WELLPOINT $76.98

down -1.00


24/5/2013 04:24 PM  |  NYSE : WLP  |  Industries : Finance and Insurance / Insurance Carriers
Type:

WLP historical data

Date Open High Low Close Volume
5/24/2013 77.34 77.52 76.18 76.98 15473
5/23/2013 77.21 78.10 77.05 77.98 13057
5/22/2013 78.02 79.58 77.68 77.81 17358
5/21/2013 77.53 78.66 77.24 78.10 15311
5/20/2013 77.79 78.33 77.32 77.49 15847
5/17/2013 76.82 77.89 76.82 77.81 14836
5/16/2013 77.42 77.80 76.79 76.84 15780
5/15/2013 77.98 78.10 77.40 77.83 17685
5/14/2013 76.51 78.01 76.51 78.00 37087
5/13/2013 75.53 76.03 75.16 76.01 14701
5/10/2013 75.39 75.98 75.24 75.89 13327
5/9/2013 74.67 75.49 74.51 75.39 15270
5/8/2013 74.29 75.35 74.18 75.05 17406
5/7/2013 73.64 75.04 73.47 74.71 23298
5/6/2013 73.82 74.26 73.37 73.51 10708
5/3/2013 73.83 74.32 73.65 73.82 17418
5/2/2013 72.62 73.63 72.53 73.42 23545
5/1/2013 72.50 73.53 72.05 72.27 16410
4/30/2013 73.22 73.22 71.65 72.92 26492
4/29/2013 73.26 73.98 72.75 72.90 17158
4/26/2013 73.43 74.21 72.38 72.87 18073
4/25/2013 73.65 74.27 73.18 73.75 31214
4/24/2013 72.00 74.43 71.39 73.33 43941
4/23/2013 68.60 69.64 68.32 69.33 17299
4/22/2013 68.71 68.77 67.98 68.25 8672
4/19/2013 67.47 68.77 67.39 68.71 15003
4/18/2013 68.20 68.41 66.68 67.18 25051
4/17/2013 69.67 70.36 68.66 69.03 21731
4/16/2013 68.81 70.52 68.69 70.16 24446
4/15/2013 69.46 69.70 68.26 68.28 13518
4/12/2013 69.95 70.44 69.33 69.79 13439
4/11/2013 69.48 70.14 69.26 70.06 19988
4/10/2013 68.86 69.88 68.60 69.46 16084
4/9/2013 67.89 68.93 67.75 68.48 17222
4/8/2013 68.01 68.13 67.04 67.72 15375
4/5/2013 68.20 68.39 67.51 67.99 23926
4/4/2013 68.15 69.25 67.94 68.49 19150
4/3/2013 68.35 69.34 68.12 68.15 21122
4/2/2013 69.25 70.58 68.24 68.46 41675
4/1/2013 66.29 67.70 65.82 67.44 29715
3/28/2013 65.71 66.33 65.40 66.23 21206
3/27/2013 64.63 65.61 64.42 65.61 19726
3/26/2013 64.37 65.18 64.35 64.76 12138
3/25/2013 64.12 64.39 63.80 64.11 12132
3/22/2013 63.86 64.04 63.31 64.03 11149
3/21/2013 63.65 64.23 63.42 63.63 18197
3/20/2013 64.64 64.88 63.91 64.02 15671
3/19/2013 64.69 64.90 64.14 64.31 16881
3/18/2013 64.54 64.84 64.19 64.55 15231
3/15/2013 64.84 65.44 64.60 64.98 27020
3/14/2013 64.99 65.28 64.50 65.18 13646
3/13/2013 64.14 65.15 63.98 64.84 17494
3/12/2013 63.47 64.21 63.35 64.14 14626
3/11/2013 63.04 63.68 62.60 63.49 11101
3/8/2013 62.88 63.46 62.47 63.03 13673
3/7/2013 62.60 63.01 62.57 62.70 13520
3/6/2013 62.02 62.57 61.76 62.52 17575
3/5/2013 61.97 62.56 61.65 62.27 20472
3/4/2013 61.73 62.01 61.52 61.82 18042
3/1/2013 61.98 62.47 61.56 61.88 30157
2/28/2013 62.42 62.76 61.78 62.18 31736
2/27/2013 61.76 62.58 61.52 62.46 19725
2/26/2013 61.62 61.98 61.20 61.83 25583
2/25/2013 62.17 62.84 61.46 61.46 23616
2/22/2013 62.81 63.20 61.68 61.92 19737
2/21/2013 62.60 63.16 62.10 62.71 20142
2/20/2013 62.80 63.00 62.34 62.58 24625
2/19/2013 60.72 62.80 60.41 62.77 34485
2/15/2013 63.18 63.81 62.57 62.70 29307
2/14/2013 63.07 64.02 62.63 63.29 26222
2/13/2013 64.14 64.84 62.85 63.00 57556
2/12/2013 66.00 66.25 65.43 66.01 11149
2/11/2013 66.06 66.19 65.40 66.01 8942
2/8/2013 65.98 66.62 65.38 66.28 15305
2/7/2013 65.56 65.81 64.95 65.70 13877
2/6/2013 65.44 66.03 65.29 65.41 18696
2/5/2013 65.28 66.20 65.28 65.84 17842
2/4/2013 65.00 65.99 64.69 64.82 14829
2/1/2013 65.04 65.37 64.53 65.32 16465
1/31/2013 65.22 65.28 64.71 64.82 17163
1/30/2013 66.14 66.30 65.37 65.39 19498
1/29/2013 66.21 66.41 65.72 65.95 31707
1/28/2013 66.27 66.31 65.44 66.06 23733
1/25/2013 65.78 66.27 65.08 66.17 24789
1/24/2013 64.61 65.90 64.10 65.69 27012
1/23/2013 64.50 65.00 62.66 64.83 43551
1/22/2013 62.76 63.94 62.64 63.80 21867
1/18/2013 62.30 62.75 62.02 62.75 17578
1/17/2013 62.13 62.62 61.92 62.42 20078
1/16/2013 62.79 62.85 61.60 61.85 23279
1/15/2013 62.42 63.01 61.78 63.01 18529
1/14/2013 61.46 62.69 61.07 62.44 17564
1/11/2013 62.56 62.56 61.52 61.75 19851
1/10/2013 62.35 62.37 61.36 62.24 33153
1/9/2013 60.17 62.11 59.99 62.05 33839
1/8/2013 59.71 60.61 59.45 60.07 29232
1/7/2013 59.05 59.84 58.83 59.74 18508
1/4/2013 59.20 59.69 58.98 59.29 28625
1/3/2013 60.24 60.24 58.75 58.93 33520
1/2/2013 61.08 61.89 60.44 60.92 23096
Marketplace
Trading Center