Stock Quote and Chart for PacifiCare Health Systems, Inc [NYSE]

HOME

|

|

SYMBOL LISTS

|

PRODUCTS & SERVICES

|

|

|

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

PHS

PacifiCare Health Systems, Inc [NYSE]

20 Dec 2005 00:00

LAST: 90.810	CHANGE: 0.000	OPEN: 88.940	HIGH: 91.490	ASK:	VOLUME: 3,354,700
LAST: 90.810	CHANGE(%): 0.00%	PREV: 90.810	LOW: 88.940	BID:

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
23 Dec 2005	90.810	90.810	90.810	90.810	0
22 Dec 2005	90.810	90.810	90.810	90.810	0
21 Dec 2005	90.810	90.810	90.810	90.810	0
20 Dec 2005	88.940	91.490	88.940	90.810	3,354,700
19 Dec 2005	89.810	89.810	87.790	89.040	5,116,600
16 Dec 2005	90.320	90.910	89.860	89.890	505,600
15 Dec 2005	89.670	90.530	89.170	90.320	1,546,100
14 Dec 2005	90.130	90.390	89.500	89.570	418,200
13 Dec 2005	89.670	90.190	88.950	90.090	1,220,600
12 Dec 2005	90.110	90.250	88.260	89.770	834,800

MEMBER LOGIN

Email:

Password:

Register

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NYSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol:

|

|

|

|

|

|

|

Terms and Conditions

Copyright © 2003-2008 EODData. All rights reserved.