JPMorgan Chase & Co (NY: JPM )

211.07 +3.54 (+1.71%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 45.89 46.21 45.70 46.16 24,043,306 +0.83(+1.84%)
Oct 30, 2014 44.99 45.55 44.97 45.33 19,272,520 +0.08(+0.17%)
Oct 29, 2014 45.51 45.63 44.85 45.25 21,900,878 -0.26(-0.57%)
Oct 28, 2014 44.93 45.56 44.89 45.51 17,850,000 +0.76(+1.69%)
Oct 27, 2014 44.61 44.87 44.46 44.76 14,526,144 -0.08(-0.17%)
Oct 24, 2014 44.27 44.86 44.27 44.83 18,025,516 +0.52(+1.17%)
Oct 23, 2014 44.36 44.73 44.22 44.31 16,563,193 +0.47(+1.06%)
Oct 22, 2014 44.30 44.47 43.84 43.85 18,016,032 -0.37(-0.83%)
Oct 21, 2014 43.68 44.28 43.57 44.22 18,369,200 +0.99(+2.30%)
Oct 20, 2014 42.82 43.31 42.80 43.22 14,160,558 +0.33(+0.77%)
Oct 17, 2014 42.54 43.34 42.41 42.89 26,444,200 +0.85(+2.03%)
Oct 16, 2014 41.79 42.73 41.43 42.04 41,885,624 -0.34(-0.81%)
Oct 15, 2014 43.52 43.80 41.41 42.38 49,609,392 -1.88(-4.24%)
Oct 14, 2014 43.27 44.67 42.79 44.26 38,122,264 -0.13(-0.29%)
Oct 13, 2014 44.65 45.14 44.35 44.39 22,477,846 -0.27(-0.62%)
Oct 10, 2014 45.05 45.66 44.66 44.67 21,868,132 -0.43(-0.95%)
Oct 09, 2014 46.05 46.05 44.95 45.09 25,143,644 -1.01(-2.19%)
Oct 08, 2014 45.31 46.12 45.17 46.10 20,745,688 +0.86(+1.91%)
Oct 07, 2014 45.73 45.73 45.17 45.24 19,045,764 -0.69(-1.51%)
Oct 06, 2014 46.39 46.41 45.80 45.93 15,169,528 -0.09(-0.20%)
Oct 03, 2014 45.22 46.09 45.07 46.02 24,004,024 +1.11(+2.48%)
Oct 02, 2014 45.15 45.41 44.73 44.91 32,179,294 -0.40(-0.89%)
Oct 01, 2014 45.67 45.79 45.28 45.31 25,055,968 -0.36(-0.78%)
Sep 30, 2014 45.79 46.05 45.59 45.67 18,965,996 -0.07(-0.15%)
Sep 29, 2014 45.51 45.87 45.28 45.74 14,106,663 -0.17(-0.38%)
Sep 26, 2014 45.74 46.16 45.73 45.91 15,760,746 +0.31(+0.68%)
Sep 25, 2014 46.62 46.63 45.60 45.60 21,561,422 -1.12(-2.40%)
Sep 24, 2014 46.38 46.73 46.26 46.72 18,096,882 +0.52(+1.13%)
Sep 23, 2014 46.11 46.55 46.07 46.20 18,908,842 +0.02(+0.05%)
Sep 22, 2014 46.20 46.59 46.09 46.18 17,427,998 -0.15(-0.33%)
Sep 19, 2014 46.81 46.89 46.23 46.33 24,718,950 -0.16(-0.34%)
Sep 18, 2014 45.90 46.55 45.90 46.49 22,387,430 +0.77(+1.67%)
Sep 17, 2014 45.45 45.94 45.35 45.72 19,906,346 +0.24(+0.53%)
Sep 16, 2014 45.27 45.64 45.20 45.48 14,443,617 +0.04(+0.08%)
Sep 15, 2014 45.32 45.48 45.07 45.44 14,094,492 -0.07(-0.15%)
Sep 12, 2014 45.34 45.80 45.30 45.51 18,959,136 +0.20(+0.45%)
Sep 11, 2014 44.87 45.37 44.71 45.31 15,127,205 +0.41(+0.91%)
Sep 10, 2014 44.84 45.16 44.67 44.90 12,078,859 +0.12(+0.27%)
Sep 09, 2014 45.21 45.25 44.56 44.78 19,611,864 -0.63(-1.39%)
Sep 08, 2014 45.37 45.66 45.29 45.41 10,670,817 -0.02(-0.03%)
Sep 05, 2014 45.20 45.42 44.90 45.42 12,663,711 +0.15(+0.33%)
Sep 04, 2014 45.21 45.59 45.06 45.27 12,940,584 +0.01(+0.02%)
Sep 03, 2014 45.50 45.77 45.08 45.26 15,553,822 +0.02(+0.05%)
Sep 02, 2014 45.08 45.26 44.84 45.24 11,446,694 +0.17(+0.37%)
Aug 29, 2014 44.99 45.07 45.07 45.07 11,736,452 +0.22(+0.49%)
Aug 28, 2014 44.92 45.01 44.59 44.85 11,985,677 -0.33(-0.72%)
Aug 27, 2014 45.37 45.45 45.13 45.18 15,050,685 -0.11(-0.25%)
Aug 26, 2014 45.16 45.44 45.02 45.29 13,559,840 +0.30(+0.67%)
Aug 25, 2014 44.72 45.36 44.62 44.99 18,461,712 +0.64(+1.45%)
Aug 22, 2014 44.31 44.78 44.22 44.34 13,491,623 -0.01(-0.02%)
Aug 21, 2014 43.71 44.56 43.67 44.35 16,809,906 +0.65(+1.49%)
Aug 20, 2014 43.53 43.86 43.51 43.70 10,688,484 +0.06(+0.14%)
Aug 19, 2014 43.67 43.76 43.55 43.64 11,924,522 +0.25(+0.58%)
Aug 18, 2014 43.11 43.54 43.03 43.39 11,714,719 +0.36(+0.85%)
Aug 15, 2014 43.40 43.59 42.77 43.02 16,787,964 -0.17(-0.40%)
Aug 14, 2014 43.04 43.21 42.99 43.20 10,915,392 +0.20(+0.46%)
Aug 13, 2014 42.98 43.09 42.84 43.00 9,258,525 +0.28(+0.66%)
Aug 12, 2014 42.63 42.87 42.55 42.72 14,891,281 +0.02(+0.05%)
Aug 11, 2014 42.87 42.90 42.58 42.70 11,959,228 -0.02(-0.04%)
Aug 08, 2014 42.37 42.73 42.18 42.71 16,109,411 +0.33(+0.77%)
Aug 07, 2014 42.93 42.98 42.21 42.39 15,490,195 -0.24(-0.57%)
Aug 06, 2014 42.37 42.98 42.33 42.63 16,082,163 +0.13(+0.30%)
Aug 05, 2014 42.78 42.91 42.15 42.50 22,221,034 -0.45(-1.04%)
Aug 04, 2014 43.15 43.20 42.71 42.95 17,645,834 +0.13(+0.30%)
Aug 01, 2014 43.51 43.59 42.43 42.82 31,546,408 -0.90(-2.06%)
Jul 31, 2014 44.47 44.49 43.71 43.72 20,993,256 -0.94(-2.10%)
Jul 30, 2014 44.75 44.94 44.43 44.66 15,588,018 +0.20(+0.46%)
Jul 29, 2014 44.83 44.83 44.31 44.46 17,804,940 -0.42(-0.93%)
Jul 28, 2014 44.68 44.93 44.48 44.87 16,334,525 +0.14(+0.30%)
Jul 25, 2014 44.67 44.94 44.61 44.74 13,850,398 -0.12(-0.27%)
Jul 24, 2014 44.78 45.00 44.72 44.86 12,984,797 +0.13(+0.29%)
Jul 23, 2014 44.55 44.87 44.37 44.73 14,619,580 +0.25(+0.56%)
Jul 22, 2014 44.29 44.58 44.25 44.48 13,675,521 +0.33(+0.74%)
Jul 21, 2014 44.06 44.28 43.90 44.15 12,056,531 +0.01(+0.02%)
Jul 18, 2014 44.22 44.34 43.90 44.15 16,888,542 +0.28(+0.64%)
Jul 17, 2014 44.40 44.62 43.79 43.87 22,439,338 -0.64(-1.45%)
Jul 16, 2014 44.36 44.72 44.21 44.51 25,582,838 +0.33(+0.76%)
Jul 15, 2014 43.93 44.50 43.79 44.18 47,711,564 +1.50(+3.52%)
Jul 14, 2014 42.86 43.09 42.61 42.68 18,303,744 +0.37(+0.88%)
Jul 11, 2014 41.92 42.38 41.84 42.30 13,502,559 +0.18(+0.43%)
Jul 10, 2014 41.74 42.31 41.67 42.12 16,400,048 -0.35(-0.82%)
Jul 09, 2014 42.37 42.55 42.16 42.47 14,341,232 +0.20(+0.47%)
Jul 08, 2014 42.72 42.81 42.18 42.27 24,154,510 -0.69(-1.61%)
Jul 07, 2014 43.13 43.21 42.76 42.96 18,351,296 -0.29(-0.67%)
Jul 03, 2014 43.39 43.25 43.25 43.25 16,619,309 +0.06(+0.14%)
Jul 02, 2014 43.42 43.57 43.08 43.19 25,309,498 -0.45(-1.04%)
Jul 01, 2014 43.33 43.96 43.27 43.65 19,039,624 +0.27(+0.61%)
Jun 30, 2014 43.25 43.50 43.20 43.38 15,379,567 +0.07(+0.16%)
Jun 27, 2014 43.16 43.44 43.09 43.31 13,519,518 +0.11(+0.24%)
Jun 26, 2014 43.17 43.28 42.61 43.21 15,744,728 -0.11(-0.24%)
Jun 25, 2014 43.08 43.47 42.82 43.31 19,704,724 +0.08(+0.19%)
Jun 24, 2014 43.58 43.76 43.14 43.23 16,345,524 -0.58(-1.32%)
Jun 23, 2014 43.32 43.83 43.09 43.81 21,261,734 +0.48(+1.11%)
Jun 20, 2014 43.43 43.49 43.18 43.33 22,747,898 +0.19(+0.44%)
Jun 19, 2014 43.43 43.43 43.07 43.14 15,419,137 -0.36(-0.83%)
Jun 18, 2014 43.13 43.52 42.88 43.50 18,223,130 +0.27(+0.63%)
Jun 17, 2014 42.76 43.36 42.67 43.23 14,851,520 +0.41(+0.97%)
Jun 16, 2014 42.80 42.88 42.41 42.82 14,661,368 -0.13(-0.30%)
Jun 13, 2014 42.94 43.42 42.82 42.94 15,997,828 +0.00(+0.00%)
Jun 12, 2014 42.97 43.23 42.82 42.94 15,500,767 -0.17(-0.40%)
Jun 11, 2014 43.28 43.51 42.90 43.12 18,880,762 -0.47(-1.09%)
Jun 10, 2014 43.27 43.62 43.21 43.59 15,289,550 +0.70(+1.63%)
Jun 06, 2014 42.73 43.01 42.65 42.89 20,454,596 +0.26(+0.60%)
Jun 05, 2014 42.09 42.66 41.78 42.64 22,305,704 +0.72(+1.71%)
Jun 04, 2014 41.80 41.95 41.60 41.92 12,919,749 +0.06(+0.14%)
Jun 03, 2014 41.48 41.91 41.48 41.86 12,128,130 +0.19(+0.45%)
Jun 02, 2014 41.90 41.90 41.42 41.67 12,484,964 -0.17(-0.40%)
May 30, 2014 41.84 42.07 41.64 41.84 15,927,268 -0.11(-0.27%)
May 29, 2014 41.97 42.10 41.70 41.95 15,569,587 +0.20(+0.49%)
May 28, 2014 41.48 41.86 41.41 41.75 15,102,624 +0.23(+0.56%)
May 27, 2014 41.22 41.73 41.17 41.51 19,237,358 +0.46(+1.12%)
May 23, 2014 41.07 41.05 41.05 41.05 14,446,537 -0.03(-0.07%)
May 22, 2014 40.78 41.11 40.67 41.08 9,001,176 +0.34(+0.83%)
May 21, 2014 40.69 41.11 40.64 40.75 17,537,216 +0.30(+0.74%)
May 20, 2014 40.44 40.69 40.21 40.44 22,386,046 -0.08(-0.20%)
May 19, 2014 39.96 40.59 39.95 40.53 15,970,676 +0.39(+0.98%)
May 16, 2014 40.22 40.29 39.88 40.14 26,555,596 -0.15(-0.37%)
May 15, 2014 40.81 40.81 40.17 40.29 26,208,160 -0.64(-1.56%)
May 14, 2014 41.14 41.18 40.88 40.93 13,708,516 -0.20(-0.48%)
May 13, 2014 41.21 41.28 41.03 41.12 16,351,464 -0.02(-0.05%)
May 12, 2014 40.86 41.18 40.68 41.14 17,029,846 +0.48(+1.19%)
May 09, 2014 40.82 40.89 40.41 40.66 16,425,581 -0.26(-0.64%)
May 08, 2014 40.81 41.05 40.70 40.93 21,371,104 +0.23(+0.57%)
May 07, 2014 40.32 40.75 40.08 40.69 24,549,064 +0.53(+1.33%)
May 06, 2014 40.69 40.70 40.14 40.16 33,113,474 -0.66(-1.62%)
May 05, 2014 40.57 41.21 40.43 40.82 33,474,308 -1.02(-2.45%)
May 02, 2014 42.03 42.44 41.74 41.84 20,127,786 -0.11(-0.25%)
May 01, 2014 42.10 42.30 41.78 41.95 16,905,808 -0.20(-0.46%)
Apr 30, 2014 42.34 42.42 41.95 42.15 19,079,892 -0.09(-0.21%)
Apr 29, 2014 41.96 42.39 41.84 42.24 17,847,896 +0.46(+1.10%)
Apr 28, 2014 41.88 41.94 41.17 41.78 28,405,408 -0.16(-0.38%)
Apr 25, 2014 42.39 42.42 41.89 41.94 21,171,546 -0.37(-0.87%)
Apr 24, 2014 42.21 42.36 41.87 42.30 20,401,438 +0.11(+0.25%)
Apr 23, 2014 42.01 42.25 41.83 42.20 15,079,825 +0.18(+0.43%)
Apr 22, 2014 41.44 42.22 41.36 42.02 21,479,056 +0.59(+1.42%)
Apr 21, 2014 41.60 41.72 41.40 41.43 16,430,168 -0.14(-0.34%)
Apr 17, 2014 41.66 41.57 41.57 41.57 23,848,972 -0.03(-0.07%)
Apr 16, 2014 41.41 41.67 41.17 41.60 32,963,784 +0.35(+0.84%)
Apr 15, 2014 41.48 41.89 40.92 41.26 35,445,768 -0.12(-0.29%)
Apr 14, 2014 42.05 42.12 41.02 41.38 41,222,892 -0.26(-0.61%)
Apr 11, 2014 41.54 42.17 41.07 41.63 62,756,916 -1.58(-3.66%)
Apr 10, 2014 44.68 44.71 43.20 43.22 39,689,748 -1.41(-3.16%)
Apr 09, 2014 44.50 44.76 44.04 44.62 20,237,168 +0.32(+0.71%)
Apr 08, 2014 44.27 44.43 43.86 44.31 22,460,256 -0.11(-0.25%)
Apr 07, 2014 44.94 45.17 44.30 44.42 24,770,018 -0.61(-1.35%)
Apr 04, 2014 45.94 45.97 45.02 45.03 22,536,024 -0.64(-1.40%)
Apr 03, 2014 45.66 45.78 45.38 45.67 15,818,745 +0.14(+0.30%)
Apr 02, 2014 45.45 45.75 45.32 45.53 18,608,868 +0.14(+0.32%)
Apr 01, 2014 45.60 45.85 45.17 45.39 19,483,106 -0.03(-0.07%)
Mar 31, 2014 45.51 45.65 45.34 45.42 20,302,628 +0.50(+1.12%)
Mar 28, 2014 45.05 45.33 44.65 44.92 19,659,792 +0.09(+0.20%)
Mar 27, 2014 44.84 45.30 44.16 44.83 32,858,478 +0.02(+0.03%)
Mar 26, 2014 45.82 45.94 44.81 44.81 30,024,504 -0.77(-1.69%)
Mar 25, 2014 45.72 46.00 45.31 45.59 32,108,594 -0.10(-0.23%)
Mar 24, 2014 45.17 45.78 45.15 45.69 34,451,824 +0.67(+1.50%)
Mar 21, 2014 45.61 45.79 44.89 45.02 46,984,336 +0.04(+0.10%)
Mar 20, 2014 43.66 45.26 43.49 44.97 45,060,772 +1.35(+3.10%)
Mar 19, 2014 43.39 44.09 43.31 43.62 28,668,640 +0.18(+0.41%)
Mar 18, 2014 43.26 43.51 43.11 43.44 16,714,969 +0.36(+0.83%)
Mar 17, 2014 42.80 43.17 42.68 43.08 18,146,642 +0.58(+1.37%)
Mar 14, 2014 42.73 43.04 42.36 42.50 24,908,780 -0.46(-1.08%)
Mar 13, 2014 43.39 43.65 42.79 42.96 22,964,876 -0.37(-0.86%)
Mar 12, 2014 43.17 43.36 42.96 43.33 23,967,796 -0.20(-0.46%)
Mar 11, 2014 44.46 44.48 43.49 43.54 25,945,744 -0.76(-1.71%)
Mar 10, 2014 44.25 44.50 44.04 44.29 22,061,514 -0.15(-0.34%)
Mar 07, 2014 44.40 44.74 44.19 44.44 24,881,110 +0.37(+0.85%)
Mar 06, 2014 43.78 44.21 43.69 44.07 25,956,486 +0.55(+1.27%)
Mar 05, 2014 43.00 43.61 42.91 43.51 23,615,606 +0.67(+1.57%)
Mar 04, 2014 42.61 42.91 42.38 42.84 22,930,026 +0.79(+1.87%)
Mar 03, 2014 42.12 42.21 41.67 42.05 25,596,110 -0.46(-1.07%)
Feb 28, 2014 42.32 42.98 42.19 42.51 24,860,644 +0.10(+0.23%)
Feb 27, 2014 42.48 42.56 42.00 42.41 21,754,098 -0.04(-0.11%)
Feb 26, 2014 42.92 42.93 42.06 42.46 31,625,778 -0.21(-0.49%)
Feb 25, 2014 43.32 43.38 42.59 42.67 23,622,920 -0.75(-1.72%)
Feb 24, 2014 43.26 43.57 43.10 43.42 21,587,660 +0.31(+0.73%)
Feb 21, 2014 43.09 43.27 42.92 43.10 22,442,674 +0.02(+0.05%)
Feb 20, 2014 43.04 43.37 42.85 43.08 16,635,792 +0.24(+0.56%)
Feb 19, 2014 43.66 43.80 42.81 42.84 24,936,616 -0.92(-2.10%)
Feb 18, 2014 43.41 43.88 43.32 43.76 20,027,446 +0.25(+0.58%)
Feb 14, 2014 43.31 43.51 43.51 43.51 17,465,832 +0.09(+0.21%)
Feb 13, 2014 42.70 43.47 42.62 43.42 22,194,826 +0.38(+0.89%)
Feb 12, 2014 42.90 43.18 42.77 43.03 17,961,090 +0.07(+0.16%)
Feb 11, 2014 42.35 43.07 42.33 42.97 25,033,320 +0.52(+1.22%)
Feb 10, 2014 42.47 42.59 42.19 42.45 19,657,440 +0.09(+0.21%)
Feb 07, 2014 42.38 42.59 42.09 42.36 33,502,336 +0.10(+0.25%)
Feb 06, 2014 41.41 42.31 41.30 42.26 27,820,764 +0.95(+2.30%)
Feb 05, 2014 41.22 41.49 40.83 41.31 26,051,404 +0.19(+0.47%)
Feb 04, 2014 40.94 41.41 40.85 41.11 27,656,788 +0.48(+1.18%)
Feb 03, 2014 41.52 41.86 40.55 40.63 38,152,592 -0.79(-1.90%)
Jan 31, 2014 41.52 41.98 41.28 41.42 24,328,648 -0.48(-1.14%)
Jan 30, 2014 41.95 42.19 41.62 41.90 22,729,420 +0.35(+0.85%)
Jan 29, 2014 41.12 41.80 41.04 41.55 33,993,188 -0.16(-0.38%)
Jan 28, 2014 41.44 42.15 41.33 41.70 24,088,102 +0.49(+1.18%)
Jan 27, 2014 41.21 41.74 40.92 41.22 31,983,356 +0.00(+0.00%)
Jan 24, 2014 41.90 42.17 41.22 41.22 36,237,104 -1.03(-2.44%)
Jan 23, 2014 42.71 42.72 42.05 42.25 34,894,016 -0.84(-1.94%)
Jan 22, 2014 43.64 43.64 42.96 43.09 20,626,708 -0.43(-1.00%)
Jan 21, 2014 43.46 43.72 43.08 43.52 26,082,664 +0.04(+0.10%)
Jan 17, 2014 44.30 43.48 43.48 43.48 28,065,922 -0.66(-1.49%)
Jan 16, 2014 43.98 44.76 43.95 44.13 28,981,026 -0.37(-0.84%)
Jan 15, 2014 43.20 44.63 43.20 44.51 47,029,160 +1.31(+3.03%)
Jan 14, 2014 43.62 43.82 43.06 43.20 40,442,012 +0.03(+0.07%)
Jan 13, 2014 43.78 43.89 43.04 43.17 27,544,730 -0.59(-1.35%)
Jan 10, 2014 43.89 43.96 43.52 43.76 16,980,766 -0.20(-0.46%)
Jan 09, 2014 44.13 44.14 43.64 43.96 17,697,984 -0.08(-0.19%)
Jan 08, 2014 43.80 44.07 43.62 44.04 19,539,320 +0.41(+0.94%)
Jan 07, 2014 44.36 44.46 43.48 43.63 23,822,496 -0.51(-1.15%)
Jan 06, 2014 44.26 44.49 44.01 44.14 23,445,878 +0.25(+0.58%)
Jan 03, 2014 43.61 44.10 43.55 43.89 19,006,966 +0.34(+0.77%)
Jan 02, 2014 43.63 43.77 43.37 43.55 20,869,652 +0.08(+0.19%)
Dec 31, 2013 43.26 43.47 43.47 43.47 14,822,231 +0.39(+0.91%)
Dec 30, 2013 43.22 43.31 42.90 43.07 11,843,602 -0.14(-0.33%)
Dec 27, 2013 43.24 43.37 43.16 43.22 12,033,544 -0.04(-0.10%)
Dec 26, 2013 43.37 43.45 43.05 43.26 8,981,994 -0.04(-0.09%)
Dec 24, 2013 43.16 43.33 43.14 43.30 6,097,979 +0.01(+0.02%)
Dec 23, 2013 43.09 43.40 42.96 43.29 18,740,924 +0.40(+0.94%)
Dec 20, 2013 42.57 43.11 42.52 42.89 29,599,894 +0.35(+0.82%)
Dec 19, 2013 42.44 42.77 42.23 42.54 22,542,546 -0.01(-0.02%)
Dec 18, 2013 41.51 42.57 41.18 42.55 37,230,436 +1.13(+2.73%)
Dec 17, 2013 42.12 42.12 41.37 41.42 24,643,602 -0.52(-1.24%)
Dec 16, 2013 41.89 42.32 41.87 41.94 32,751,558 +0.19(+0.45%)
Dec 13, 2013 41.91 42.04 41.65 41.75 15,425,392 -0.10(-0.25%)
Dec 12, 2013 41.62 42.07 41.56 41.86 20,593,512 +0.18(+0.43%)
Dec 11, 2013 42.02 42.20 41.60 41.68 23,992,020 -0.47(-1.11%)
Dec 10, 2013 41.99 42.42 41.89 42.15 19,440,218 +0.14(+0.34%)
Dec 09, 2013 41.84 42.02 41.69 42.00 17,043,554 +0.33(+0.80%)
Dec 06, 2013 42.05 42.19 41.34 41.67 25,105,754 +0.18(+0.43%)
Dec 05, 2013 42.15 42.17 41.44 41.49 28,674,404 -1.02(-2.40%)
Dec 04, 2013 41.95 42.72 41.78 42.51 27,293,262 +0.25(+0.58%)
Dec 03, 2013 42.29 42.53 41.73 42.26 27,476,236 -0.09(-0.21%)
Dec 02, 2013 42.44 42.93 42.29 42.35 16,758,065 -0.18(-0.42%)
Nov 29, 2013 42.80 43.00 42.52 42.53 9,590,670 -0.19(-0.45%)
Nov 27, 2013 42.80 42.99 42.61 42.73 15,120,267 +0.23(+0.54%)
Nov 26, 2013 42.84 43.08 42.49 42.49 21,820,398 -0.36(-0.83%)
Nov 25, 2013 42.74 43.22 42.67 42.85 25,081,622 +0.14(+0.33%)
Nov 22, 2013 42.55 42.75 42.41 42.71 22,513,126 +0.18(+0.42%)
Nov 21, 2013 41.83 42.67 41.83 42.53 30,703,090 +0.83(+2.00%)
Nov 20, 2013 41.94 41.95 41.45 41.70 23,779,944 -0.04(-0.09%)
Nov 19, 2013 41.60 42.10 41.46 41.74 30,834,630 +0.30(+0.74%)
Nov 18, 2013 41.25 41.62 41.10 41.43 29,875,464 +0.65(+1.59%)
Nov 15, 2013 40.34 40.85 40.28 40.78 27,620,128 +0.35(+0.86%)
Nov 14, 2013 40.33 40.51 39.92 40.44 23,699,348 +0.19(+0.48%)
Nov 13, 2013 39.78 40.29 39.51 40.24 29,724,642 +0.13(+0.32%)
Nov 12, 2013 40.09 40.20 39.84 40.12 21,439,914 -0.10(-0.24%)
Nov 11, 2013 40.07 40.25 39.92 40.21 16,218,587 +0.10(+0.26%)
Nov 08, 2013 38.53 40.12 38.50 40.11 41,957,276 +1.72(+4.47%)
Nov 07, 2013 38.75 38.90 38.34 38.39 23,319,152 -0.33(-0.86%)
Nov 06, 2013 38.84 38.90 38.53 38.73 18,846,554 +0.11(+0.29%)
Nov 05, 2013 38.54 38.75 38.40 38.61 19,247,236 -0.07(-0.17%)
Nov 04, 2013 39.20 39.22 38.65 38.68 25,413,740 -0.35(-0.89%)
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.