JPMorgan Chase & Co (NY: JPM )

199.87 +0.35 (+0.18%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 25.71 26.44 24.50 25.50 22,382,730 -0.73(-2.79%)
Nov 29, 2000 25.84 26.66 25.71 26.23 14,278,758 -0.04(-0.16%)
Nov 28, 2000 27.27 27.74 25.88 26.27 19,054,642 -0.95(-3.50%)
Nov 27, 2000 27.27 27.78 27.09 27.22 15,119,459 +0.17(+0.64%)
Nov 24, 2000 26.23 27.09 26.14 27.05 5,552,505 +1.17(+4.51%)
Nov 22, 2000 26.48 26.53 25.58 25.88 9,547,138 -0.86(-3.23%)
Nov 21, 2000 26.66 27.18 26.10 26.75 8,973,025 +0.09(+0.34%)
Nov 20, 2000 27.48 27.61 26.36 26.66 10,735,865 -0.74(-2.70%)
Nov 17, 2000 28.30 28.34 27.05 27.40 12,098,316 -0.86(-3.06%)
Nov 16, 2000 28.26 28.86 28.04 28.26 10,039,523 +0.09(+0.32%)
Nov 15, 2000 29.08 29.60 28.09 28.17 12,007,042 -1.25(-4.25%)
Nov 14, 2000 29.60 29.86 28.86 29.42 9,416,375 +0.30(+1.02%)
Nov 13, 2000 28.95 29.47 28.17 29.13 8,740,863 -0.47(-1.59%)
Nov 10, 2000 30.16 30.81 29.60 29.60 6,464,084 -0.91(-2.99%)
Nov 09, 2000 29.77 30.63 29.42 30.51 9,127,655 +0.39(+1.31%)
Nov 08, 2000 31.07 31.07 29.90 30.11 8,327,310 -0.95(-3.07%)
Nov 07, 2000 31.20 31.37 30.85 31.07 5,934,668 -0.39(-1.23%)
Nov 06, 2000 31.03 31.59 30.81 31.46 6,614,374 +0.73(+2.39%)
Nov 03, 2000 31.50 31.50 30.51 30.72 8,513,040 -0.73(-2.33%)
Nov 02, 2000 31.59 32.15 31.37 31.46 9,313,818 -0.13(-0.42%)
Nov 01, 2000 31.46 31.67 30.76 31.59 12,721,465 +0.13(+0.42%)
Oct 31, 2000 30.98 31.76 30.51 31.46 19,080,388 +1.21(+4.00%)
Oct 30, 2000 29.60 30.38 29.60 30.25 11,409,496 +0.73(+2.48%)
Oct 27, 2000 28.00 29.69 27.87 29.51 14,279,337 +1.86(+6.73%)
Oct 26, 2000 28.13 28.30 26.88 27.65 15,048,726 +0.00(+0.00%)
Oct 25, 2000 27.69 28.65 27.48 27.65 13,393,794 -0.04(-0.15%)
Oct 24, 2000 26.40 27.87 26.36 27.69 15,331,660 +1.16(+4.38%)
Oct 23, 2000 26.40 26.79 26.23 26.53 7,579,908 +0.00(+0.00%)
Oct 20, 2000 26.75 27.22 26.36 26.53 10,941,990 -0.39(-1.44%)
Oct 19, 2000 26.36 27.74 26.36 26.92 21,670,912 +1.42(+5.59%)
Oct 18, 2000 23.16 26.36 22.39 25.50 42,877,356 -0.73(-2.79%)
Oct 17, 2000 27.65 28.00 26.10 26.23 12,040,022 -1.12(-4.09%)
Oct 16, 2000 27.78 28.13 26.79 27.35 12,163,263 -0.09(-0.33%)
Oct 13, 2000 26.19 27.74 26.10 27.44 20,461,788 +1.30(+4.97%)
Oct 12, 2000 27.74 27.83 25.88 26.14 21,482,290 -1.99(-7.08%)
Oct 11, 2000 27.74 28.30 26.88 28.13 24,430,096 -0.08(-0.29%)
Oct 10, 2000 29.08 29.38 27.83 28.21 17,256,218 -0.86(-2.97%)
Oct 09, 2000 29.82 29.90 28.99 29.08 9,409,142 -0.57(-1.91%)
Oct 06, 2000 30.76 31.11 28.86 29.64 19,384,586 -1.08(-3.51%)
Oct 05, 2000 31.55 32.11 30.59 30.72 13,299,628 -0.77(-2.46%)
Oct 04, 2000 32.06 32.28 31.41 31.50 9,208,514 -0.82(-2.55%)
Oct 03, 2000 32.93 33.27 32.19 32.32 14,094,041 -0.52(-1.58%)
Oct 02, 2000 32.24 32.84 32.02 32.84 10,332,004 +0.91(+2.84%)
Sep 29, 2000 32.06 32.93 31.93 31.93 12,411,192 -0.48(-1.47%)
Sep 28, 2000 31.32 32.53 31.20 32.41 13,470,169 +0.95(+3.03%)
Sep 27, 2000 32.11 32.45 31.28 31.46 11,404,723 -0.39(-1.22%)
Sep 26, 2000 32.76 33.14 31.63 31.84 11,832,595 -0.65(-2.00%)
Sep 25, 2000 32.84 33.66 32.49 32.49 16,946,378 -0.17(-0.53%)
Sep 22, 2000 30.94 32.88 30.81 32.67 25,210,622 +1.81(+5.87%)
Sep 21, 2000 32.15 32.19 30.85 30.85 17,604,678 -1.29(-4.02%)
Sep 20, 2000 32.36 32.53 31.55 32.15 18,073,486 -0.26(-0.81%)
Sep 19, 2000 32.28 33.01 32.11 32.41 22,627,622 +0.22(+0.69%)
Sep 18, 2000 33.96 33.96 32.19 32.19 21,871,830 -1.78(-5.23%)
Sep 15, 2000 34.78 34.78 33.49 33.96 21,442,222 -0.60(-1.74%)
Sep 14, 2000 35.95 35.95 34.52 34.57 29,453,474 -0.48(-1.36%)
Sep 13, 2000 34.83 35.39 34.31 35.04 61,603,644 -1.47(-4.01%)
Sep 12, 2000 39.92 40.06 35.95 36.51 10,584,272 -3.24(-8.16%)
Sep 11, 2000 39.75 40.36 39.06 39.75 7,557,632 -0.21(-0.54%)
Sep 08, 2000 39.32 40.31 39.23 39.97 6,509,504 +0.39(+0.98%)
Sep 07, 2000 39.10 39.62 38.67 39.58 5,061,420 +0.86(+2.23%)
Sep 06, 2000 39.58 40.27 38.54 38.71 9,869,416 -0.78(-1.98%)
Sep 05, 2000 39.02 39.79 38.85 39.50 7,018,235 +0.57(+1.46%)
Sep 01, 2000 39.19 39.27 38.11 38.93 7,931,550 +0.30(+0.77%)
Aug 31, 2000 37.12 39.10 36.99 38.63 12,224,161 +1.82(+4.94%)
Aug 30, 2000 36.29 37.25 36.16 36.81 12,108,731 +0.95(+2.64%)
Aug 29, 2000 36.68 36.77 35.69 35.87 10,155,098 -0.56(-1.54%)
Aug 28, 2000 35.95 36.85 35.95 36.43 7,612,165 +0.44(+1.21%)
Aug 25, 2000 36.73 37.12 35.87 35.99 6,871,271 -0.82(-2.23%)
Aug 24, 2000 36.90 37.94 36.64 36.81 6,527,730 -0.73(-1.95%)
Aug 23, 2000 36.60 37.59 36.47 37.55 9,941,451 +1.08(+2.96%)
Aug 22, 2000 35.56 36.99 35.26 36.47 10,791,699 +1.25(+3.55%)
Aug 21, 2000 35.26 35.69 35.00 35.22 5,067,930 +0.13(+0.37%)
Aug 18, 2000 35.13 35.43 34.74 35.08 5,346,813 +0.04(+0.12%)
Aug 17, 2000 34.61 35.35 34.61 35.04 6,533,660 +0.21(+0.62%)
Aug 16, 2000 35.43 35.82 34.61 34.83 7,679,137 -0.99(-2.76%)
Aug 15, 2000 36.64 36.90 35.69 35.82 10,472,169 -0.65(-1.78%)
Aug 14, 2000 36.47 36.64 35.64 36.47 7,189,355 +0.52(+1.44%)
Aug 11, 2000 35.64 36.25 35.47 35.95 6,499,668 +0.08(+0.23%)
Aug 10, 2000 36.16 36.77 35.78 35.87 7,209,895 -0.30(-0.82%)
Aug 09, 2000 36.94 37.08 36.04 36.16 9,125,630 -0.82(-2.22%)
Aug 08, 2000 37.20 37.25 36.38 36.99 5,009,636 -0.04(-0.11%)
Aug 07, 2000 36.68 37.42 36.34 37.03 10,018,839 +0.77(+2.14%)
Aug 04, 2000 35.87 36.47 35.00 36.25 12,367,797 +1.51(+4.36%)
Aug 03, 2000 35.26 35.91 34.57 34.74 8,558,316 -0.82(-2.31%)
Aug 02, 2000 35.91 36.21 35.04 35.56 9,683,542 -0.13(-0.37%)
Aug 01, 2000 34.48 36.90 34.31 35.69 15,275,825 +1.26(+3.65%)
Jul 31, 2000 33.88 34.44 33.36 34.44 5,281,287 +0.99(+2.96%)
Jul 28, 2000 34.61 34.66 33.23 33.45 4,167,777 -1.04(-3.01%)
Jul 27, 2000 34.14 34.83 33.45 34.48 5,148,789 +0.35(+1.01%)
Jul 26, 2000 35.26 35.26 33.62 34.14 6,735,301 -1.29(-3.65%)
Jul 25, 2000 35.69 35.78 35.17 35.43 3,907,120 -0.21(-0.60%)
Jul 24, 2000 36.25 36.38 35.08 35.64 4,678,100 -0.81(-2.22%)
Jul 21, 2000 36.64 37.16 35.69 36.45 7,912,601 +0.98(+2.77%)
Jul 20, 2000 35.08 36.81 34.91 35.47 8,854,846 +0.43(+1.22%)
Jul 19, 2000 35.26 35.60 34.66 35.04 6,207,042 -0.17(-0.49%)
Jul 18, 2000 35.43 35.60 34.66 35.22 4,737,262 -0.75(-2.10%)
Jul 17, 2000 37.16 37.16 35.82 35.97 7,341,671 -0.32(-0.90%)
Jul 14, 2000 35.56 36.47 35.26 36.29 6,557,817 +1.21(+3.45%)
Jul 13, 2000 35.52 35.82 35.00 35.08 6,644,172 +0.13(+0.38%)
Jul 12, 2000 35.73 36.08 34.91 34.95 6,555,792 -0.09(-0.26%)
Jul 11, 2000 34.83 35.91 34.44 35.04 6,716,063 +0.65(+1.89%)
Jul 10, 2000 34.70 35.26 34.35 34.39 4,911,709 -0.21(-0.62%)
Jul 07, 2000 33.36 35.04 33.36 34.61 9,037,394 +1.42(+4.29%)
Jul 06, 2000 33.05 33.32 32.24 33.18 5,065,471 +0.17(+0.52%)
Jul 05, 2000 33.49 34.35 32.76 33.01 7,357,004 +0.13(+0.40%)
Jul 03, 2000 31.72 33.18 31.72 32.88 3,977,130 +1.04(+3.26%)
Jun 30, 2000 32.97 33.36 31.55 31.84 10,122,986 -1.09(-3.30%)
Jun 29, 2000 32.80 33.79 32.24 32.93 6,776,526 +0.40(+1.23%)
Jun 28, 2000 33.27 33.83 32.28 32.53 7,092,295 -0.62(-1.86%)
Jun 27, 2000 33.45 33.70 33.05 33.14 7,448,711 +0.26(+0.80%)
Jun 26, 2000 32.19 33.49 32.19 32.88 4,625,592 +0.47(+1.45%)
Jun 23, 2000 32.24 33.23 32.11 32.41 5,299,802 +0.35(+1.08%)
Jun 22, 2000 32.67 32.71 31.80 32.06 4,734,947 -0.43(-1.32%)
Jun 21, 2000 32.97 33.14 32.06 32.49 5,879,267 -0.65(-1.96%)
Jun 20, 2000 33.18 33.57 32.84 33.14 8,166,316 +0.73(+2.26%)
Jun 19, 2000 31.37 32.76 31.20 32.41 11,183,699 +1.00(+3.17%)
Jun 16, 2000 32.32 32.45 30.51 31.41 24,048,656 -2.33(-6.90%)
Jun 15, 2000 34.44 34.48 32.24 33.74 14,338,787 -0.86(-2.50%)
Jun 14, 2000 33.79 34.83 33.36 34.61 8,564,535 +1.29(+3.88%)
Jun 13, 2000 33.45 33.53 32.93 33.32 8,180,636 -0.28(-0.82%)
Jun 12, 2000 34.14 34.39 33.32 33.59 7,440,900 +11.07(+49.13%)
Jun 09, 2000 23.66 24.16 21.93 22.52 14,895,687 -0.98(-4.17%)
Jun 08, 2000 23.87 23.87 23.16 23.51 5,750,240 -0.11(-0.48%)
Jun 07, 2000 23.79 24.10 23.54 23.62 8,540,958 -0.04(-0.17%)
Jun 06, 2000 24.39 24.39 23.51 23.66 8,033,022 -0.73(-2.99%)
Jun 05, 2000 24.73 24.92 24.35 24.39 7,074,431 -0.41(-1.64%)
Jun 02, 2000 25.31 25.31 24.58 24.79 12,828,578 +1.10(+4.63%)
Jun 01, 2000 23.31 24.04 23.18 23.70 12,703,384 +0.75(+3.25%)
May 31, 2000 22.43 23.16 22.43 22.95 7,210,691 +0.37(+1.62%)
May 30, 2000 22.01 22.58 21.85 22.58 6,082,427 +0.92(+4.26%)
May 26, 2000 21.62 21.89 21.31 21.66 8,927,388 +0.08(+0.36%)
May 25, 2000 22.12 22.66 21.43 21.58 11,178,275 -0.42(-1.91%)
May 24, 2000 22.28 22.56 21.66 22.01 12,407,431 -0.46(-2.05%)
May 23, 2000 22.10 22.91 22.10 22.47 7,537,454 +0.29(+1.29%)
May 22, 2000 22.51 22.51 21.66 22.18 6,031,872 -0.10(-0.43%)
May 19, 2000 22.93 23.03 22.20 22.28 7,410,090 -0.80(-3.49%)
May 18, 2000 22.66 23.47 22.66 23.08 7,467,588 +0.34(+1.51%)
May 17, 2000 22.51 23.03 22.45 22.74 6,293,543 -0.08(-0.34%)
May 16, 2000 23.54 23.56 22.64 22.81 11,467,718 -0.11(-0.50%)
May 15, 2000 22.35 23.10 22.14 22.93 9,706,975 +0.92(+4.19%)
May 12, 2000 21.24 22.39 20.93 22.01 17,688,358 +0.50(+2.31%)
May 11, 2000 21.53 21.72 21.05 21.51 11,365,957 +0.38(+1.82%)
May 10, 2000 21.72 21.72 21.12 21.12 9,570,933 -0.65(-2.99%)
May 09, 2000 22.20 22.33 21.78 21.78 9,228,114 -0.35(-1.57%)
May 08, 2000 22.01 22.49 21.91 22.12 7,958,600 -0.06(-0.26%)
May 05, 2000 22.12 22.35 21.66 22.18 20,981,804 -0.33(-1.45%)
May 04, 2000 23.08 23.18 22.39 22.51 8,933,897 -0.31(-1.35%)
May 03, 2000 23.10 23.58 22.81 22.81 13,486,659 -0.57(-2.46%)
May 02, 2000 22.68 23.66 22.54 23.39 12,175,920 +0.73(+3.21%)
May 01, 2000 22.28 23.16 21.99 22.66 12,216,061 +0.50(+2.26%)
Apr 28, 2000 22.81 22.95 22.05 22.16 12,451,260 -0.54(-2.37%)
Apr 27, 2000 23.08 23.20 22.52 22.70 13,460,622 -0.79(-3.36%)
Apr 26, 2000 24.20 24.20 23.41 23.49 7,964,892 -0.50(-2.08%)
Apr 25, 2000 23.27 24.14 23.12 23.98 9,162,154 +1.02(+4.43%)
Apr 24, 2000 23.35 23.49 22.87 22.97 11,278,517 -0.79(-3.31%)
Apr 20, 2000 24.00 24.02 23.43 23.75 6,576,693 -0.21(-0.88%)
Apr 19, 2000 24.81 24.89 23.23 23.97 13,111,078 -0.77(-3.11%)
Apr 18, 2000 24.04 24.87 23.98 24.73 9,891,403 +0.58(+2.39%)
Apr 17, 2000 23.81 24.41 23.03 24.16 12,604,227 -0.08(-0.32%)
Apr 14, 2000 25.20 25.31 23.27 24.23 18,930,316 -1.73(-6.66%)
Apr 13, 2000 26.42 26.65 25.89 25.96 9,809,604 -0.71(-2.66%)
Apr 12, 2000 27.02 27.94 26.58 26.67 13,222,168 +0.25(+0.94%)
Apr 11, 2000 26.73 27.00 26.12 26.42 11,896,024 -0.65(-2.41%)
Apr 10, 2000 26.27 27.36 26.15 27.08 11,380,711 +0.54(+2.03%)
Apr 07, 2000 27.12 27.12 26.42 26.54 7,115,656 -0.33(-1.22%)
Apr 06, 2000 26.73 27.12 26.67 26.87 7,027,348 +0.33(+1.24%)
Apr 05, 2000 25.89 26.71 25.89 26.54 10,579,427 -0.12(-0.44%)
Apr 04, 2000 28.11 28.23 25.50 26.65 18,288,942 -1.77(-6.22%)
Apr 03, 2000 27.02 28.57 26.98 28.42 12,312,614 +1.63(+6.09%)
Mar 31, 2000 27.04 27.15 26.42 26.79 9,851,697 +0.06(+0.22%)
Mar 30, 2000 27.48 27.88 26.41 26.73 11,602,676 -1.04(-3.73%)
Mar 29, 2000 28.96 29.04 27.44 27.77 13,157,076 -1.19(-4.12%)
Mar 28, 2000 28.81 29.42 28.61 28.96 10,601,124 -0.14(-0.47%)
Mar 27, 2000 29.50 29.76 28.75 29.09 6,996,321 -0.46(-1.56%)
Mar 24, 2000 29.80 30.96 29.50 29.55 13,733,142 -0.71(-2.35%)
Mar 23, 2000 27.96 30.48 27.94 30.26 15,094,218 +2.13(+7.58%)
Mar 22, 2000 27.84 28.30 27.27 28.13 12,453,213 -0.14(-0.48%)
Mar 21, 2000 26.56 28.42 26.27 28.27 12,076,329 +1.67(+6.28%)
Mar 20, 2000 27.65 27.81 25.96 26.60 11,687,078 -1.36(-4.88%)
Mar 17, 2000 27.42 28.34 27.19 27.96 17,204,940 +0.27(+0.98%)
Mar 16, 2000 26.10 27.77 25.87 27.69 22,619,956 +2.15(+8.42%)
Mar 15, 2000 23.93 25.87 23.72 25.54 12,827,927 +1.27(+5.22%)
Mar 14, 2000 24.73 24.87 24.12 24.27 5,977,195 -0.33(-1.32%)
Mar 13, 2000 23.85 24.95 23.70 24.60 6,843,137 +0.42(+1.74%)
Mar 10, 2000 24.58 25.06 23.89 24.18 7,683,911 -0.75(-3.00%)
Mar 09, 2000 24.20 24.96 23.98 24.92 5,760,004 +0.65(+2.68%)
Mar 08, 2000 24.81 25.02 24.16 24.27 7,601,244 -0.86(-3.43%)
Mar 07, 2000 25.64 25.87 24.89 25.14 6,611,626 -0.50(-1.95%)
Mar 06, 2000 25.48 25.92 25.27 25.64 8,237,845 +0.71(+2.86%)
Mar 03, 2000 25.20 25.31 24.39 24.92 8,661,378 +0.17(+0.70%)
Mar 02, 2000 24.73 24.92 24.50 24.75 5,195,221 -0.44(-1.76%)
Mar 01, 2000 24.54 25.20 24.23 25.20 7,044,272 +0.73(+2.99%)
Feb 29, 2000 23.87 24.89 23.87 24.46 8,921,964 +0.52(+2.16%)
Feb 28, 2000 23.58 24.66 23.47 23.95 8,757,715 +0.64(+2.73%)
Feb 25, 2000 23.54 24.20 23.00 23.31 6,725,538 -0.04(-0.17%)
Feb 24, 2000 23.74 23.83 22.93 23.35 7,529,643 -0.42(-1.77%)
Feb 23, 2000 23.77 24.33 23.52 23.77 6,451,500 +0.04(+0.16%)
Feb 22, 2000 23.35 24.23 23.08 23.74 10,227,712 +0.77(+3.34%)
Feb 18, 2000 23.98 24.14 22.91 22.97 11,752,604 -1.11(-4.62%)
Feb 17, 2000 24.77 25.04 23.91 24.08 8,269,523 -0.35(-1.42%)
Feb 16, 2000 24.89 25.25 24.27 24.43 6,998,057 -0.48(-1.92%)
Feb 15, 2000 24.60 25.35 24.46 24.91 12,976,988 +0.61(+2.53%)
Feb 14, 2000 25.27 25.64 24.29 24.29 8,549,203 -1.09(-4.31%)
Feb 11, 2000 25.58 26.12 25.20 25.39 10,203,628 -0.15(-0.60%)
Feb 10, 2000 25.54 25.73 25.00 25.54 9,961,052 +0.08(+0.30%)
Feb 09, 2000 26.10 26.54 25.33 25.46 14,209,399 -0.67(-2.57%)
Feb 08, 2000 25.83 26.46 25.81 26.14 9,142,843 +0.88(+3.49%)
Feb 07, 2000 25.25 25.62 25.12 25.25 6,779,130 +0.14(+0.54%)
Feb 04, 2000 25.35 25.60 25.06 25.12 7,399,241 -0.44(-1.73%)
Feb 03, 2000 25.66 26.08 24.66 25.56 13,312,429 +0.25(+1.00%)
Feb 02, 2000 25.50 25.87 25.00 25.31 10,309,078 -0.42(-1.65%)
Feb 01, 2000 25.33 25.96 24.98 25.73 13,965,087 +0.94(+3.79%)
Jan 31, 2000 23.60 25.04 23.60 24.79 10,361,585 +1.23(+5.22%)
Jan 28, 2000 24.45 24.45 23.54 23.56 10,848,691 -1.23(-4.96%)
Jan 27, 2000 24.41 25.04 24.14 24.79 11,816,612 +0.69(+2.87%)
Jan 26, 2000 23.16 24.27 23.04 24.10 12,132,526 +1.17(+5.12%)
Jan 25, 2000 22.43 23.27 22.43 22.93 10,968,461 +0.50(+2.22%)
Jan 24, 2000 22.85 22.91 22.18 22.43 9,350,487 +0.02(+0.08%)
Jan 21, 2000 22.70 22.74 22.31 22.41 7,465,201 -0.34(-1.51%)
Jan 20, 2000 23.16 23.35 22.35 22.76 11,239,895 -0.02(-0.08%)
Jan 19, 2000 22.20 23.16 22.20 22.77 22,772,054 +0.96(+4.39%)
Jan 18, 2000 22.72 22.89 21.58 21.82 7,662,864 -0.88(-3.89%)
Jan 14, 2000 22.72 23.27 22.37 22.70 14,086,592 +0.79(+3.59%)
Jan 13, 2000 21.85 22.28 21.68 21.91 10,011,389 +0.33(+1.51%)
Jan 12, 2000 21.41 21.78 21.35 21.58 10,528,221 +0.14(+0.63%)
Jan 11, 2000 21.51 21.64 20.97 21.45 12,163,119 -0.52(-2.36%)
Jan 10, 2000 22.35 22.54 21.97 21.97 6,843,571 -0.38(-1.72%)
Jan 07, 2000 22.31 22.58 21.82 22.35 9,507,793 +0.40(+1.83%)
Jan 06, 2000 21.54 22.41 21.43 21.95 12,117,554 +0.31(+1.42%)
Jan 05, 2000 21.58 22.29 21.20 21.64 12,617,462 -0.13(-0.61%)
Jan 04, 2000 21.70 21.87 21.26 21.78 16,964,750 -0.61(-2.74%)
Jan 03, 2000 22.97 23.16 22.16 22.39 17,389,150 -1.48(-6.20%)
Dec 31, 1999 23.97 24.08 23.87 23.87 1,682,849 -0.11(-0.47%)
Dec 30, 1999 23.83 24.18 23.58 23.98 2,780,736 +0.15(+0.64%)
Dec 29, 1999 23.72 24.02 23.64 23.83 3,331,633 +0.34(+1.47%)
Dec 28, 1999 23.56 23.77 23.45 23.49 3,261,984 -0.02(-0.08%)
Dec 27, 1999 23.81 24.33 23.51 23.51 5,515,258 -0.31(-1.29%)
Dec 23, 1999 23.43 23.95 23.37 23.81 6,275,968 +0.81(+3.51%)
Dec 22, 1999 23.04 23.23 22.74 23.00 4,889,722 -0.04(-0.17%)
Dec 21, 1999 22.24 23.51 22.16 23.04 11,369,429 +0.84(+3.81%)
Dec 20, 1999 22.54 22.72 22.20 22.20 8,985,103 -0.15(-0.69%)
Dec 17, 1999 22.51 23.00 22.14 22.35 14,448,070 -0.69(-3.00%)
Dec 16, 1999 23.41 23.41 22.68 23.04 5,869,793 -0.15(-0.66%)
Dec 15, 1999 23.52 23.77 22.97 23.20 6,643,521 -0.33(-1.38%)
Dec 14, 1999 23.98 23.98 23.37 23.52 4,843,940 -0.61(-2.51%)
Dec 13, 1999 24.00 24.35 23.89 24.13 3,695,064 -0.13(-0.52%)
Dec 10, 1999 24.46 24.46 24.00 24.25 6,973,973 +0.33(+1.37%)
Dec 09, 1999 23.97 24.39 23.37 23.93 6,864,618 +0.05(+0.19%)
Dec 08, 1999 24.08 24.16 23.62 23.88 6,882,844 -0.28(-1.14%)
Dec 07, 1999 24.12 24.33 23.77 24.16 8,036,276 -0.08(-0.32%)
Dec 06, 1999 25.20 25.20 23.77 24.23 7,209,389 -0.96(-3.82%)
Dec 03, 1999 24.87 25.62 24.83 25.20 8,346,983 +0.90(+3.72%)
Dec 02, 1999 23.97 24.35 23.35 24.29 7,079,422 +0.51(+2.16%)
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.