54.75	55.13	426,500	-0.06(-0.11%)
Dec 22, 2006	55.39	55.51	54.62	55.19	767,100	-0.09(-0.16%)
Dec 21, 2006	55.19	55.71	55.02	55.28	1,051,200	+0.18(+0.33%)
Dec 20, 2006	55.61	56.26	54.93	55.10	1,807,600	-0.28(-0.51%)
Dec 19, 2006	55.11	55.73	54.04	55.38	1,570,500	+0.75(+1.37%)
Dec 18, 2006	55.09	55.09	54.30	54.63	1,096,600	-0.48(-0.87%)
Dec 15, 2006	55.30	55.60	54.99	55.11	1,657,000	-0.17(-0.31%)
Dec 14, 2006	55.01	56.15	54.77	55.28	2,385,700	+0.87(+1.60%)
Dec 13, 2006	55.62	55.93	54.30	54.41	1,785,500	-1.04(-1.88%)
Dec 12, 2006	55.32	56.24	54.89	55.45	1,888,100	+0.06(+0.11%)
Dec 11, 2006	56.22	56.26	55.06	55.39	1,901,500	-1.08(-1.91%)
Dec 08, 2006	55.77	56.93	54.66	56.47	2,808,200	+0.95(+1.71%)
Dec 07, 2006	55.46	56.81	55.26	55.52	1,810,700	-0.13(-0.23%)
Dec 06, 2006	54.19	56.33	54.08	55.65	2,338,100	+1.15(+2.11%)
Dec 05, 2006	54.46	54.73	53.63	54.50	1,596,200	+0.77(+1.43%)
Dec 04, 2006	53.49	54.11	53.40	53.73	1,386,400	+0.32(+0.60%)
Dec 01, 2006	53.47	54.92	52.85	53.41	2,553,300	-0.69(-1.28%)
Nov 30, 2006	51.82	54.21	51.26	54.10	3,201,600	+2.50(+4.84%)
Nov 29, 2006	52.44	52.55	51.17	51.60	2,349,600	-0.84(-1.60%)
Nov 28, 2006	51.91	52.95	51.82	52.44	1,692,600	+0.53(+1.02%)
Nov 27, 2006	52.38	52.67	51.81	51.91	1,294,900	-0.74(-1.41%)
Nov 24, 2006	52.60	52.75	52.18	52.65	385,600	-0.12(-0.23%)
Nov 22, 2006	52.47	53.13	51.87	52.77	1,918,800	+0.30(+0.57%)
Nov 21, 2006	52.66	53.35	52.25	52.47	1,388,900	-0.24(-0.46%)
Nov 20, 2006	53.90	54.27	52.40	52.71	1,898,800	-0.66(-1.24%)
Nov 17, 2006	54.91	54.99	53.18	53.37	2,269,500	-1.71(-3.10%)
Nov 16, 2006	54.41	55.49	54.18	55.08	2,503,000	+0.68(+1.25%)
Nov 15, 2006	53.25	55.03	53.02	54.40	2,659,600	+0.67(+1.25%)
Nov 14, 2006	54.00	54.25	53.49	53.73	2,555,900	-0.06(-0.11%)
Nov 13, 2006	53.00	54.05	52.17	53.79	4,373,700	+1.79(+3.44%)
Nov 10, 2006	52.90	53.50	51.73	52.00	5,929,100	-0.76(-1.44%)
Nov 09, 2006	55.19	55.39	52.25	52.76	5,773,600	-2.43(-4.40%)
Nov 08, 2006	57.60	57.60	54.22	55.19	7,431,800	-3.46(-5.90%)
Nov 07, 2006	58.51	59.07	57.83	58.65	2,184,900	+0.15(+0.26%)
Nov 06, 2006	56.88	59.15	56.88	58.50	3,509,600	+1.71(+3.01%)
Nov 03, 2006	58.99	59.00	56.23	56.79	3,693,900	-2.38(-4.02%)
Nov 02, 2006	58.26	60.04	58.21	59.17	1,774,600	+0.66(+1.13%)

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.