JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.02 26.22 25.93 26.14 28,503,046 +0.16(+0.61%)
Oct 28, 2010 26.19 26.37 25.94 25.99 44,049,084 -0.10(-0.37%)
Oct 27, 2010 25.75 26.14 25.71 26.08 44,285,204 +0.33(+1.27%)
Oct 25, 2010 26.38 26.45 25.71 25.76 54,470,544 -0.44(-1.67%)
Oct 22, 2010 26.05 26.25 25.93 26.19 35,813,172 +0.00(+0.00%)
Oct 21, 2010 26.53 26.68 25.16 26.19 55,067,008 -0.28(-1.05%)
Oct 20, 2010 26.40 26.61 26.03 26.47 62,598,552 +0.28(+1.09%)
Oct 19, 2010 26.33 26.85 26.05 26.19 101,576,544 -0.37(-1.39%)
Oct 18, 2010 25.81 26.58 25.71 26.55 79,303,000 +0.74(+2.88%)
Oct 15, 2010 27.01 27.05 25.39 25.81 204,786,096 -1.09(-4.05%)
Oct 14, 2010 27.27 27.36 26.47 26.90 110,092,656 -0.78(-2.81%)
Oct 13, 2010 28.25 28.29 27.50 27.68 100,173,480 -0.39(-1.39%)
Oct 12, 2010 27.42 28.13 27.42 28.07 55,777,120 +0.47(+1.69%)
Oct 11, 2010 27.46 27.73 27.37 27.60 35,401,480 +0.29(+1.07%)
Oct 08, 2010 27.31 27.64 27.19 27.31 40,557,688 -0.15(-0.53%)
Oct 07, 2010 27.87 28.01 27.24 27.46 17,314 -0.26(-0.95%)
Oct 06, 2010 27.49 27.84 27.39 27.72 45,422,832 +0.20(+0.73%)
Oct 05, 2010 27.06 27.67 27.14 27.52 114,667 +0.46(+1.69%)
Oct 04, 2010 27.08 27.47 26.89 27.06 55,967,040 +0.13(+0.49%)
Oct 01, 2010 26.93 27.12 26.57 26.93 56,167,804 +0.51(+1.94%)
Sep 30, 2010 26.71 27.03 26.34 26.42 79,060,392 -0.24(-0.89%)
Sep 29, 2010 26.92 26.98 26.41 26.65 63,701 -0.37(-1.39%)
Sep 28, 2010 27.31 27.34 26.79 27.03 391,660 -0.09(-0.33%)
Sep 27, 2010 27.44 27.53 27.07 27.12 37,014,560 -0.47(-1.69%)
Sep 24, 2010 27.42 27.62 27.27 27.58 41,585,044 +0.45(+1.67%)
Sep 23, 2010 27.13 27.55 27.05 27.13 9,625 -0.58(-2.10%)
Sep 22, 2010 28.05 28.34 27.58 27.71 49,684,872 -0.45(-1.60%)
Sep 21, 2010 28.66 28.80 28.08 28.16 10,660 -0.42(-1.46%)
Sep 20, 2010 27.92 28.66 27.78 28.58 48,099,380 +0.78(+2.82%)
Sep 17, 2010 27.80 28.50 27.75 27.80 66,204,972 -0.64(-2.25%)
Sep 15, 2010 28.11 28.55 27.99 28.44 36,604,956 +0.18(+0.64%)
Sep 14, 2010 28.43 28.61 28.07 28.25 41,737 -0.28(-0.97%)
Sep 13, 2010 28.20 28.78 28.20 28.53 59,958,088 +0.94(+3.42%)
Sep 10, 2010 27.70 27.93 27.53 27.59 31,607,924 -0.24(-0.85%)
Sep 09, 2010 27.71 27.98 27.14 27.82 60,277 +0.68(+2.51%)
Sep 08, 2010 26.60 27.36 26.60 27.14 203,453 +0.58(+2.19%)
Sep 07, 2010 26.87 26.95 26.52 26.56 66,726 -0.62(-2.27%)
Sep 03, 2010 26.69 27.18 26.69 27.18 49,195,248 +0.70(+2.65%)
Sep 02, 2010 26.26 26.51 26.01 26.48 77,878 +0.31(+1.19%)
Sep 01, 2010 25.49 26.23 25.44 26.17 52,868,080 +1.01(+4.00%)
Aug 31, 2010 25.16 25.42 24.79 25.16 158,279 +0.20(+0.81%)
Aug 30, 2010 25.26 25.40 24.95 24.96 41,279,164 -0.44(-1.72%)
Aug 27, 2010 24.95 25.46 24.67 25.40 55,411,672 +0.06(+0.22%)
Aug 26, 2010 25.35 25.41 24.72 25.34 130,081 +0.20(+0.80%)
Aug 25, 2010 24.95 25.29 24.75 25.14 116,573 +0.01(+0.06%)
Aug 24, 2010 25.39 25.46 24.92 25.13 154,348 -0.46(-1.82%)
Aug 23, 2010 25.82 25.96 25.56 25.59 42,182,812 -0.18(-0.70%)
Aug 20, 2010 25.75 25.92 25.54 25.77 44,483,776 +0.05(+0.19%)
Aug 19, 2010 26.13 26.35 25.67 25.72 120,788 -0.57(-2.16%)
Aug 18, 2010 25.94 26.50 25.94 26.29 93,612 +0.28(+1.09%)
Aug 17, 2010 26.35 26.42 25.95 26.01 92,678 -0.15(-0.56%)
Aug 16, 2010 25.90 26.24 25.87 26.15 40,802,596 +0.13(+0.51%)
Aug 13, 2010 26.02 26.40 26.02 26.02 35,400,964 +0.17(+0.67%)
Aug 12, 2010 25.85 26.36 25.83 25.85 50,979,792 -0.36(-1.38%)
Aug 11, 2010 26.82 26.91 26.19 26.21 66,562,672 -1.31(-4.77%)
Aug 10, 2010 27.48 27.57 27.17 27.52 5,332 -0.11(-0.40%)
Aug 09, 2010 28.14 28.14 27.52 27.63 54,463,216 -0.43(-1.53%)
Aug 06, 2010 28.06 28.41 27.73 28.06 50,306,652 -0.58(-2.01%)
Aug 05, 2010 28.43 28.75 28.41 28.64 28,542,480 -0.01(-0.05%)
Aug 04, 2010 28.65 28.73 28.35 28.65 33,259,416 +0.15(+0.51%)
Aug 03, 2010 28.80 28.90 28.36 28.50 164,148 -0.39(-1.34%)
Aug 02, 2010 28.44 28.93 28.26 28.89 51,199,992 +0.94(+3.38%)
Jul 30, 2010 28.07 28.23 27.56 27.95 38,111,592 +0.05(+0.17%)
Jul 29, 2010 28.25 28.33 27.69 27.90 20,685 -0.33(-1.18%)
Jul 28, 2010 28.23 28.38 27.86 28.23 83,413 +0.00(+0.00%)
Jul 27, 2010 28.23 28.62 28.18 28.23 107,999 +0.25(+0.89%)
Jul 26, 2010 27.62 28.00 27.41 27.98 39,208,192 +0.35(+1.26%)
Jul 23, 2010 27.18 27.73 27.04 27.64 40,700,000 +0.33(+1.22%)
Jul 22, 2010 27.03 27.48 26.87 27.30 58,422 +0.65(+2.42%)
Jul 21, 2010 27.93 27.93 26.60 26.66 59,249,428 -0.84(-3.05%)
Jul 20, 2010 27.50 27.51 26.56 27.50 62,745,936 +0.41(+1.51%)
Jul 19, 2010 27.06 27.31 26.45 27.09 51,022,832 +0.05(+0.18%)
Jul 16, 2010 27.06 28.00 26.96 27.04 84,319,112 -0.71(-2.55%)
Jul 15, 2010 28.25 28.34 27.28 27.75 117,978,408 -0.25(-0.89%)
Jul 14, 2010 27.86 28.02 27.64 28.00 326,046 -0.09(-0.32%)
Jul 13, 2010 28.09 28.23 27.57 28.09 306,486 +0.90(+3.29%)
Jul 12, 2010 26.96 27.30 26.78 27.19 36,011,388 +0.24(+0.88%)
Jul 09, 2010 26.96 26.98 26.15 26.96 43,851,916 +0.48(+1.81%)
Jul 08, 2010 26.91 26.94 25.78 26.48 50,527 +0.01(+0.03%)
Jul 07, 2010 25.42 26.53 25.26 26.47 64,279,740 +1.26(+5.01%)
Jul 06, 2010 25.21 25.59 24.88 25.21 35,755 +0.35(+1.40%)
Jul 02, 2010 24.86 25.46 24.52 24.86 53,039,056 -0.01(-0.03%)
Jul 01, 2010 24.87 25.46 24.40 24.87 81,632,448 -0.50(-1.97%)
Jun 30, 2010 25.37 25.98 25.30 25.37 41,507 -0.34(-1.32%)
Jun 29, 2010 25.68 26.27 25.56 25.71 172,475 -1.62(-5.93%)
Jun 25, 2010 27.33 27.44 26.52 27.33 102,091,448 +0.98(+3.71%)
Jun 24, 2010 26.71 26.82 25.93 26.35 83,725 -0.60(-2.21%)
Jun 23, 2010 26.53 27.10 26.35 26.95 62,190 +0.39(+1.46%)
Jun 22, 2010 26.98 27.43 26.48 26.56 45,844 -0.37(-1.39%)
Jun 21, 2010 27.41 27.56 26.79 26.93 48,427,604 -0.21(-0.79%)
Jun 18, 2010 27.15 27.21 26.59 27.15 53,787,052 +0.51(+1.93%)
Jun 17, 2010 26.75 26.96 26.28 26.64 97,298 -0.06(-0.21%)
Jun 16, 2010 26.69 26.94 26.32 26.69 169,805 +0.19(+0.71%)
Jun 15, 2010 26.50 26.52 25.82 26.50 20,921 +0.64(+2.46%)
Jun 14, 2010 26.31 26.52 25.80 25.87 70,184,592 -0.53(-2.00%)
Jun 11, 2010 26.19 26.45 26.00 26.39 44,950,404 -0.14(-0.52%)
Jun 10, 2010 26.53 26.59 25.92 26.53 162,034 +0.81(+3.15%)
Jun 09, 2010 26.44 26.44 25.65 25.72 61,432,132 -0.46(-1.75%)
Jun 08, 2010 25.54 26.19 25.33 26.18 6,061 +0.73(+2.89%)
Jun 07, 2010 26.19 26.42 25.40 25.44 64,194,328 -0.62(-2.39%)
Jun 04, 2010 26.16 26.82 25.98 26.07 76,297,288 -1.03(-3.79%)
Jun 03, 2010 27.62 27.68 26.76 27.09 44,665,704 -0.31(-1.14%)
Jun 02, 2010 27.41 27.45 26.80 27.41 57,138,060 +0.70(+2.62%)
Jun 01, 2010 27.25 27.69 26.68 26.71 21,129 -0.72(-2.63%)
May 28, 2010 27.43 27.96 27.27 27.43 59,533,008 -0.58(-2.08%)
May 27, 2010 27.43 28.06 27.30 28.01 64,716,896 +1.14(+4.23%)
May 26, 2010 27.16 27.37 26.66 26.87 40,858 -0.11(-0.41%)
May 25, 2010 26.10 27.03 25.88 26.98 382,471 +0.22(+0.83%)
May 24, 2010 27.83 27.89 26.68 26.76 71,044,040 -0.99(-3.57%)
May 21, 2010 25.65 27.83 25.65 27.75 129,289,400 +0.91(+3.39%)
May 20, 2010 26.37 27.20 26.19 26.84 169,407 -0.44(-1.63%)
May 19, 2010 26.71 27.48 26.69 27.29 93,227,472 +0.25(+0.92%)
May 18, 2010 28.15 28.15 26.71 27.04 46,586 -0.57(-2.06%)
May 17, 2010 27.67 27.75 26.86 27.61 81,460,040 -0.03(-0.13%)
May 14, 2010 27.64 27.79 27.17 27.64 87,627,456 -0.64(-2.25%)
May 13, 2010 28.72 28.83 28.26 28.28 50,944,364 -0.63(-2.18%)
May 12, 2010 28.92 28.96 28.28 28.91 68,834,320 +0.12(+0.41%)
May 11, 2010 29.17 29.48 28.65 28.79 77,515 -0.28(-0.95%)
May 10, 2010 29.06 29.45 28.70 29.07 96,059,664 +0.82(+2.92%)
May 07, 2010 28.43 28.99 27.56 28.24 105,315,160 -0.07(-0.24%)
May 06, 2010 28.31 29.64 27.23 28.31 66,609 -1.26(-4.26%)
May 05, 2010 29.39 30.05 28.95 29.57 62,113,428 +0.15(+0.49%)
May 04, 2010 29.78 30.05 29.28 29.43 68,438 -0.73(-2.44%)
May 03, 2010 29.78 30.30 29.72 30.16 45,059,968 +0.66(+2.23%)
Apr 30, 2010 30.50 30.52 29.26 29.51 78,104,696 -0.98(-3.23%)
Apr 29, 2010 30.41 30.72 30.21 30.49 52,653,796 +0.37(+1.24%)
Apr 28, 2010 29.69 30.29 29.64 30.11 70,108,552 +0.73(+2.48%)
Apr 27, 2010 30.13 30.75 29.31 29.39 52,505 -1.03(-3.37%)
Apr 26, 2010 31.03 31.05 30.30 30.41 61,854,372 -0.73(-2.34%)
Apr 23, 2010 30.99 31.23 30.66 31.14 46,886,508 +0.14(+0.45%)
Apr 22, 2010 31.12 31.27 30.51 31.00 91,170,664 -0.42(-1.35%)
Apr 21, 2010 31.90 32.15 31.18 31.42 310,151 -0.37(-1.16%)
Apr 20, 2010 31.72 31.98 31.57 31.79 19,877 +0.34(+1.08%)
Apr 19, 2010 31.34 31.67 30.90 31.45 104,103,336 -0.11(-0.35%)
Apr 16, 2010 33.03 33.09 31.28 31.56 174,918,352 -1.57(-4.73%)
Apr 15, 2010 33.02 33.40 32.91 33.13 65,540,392 +0.06(+0.17%)
Apr 14, 2010 32.84 33.21 32.42 33.07 104,658,928 +1.29(+4.06%)
Apr 13, 2010 31.90 32.14 31.77 31.78 40,298,872 -0.19(-0.59%)
Apr 12, 2010 31.90 32.20 31.81 31.97 35,552,896 +0.11(+0.35%)
Apr 09, 2010 31.79 32.03 31.49 31.86 33,033,418 +0.15(+0.48%)
Apr 08, 2010 31.29 31.85 31.05 31.71 41,663,344 +0.30(+0.97%)
Apr 07, 2010 31.76 31.91 31.20 31.40 41,692,484 -0.36(-1.13%)
Apr 06, 2010 31.34 31.83 31.29 31.76 40,685,164 +0.46(+1.46%)
Apr 05, 2010 31.38 31.46 31.04 31.31 30,800,028 +0.00(+0.00%)
Apr 01, 2010 31.20 31.31 31.31 31.31 34,483,312 +0.33(+1.07%)
Mar 31, 2010 30.67 31.15 30.63 30.97 56,408,172 +0.12(+0.38%)
Mar 30, 2010 31.08 31.18 30.70 30.86 43,770,696 -0.19(-0.62%)
Mar 29, 2010 31.32 31.41 30.77 31.05 44,217,416 -0.11(-0.36%)
Mar 26, 2010 31.17 31.76 31.01 31.16 57,402,936 +0.06(+0.18%)
Mar 25, 2010 31.13 31.87 31.07 31.11 65,041,988 +0.00(+0.00%)
Mar 24, 2010 30.76 31.13 30.59 31.11 52,073,440 +0.25(+0.81%)
Mar 23, 2010 30.35 30.97 30.30 30.86 48,739,756 +0.58(+1.92%)
Mar 22, 2010 29.81 30.31 29.79 30.27 33,512,850 +0.20(+0.67%)
Mar 19, 2010 30.26 30.38 29.85 30.07 53,476,656 -0.13(-0.44%)
Mar 18, 2010 30.28 30.31 29.87 30.21 37,554,360 -0.10(-0.34%)
Mar 17, 2010 29.98 30.53 29.95 30.31 47,559,620 +0.38(+1.27%)
Mar 16, 2010 30.01 30.03 29.55 29.93 41,238,108 +0.12(+0.39%)
Mar 15, 2010 29.57 29.89 29.49 29.81 42,100,628 -0.06(-0.19%)
Mar 12, 2010 30.00 30.14 29.66 29.87 45,324,848 -0.02(-0.07%)
Mar 11, 2010 29.70 29.90 29.62 29.89 43,521,328 +0.17(+0.58%)
Mar 10, 2010 29.67 30.10 29.63 29.71 59,053,308 +0.35(+1.20%)
Mar 09, 2010 29.34 29.64 29.11 29.36 53,537,184 -0.12(-0.40%)
Mar 08, 2010 29.66 29.78 29.40 29.48 41,213,436 -0.15(-0.51%)
Mar 05, 2010 29.29 29.67 29.20 29.63 50,269,168 +0.62(+2.12%)
Mar 04, 2010 28.75 29.13 28.84 29.02 36,770,024 +0.27(+0.94%)
Mar 03, 2010 28.83 29.11 28.61 28.75 39,820,980 +0.07(+0.24%)
Mar 02, 2010 29.06 29.35 28.63 28.68 48,965,796 -0.28(-0.96%)
Mar 01, 2010 29.09 29.20 28.66 28.95 49,998,560 -0.10(-0.33%)
Feb 26, 2010 28.16 29.28 28.10 29.05 97,814,744 +0.92(+3.27%)
Feb 25, 2010 27.80 28.16 27.48 28.13 67,494,520 -0.15(-0.51%)
Feb 24, 2010 27.72 28.36 27.69 28.27 64,501,132 +0.67(+2.43%)
Feb 23, 2010 28.31 28.55 27.52 27.60 75,444,408 -0.67(-2.37%)
Feb 22, 2010 27.96 28.59 27.86 28.27 63,403,884 +0.57(+2.05%)
Feb 19, 2010 27.76 28.17 27.62 27.71 58,217,736 -0.25(-0.88%)
Feb 18, 2010 27.64 28.04 27.53 27.95 45,933,248 +0.24(+0.86%)
Feb 17, 2010 27.87 28.00 27.52 27.71 50,052,668 -0.02(-0.07%)
Feb 16, 2010 26.96 27.78 26.82 27.73 67,054,200 +0.78(+2.88%)
Feb 12, 2010 26.77 26.96 26.96 26.96 54,974,572 -0.05(-0.18%)
Feb 11, 2010 26.88 27.25 26.55 27.01 48,876,876 +0.10(+0.39%)
Feb 10, 2010 26.75 27.34 26.66 26.90 56,801,224 +0.33(+1.25%)
Feb 09, 2010 26.43 26.79 26.19 26.57 65,270,232 +0.58(+2.24%)
Feb 08, 2010 26.50 26.50 25.83 25.99 84,237,512 -0.52(-1.96%)
Feb 05, 2010 26.75 26.91 25.63 26.51 108,680,512 -0.03(-0.13%)
Feb 04, 2010 27.54 27.63 26.54 26.54 82,529,752 -1.54(-5.47%)
Feb 03, 2010 28.09 28.45 27.80 28.08 53,995,204 +0.01(+0.05%)
Feb 02, 2010 27.55 28.16 27.48 28.07 66,454,428 +0.70(+2.54%)
Feb 01, 2010 27.06 27.64 26.96 27.37 54,027,040 +0.42(+1.55%)
Jan 29, 2010 27.44 27.58 26.86 26.95 77,518,696 -0.37(-1.37%)
Jan 28, 2010 27.46 27.71 26.80 27.33 93,976,176 +0.10(+0.38%)
Jan 27, 2010 26.54 27.33 26.35 27.22 95,808,008 +0.62(+2.32%)
Jan 26, 2010 26.99 27.57 26.50 26.61 76,497,744 -0.53(-1.96%)
Jan 25, 2010 27.52 27.61 26.88 27.14 81,732,976 +0.03(+0.13%)
Jan 22, 2010 28.14 28.51 26.87 27.10 154,061,408 -0.96(-3.40%)
Jan 21, 2010 29.79 29.87 27.91 28.06 198,674,656 -1.98(-6.59%)
Jan 20, 2010 29.77 30.23 29.56 30.04 57,695,404 +0.08(+0.28%)
Jan 19, 2010 30.04 30.28 29.69 29.96 60,292,296 -0.28(-0.92%)
Jan 15, 2010 30.66 30.23 30.23 30.23 100,755,144 -0.70(-2.26%)
Jan 14, 2010 30.59 31.00 30.52 30.93 54,812,708 +0.30(+0.99%)
Jan 13, 2010 30.14 30.82 29.67 30.63 57,224,528 +0.53(+1.75%)
Jan 12, 2010 30.45 30.56 29.72 30.10 68,060,096 -0.72(-2.34%)
Jan 11, 2010 31.23 31.28 30.67 30.82 46,032,628 -0.10(-0.34%)
Jan 08, 2010 30.71 30.94 30.51 30.93 47,835,928 -0.08(-0.25%)
Jan 07, 2010 30.31 31.23 30.18 31.00 64,809,128 +0.55(+1.80%)
Jan 06, 2010 30.07 30.52 29.98 30.45 40,061,552 +0.26(+0.87%)
Jan 05, 2010 29.62 30.34 29.61 30.19 59,535,836 +0.53(+1.80%)
Jan 04, 2010 28.93 29.76 28.84 29.66 51,231,728 +0.85(+2.96%)
Dec 31, 2009 28.77 28.81 28.81 28.81 29,136,836 +0.10(+0.34%)
Dec 30, 2009 28.53 28.77 28.50 28.71 22,424,662 +0.03(+0.10%)
Dec 29, 2009 28.85 28.90 28.66 28.68 22,556,268 -0.41(-1.40%)
Dec 28, 2009 28.93 29.13 28.73 29.09 18,862,100 +0.13(+0.45%)
Dec 24, 2009 28.81 28.96 28.70 28.96 11,508,911 +0.23(+0.79%)
Dec 23, 2009 28.93 28.99 28.66 28.73 35,438,348 -0.26(-0.91%)
Dec 22, 2009 29.04 29.10 28.82 28.99 35,807,608 -0.03(-0.12%)
Dec 21, 2009 28.72 29.20 28.69 29.03 52,057,200 +0.72(+2.54%)
Dec 18, 2009 28.02 28.48 27.68 28.31 69,616,208 +0.47(+1.69%)
Dec 17, 2009 28.39 28.43 27.78 27.84 64,021,916 -0.47(-1.66%)
Dec 16, 2009 28.46 28.83 28.26 28.31 63,065,312 +0.06(+0.22%)
Dec 15, 2009 28.69 28.83 28.08 28.25 58,207,688 -0.63(-2.18%)
Dec 14, 2009 28.63 28.99 28.59 28.88 51,116,724 +0.56(+1.98%)
Dec 11, 2009 28.34 28.52 28.17 28.32 67,429,760 -0.21(-0.75%)
Dec 10, 2009 28.59 28.73 28.11 28.53 52,624,796 +0.06(+0.19%)
Dec 09, 2009 28.52 28.70 28.07 28.48 61,465,396 -0.01(-0.05%)
Dec 08, 2009 28.35 28.62 28.09 28.49 60,554,120 -0.03(-0.10%)
Dec 07, 2009 28.78 29.01 28.39 28.52 47,643,836 -0.34(-1.17%)
Dec 04, 2009 29.21 29.39 28.50 28.86 88,937,536 +0.24(+0.82%)
Dec 03, 2009 29.24 29.79 28.56 28.62 77,095,872 -0.37(-1.26%)
Dec 02, 2009 29.14 29.14 28.67 28.99 46,915,296 -0.20(-0.69%)
Dec 01, 2009 29.46 29.53 28.77 29.19 56,719,156 -0.19(-0.64%)
Nov 30, 2009 28.73 29.49 28.68 29.37 55,297,920 +0.80(+2.81%)
Nov 27, 2009 28.33 28.97 28.17 28.57 37,941,528 -0.57(-1.97%)
Nov 25, 2009 29.50 29.50 28.99 29.15 37,798,488 -0.22(-0.75%)
Nov 24, 2009 29.91 29.92 29.20 29.37 46,089,976 -0.55(-1.85%)
Nov 23, 2009 29.69 30.17 29.52 29.92 43,084,988 +0.57(+1.93%)
Nov 20, 2009 29.36 29.55 29.14 29.35 36,643,140 -0.06(-0.21%)
Nov 19, 2009 29.80 29.85 29.22 29.42 38,878,780 -0.57(-1.91%)
Nov 18, 2009 29.82 30.07 29.69 29.99 29,540,640 +0.15(+0.51%)
Nov 17, 2009 29.67 29.86 29.41 29.84 37,387,744 +0.08(+0.28%)
Nov 16, 2009 29.90 30.15 29.56 29.75 62,946,652 +0.10(+0.33%)
Nov 13, 2009 29.71 29.83 29.28 29.66 53,022,172 -0.28(-0.92%)
Nov 12, 2009 30.47 30.87 29.73 29.93 49,840,512 -0.71(-2.30%)
Nov 11, 2009 30.65 31.10 30.27 30.64 47,255,800 +0.10(+0.34%)
Nov 10, 2009 30.52 30.64 30.11 30.54 44,784,648 -0.12(-0.41%)
Nov 09, 2009 30.37 30.69 29.93 30.66 56,164,872 +0.60(+2.00%)
Nov 06, 2009 29.82 30.20 29.66 30.06 39,264,924 +0.37(+1.23%)
Nov 05, 2009 29.45 30.37 29.31 29.69 47,548,720 +0.51(+1.75%)
Nov 04, 2009 29.87 30.20 29.12 29.18 61,533,020 -0.34(-1.15%)
Nov 03, 2009 29.10 29.70 29.02 29.52 42,492,512 +0.08(+0.28%)
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.