Stock Quote for NYSE, PHS - PacifiCare Health Systems, Inc.

PHS

PacifiCare Health Systems, Inc.

12/20/2005

LAST: 90.81	CHANGE: 0.00	OPEN: 88.94	HIGH: 91.49	ASK: 57.63	VOLUME: 3,354,700
LAST: 90.81	CHANGE(%): 0.00	PREV: 90.81	LOW: 88.94	BID: 19.06	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
12/23/05	90.81	90.81	90.81	90.81	0
12/22/05	90.81	90.81	90.81	90.81	0
12/21/05	90.81	90.81	90.81	90.81	0
12/20/05	88.94	91.49	88.94	90.81	3,354,700
12/19/05	89.81	89.81	87.79	89.04	5,116,600
12/16/05	90.32	90.91	89.86	89.89	505,600
12/15/05	89.67	90.53	89.17	90.32	1,546,100
12/14/05	90.13	90.39	89.50	89.57	418,200
12/13/05	89.67	90.19	88.95	90.09	1,220,600
12/12/05	90.11	90.25	88.26	89.77	834,800
12/09/05	89.41	90.47	89.40	90.12	559,400
12/08/05	89.15	89.42	88.43	89.29	551,900
12/07/05	89.11	89.32	88.27	88.90	998,700
12/06/05	88.99	90.61	88.90	89.53	428,000
12/05/05	88.12	88.72	87.49	88.52	547,300
12/02/05	87.73	88.39	87.71	88.07	312,900
12/01/05	86.45	87.76	86.45	87.66	505,700
11/30/05	86.25	86.74	85.74	86.04	755,700
11/29/05	85.05	86.57	84.95	86.25	536,900
11/28/05	86.50	86.50	84.33	84.45	642,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist