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 (%)
Feb 27, 2009 14.95 16.32 14.90 15.80 0 -0.19(-1.21%)
Feb 26, 2009 16.12 16.72 15.76 15.99 180,814,768 +0.57(+3.72%)
Feb 25, 2009 14.40 16.05 13.91 15.42 196,351,152 +0.88(+6.09%)
Feb 24, 2009 13.92 14.59 13.11 14.53 269,537,344 +1.04(+7.74%)
Feb 23, 2009 14.45 14.90 13.47 13.49 146,801,584 -0.27(-1.96%)
Feb 20, 2009 13.63 14.52 12.96 13.76 196,638,368 -0.48(-3.40%)
Feb 19, 2009 15.26 15.42 14.20 14.24 96,163,384 -0.63(-4.23%)
Feb 18, 2009 15.33 15.42 14.52 14.87 119,807,656 -0.10(-0.65%)
Feb 17, 2009 15.76 16.04 14.97 14.97 132,198,896 -2.10(-12.31%)
Feb 13, 2009 17.46 17.90 17.05 17.07 84,737,856 -1.04(-5.73%)
Feb 12, 2009 17.53 18.13 16.71 18.11 116,473,272 +0.07(+0.38%)
Feb 11, 2009 17.46 18.40 17.38 18.04 93,607,496 +1.02(+5.97%)
Feb 10, 2009 18.57 19.09 16.80 17.02 132,928,200 -1.84(-9.75%)
Feb 09, 2009 18.42 19.34 18.18 18.86 78,638,568 -0.24(-1.27%)
Feb 06, 2009 17.64 19.22 17.49 19.10 111,155,864 +2.14(+12.59%)
Feb 05, 2009 16.41 17.50 15.55 16.97 115,416,768 +0.35(+2.08%)
Feb 04, 2009 16.76 17.63 16.41 16.62 80,018,352 -0.01(-0.04%)
Feb 03, 2009 17.30 17.59 16.38 16.63 95,717,112 -0.80(-4.56%)
Feb 02, 2009 17.28 17.75 16.83 17.42 74,542,944 -0.21(-1.22%)
Jan 30, 2009 17.84 18.65 17.01 17.64 0 +0.06(+0.31%)
Jan 29, 2009 18.49 18.79 17.46 17.58 84,801,712 -1.54(-8.06%)
Jan 28, 2009 18.80 19.20 18.21 19.12 132,244,560 +1.80(+10.37%)
Jan 27, 2009 17.37 17.40 16.63 17.32 73,453,336 +0.39(+2.29%)
Jan 26, 2009 17.28 17.80 16.41 16.94 107,473,176 +0.15(+0.91%)
Jan 23, 2009 15.15 16.99 15.08 16.79 107,574,592 +0.82(+5.11%)
Jan 22, 2009 15.46 16.47 14.66 15.97 159,444,640 +0.32(+2.08%)
Jan 21, 2009 13.34 15.79 13.05 15.64 197,371,360 +3.14(+25.10%)
Jan 20, 2009 14.52 14.70 12.24 12.51 205,548,528 -3.27(-20.73%)
Jan 16, 2009 17.17 17.28 14.19 15.78 226,903,840 -1.05(-6.24%)
Jan 15, 2009 18.35 18.70 16.43 16.83 197,923,776 -1.09(-6.06%)
Jan 14, 2009 17.69 18.17 17.12 17.91 106,968,944 -0.30(-1.67%)
Jan 13, 2009 17.43 18.38 16.78 18.22 106,205,656 +1.00(+5.78%)
Jan 12, 2009 17.92 18.08 16.94 17.22 85,863,728 -0.73(-4.08%)
Jan 09, 2009 19.05 19.05 17.84 17.95 61,616,824 -0.86(-4.59%)
Jan 08, 2009 19.29 19.32 18.57 18.82 75,321,352 -0.60(-3.10%)
Jan 07, 2009 20.15 20.32 19.36 19.42 61,075,252 -1.24(-5.99%)
Jan 06, 2009 20.59 21.03 20.40 20.66 64,006,964 +0.44(+2.15%)
Jan 05, 2009 21.24 21.27 20.10 20.22 63,862,948 -1.45(-6.70%)
Jan 02, 2009 21.56 21.87 21.06 21.67 47,020,752 -0.12(-0.57%)
Jan 01, 2009 21.22 22.08 21.04 21.80 0 +0.00(+0.00%)
Dec 31, 2008 21.22 22.08 21.04 21.80 37,453,516 +0.36(+1.68%)
Dec 30, 2008 20.66 21.47 20.66 21.44 43,166,896 +0.85(+4.13%)
Dec 29, 2008 20.73 20.75 19.91 20.59 32,283,452 -0.01(-0.07%)
Dec 26, 2008 20.77 20.92 20.22 20.60 18,285,594 -0.03(-0.17%)
Dec 24, 2008 19.81 20.66 19.81 20.64 17,864,354 +0.51(+2.54%)
Dec 23, 2008 20.90 21.02 20.12 20.12 39,056,004 -0.49(-2.38%)
Dec 22, 2008 21.18 21.56 20.40 20.62 52,622,232 -0.35(-1.65%)
Dec 19, 2008 20.82 21.60 20.59 20.96 80,564,824 +0.08(+0.36%)
Dec 18, 2008 22.23 22.53 20.82 20.89 83,160,960 -1.14(-5.18%)
Dec 17, 2008 21.78 22.74 21.47 22.03 67,985,800 -0.34(-1.51%)
Dec 16, 2008 20.06 22.64 19.94 22.36 109,692,672 +2.57(+12.99%)
Dec 15, 2008 20.28 20.59 19.47 19.79 74,681,016 -1.60(-7.47%)
Dec 12, 2008 19.66 21.58 19.36 21.39 86,746,528 +0.69(+3.34%)
Dec 11, 2008 22.54 22.65 20.56 20.70 102,575,224 -2.48(-10.68%)
Dec 10, 2008 23.78 24.17 22.87 23.17 69,329,304 -0.30(-1.30%)
Dec 09, 2008 24.66 24.68 23.27 23.48 95,258,080 -1.75(-6.93%)
Dec 08, 2008 23.48 26.06 23.23 25.23 122,357,288 +2.17(+9.41%)
Dec 05, 2008 21.02 23.51 20.55 23.06 106,519,720 +1.57(+7.30%)
Dec 04, 2008 20.63 22.74 20.57 21.49 116,762,328 +0.57(+2.74%)
Dec 03, 2008 19.47 21.25 18.69 20.91 93,898,624 +1.19(+6.03%)
Dec 02, 2008 18.35 19.98 17.01 19.72 117,622,896 +1.67(+9.23%)
Dec 01, 2008 21.20 21.22 17.99 18.06 102,683,576 -3.83(-17.50%)
Nov 28, 2008 20.99 22.07 20.83 21.89 33,499,508 +0.72(+3.40%)
Nov 26, 2008 19.88 21.26 19.47 21.17 80,492,840 +0.59(+2.86%)
Nov 25, 2008 20.48 21.23 19.70 20.58 152,513,168 +1.51(+7.94%)
Nov 24, 2008 16.54 19.59 15.55 19.07 198,722,864 +3.36(+21.39%)
Nov 21, 2008 16.41 16.88 13.61 15.71 280,750,368 -0.46(-2.82%)
Nov 20, 2008 19.18 19.85 15.43 16.16 232,476,128 -3.52(-17.88%)
Nov 19, 2008 21.91 22.14 19.55 19.68 130,511,408 -2.54(-11.42%)
Nov 18, 2008 22.65 22.88 20.99 22.22 98,083,616 -0.44(-1.92%)
Nov 17, 2008 23.38 24.11 22.47 22.65 83,271,856 -1.18(-4.93%)
Nov 14, 2008 25.12 25.52 23.62 23.83 80,918,128 -1.88(-7.31%)
Nov 13, 2008 23.95 25.92 23.16 25.71 107,798,440 +1.81(+7.58%)
Nov 12, 2008 24.49 25.10 23.72 23.90 82,054,208 -1.23(-4.90%)
Nov 11, 2008 24.87 25.89 24.38 25.13 89,071,112 -0.04(-0.16%)
Nov 10, 2008 26.46 26.60 24.65 25.17 60,115,712 -0.93(-3.55%)
Nov 07, 2008 26.43 26.63 25.21 26.10 72,634,640 -0.35(-1.33%)
Nov 06, 2008 26.93 27.49 26.17 26.45 81,686,688 -0.66(-2.45%)
Nov 05, 2008 28.85 29.38 26.70 27.11 77,428,056 -2.04(-7.00%)
Nov 04, 2008 28.52 29.33 28.26 29.15 70,788,944 +1.00(+3.54%)
Nov 03, 2008 28.52 28.52 27.79 28.16 65,180,648 -0.36(-1.26%)
Oct 31, 2008 25.78 28.52 25.77 28.52 125,775,088 +2.51(+9.65%)
Oct 30, 2008 25.50 26.27 24.91 26.01 68,509,320 +1.32(+5.35%)
Oct 29, 2008 25.66 26.53 24.55 24.69 89,428,392 -1.31(-5.03%)
Oct 28, 2008 24.16 26.08 22.48 25.99 105,713,568 +2.49(+10.59%)
Oct 27, 2008 24.27 24.82 23.04 23.51 90,716,704 -0.99(-4.04%)
Oct 24, 2008 24.28 26.08 23.86 24.49 89,650,432 -1.67(-6.39%)
Oct 23, 2008 25.83 26.79 24.76 26.17 92,457,688 +0.47(+1.83%)
Oct 22, 2008 27.07 27.69 24.89 25.70 87,919,608 -1.78(-6.47%)
Oct 21, 2008 27.60 28.53 27.38 27.47 60,415,320 -0.64(-2.26%)
Oct 20, 2008 27.66 28.14 26.82 28.11 64,704,604 +0.92(+3.38%)
Oct 17, 2008 27.40 28.61 27.00 27.19 88,229,880 -0.80(-2.87%)
Oct 16, 2008 26.98 28.34 25.10 27.99 108,634,696 +1.38(+5.20%)
Oct 15, 2008 27.19 28.89 26.27 26.61 122,550,440 -1.53(-5.45%)
Oct 14, 2008 29.96 30.11 27.42 28.14 137,838,272 -0.88(-3.05%)
Oct 13, 2008 30.36 30.47 27.42 29.03 118,075,520 +0.24(+0.84%)
Oct 10, 2008 24.22 29.04 24.21 28.79 163,434,704 +3.43(+13.52%)
Oct 09, 2008 28.37 29.51 25.32 25.36 128,472,120 -1.81(-6.67%)
Oct 08, 2008 26.91 30.11 26.62 27.17 109,492,144 -0.01(-0.05%)
Oct 07, 2008 31.41 31.62 27.18 27.18 90,258,600 -3.24(-10.64%)
Oct 06, 2008 30.07 31.21 28.83 30.42 91,217,800 -1.31(-4.14%)
Oct 03, 2008 34.78 35.00 31.27 31.73 99,296,944 -2.73(-7.92%)
Oct 02, 2008 34.05 34.46 32.30 34.46 78,031,000 +0.15(+0.44%)
Oct 01, 2008 32.43 34.57 32.01 34.31 85,987,064 +2.03(+6.27%)
Sep 30, 2008 30.85 32.76 30.26 32.28 96,898,504 +3.94(+13.90%)
Sep 29, 2008 32.20 32.84 28.34 28.34 112,760,328 -5.01(-15.01%)
Sep 26, 2008 28.03 33.88 27.98 33.35 0 +3.30(+11.00%)
Sep 25, 2008 29.21 31.11 28.55 30.05 52,986,656 +2.05(+7.31%)
Sep 24, 2008 28.69 29.38 27.81 28.00 39,324,740 -0.04(-0.15%)
Sep 23, 2008 28.03 29.16 27.69 28.04 46,898,592 -0.17(-0.59%)
Sep 22, 2008 31.59 31.73 28.17 28.21 64,988,108 -4.32(-13.28%)
Sep 19, 2008 32.49 33.18 29.42 32.53 0 +4.67(+16.75%)
Sep 18, 2008 25.25 28.38 23.53 27.86 192,217,824 +3.13(+12.66%)
Sep 17, 2008 27.02 28.12 24.54 24.73 150,986,336 -3.44(-12.20%)
Sep 16, 2008 24.60 28.31 24.21 28.16 129,223,432 +2.59(+10.11%)
Sep 15, 2008 26.54 28.93 25.58 25.58 133,724,616 -2.88(-10.13%)
Sep 12, 2008 28.23 29.01 27.78 28.46 74,377,392 -0.33(-1.15%)
Sep 11, 2008 26.44 28.82 26.22 28.79 82,467,720 +1.56(+5.71%)
Sep 10, 2008 27.65 27.96 26.82 27.24 66,681,936 -0.05(-0.18%)
Sep 09, 2008 28.21 28.99 27.27 27.29 81,634,664 -1.44(-5.01%)
Sep 08, 2008 29.31 30.18 27.65 28.72 122,768,208 +1.35(+4.92%)
Sep 05, 2008 25.92 27.48 25.82 27.38 0 +1.17(+4.46%)
Sep 04, 2008 27.17 27.50 26.15 26.21 60,056,528 -1.24(-4.53%)
Sep 03, 2008 26.90 27.48 26.57 27.45 41,642,068 +0.50(+1.85%)
Sep 02, 2008 27.35 27.67 26.62 26.95 48,121,840 +0.35(+1.30%)
Aug 29, 2008 26.62 26.92 26.33 26.61 0 -0.27(-1.00%)
Aug 28, 2008 26.04 26.88 25.74 26.88 50,228,400 +1.20(+4.68%)
Aug 27, 2008 25.27 25.73 24.80 25.68 34,444,172 +0.37(+1.45%)
Aug 26, 2008 25.01 25.66 24.82 25.31 41,674,548 +0.33(+1.33%)
Aug 25, 2008 25.86 25.89 24.94 24.98 39,171,720 -1.06(-4.09%)
Aug 22, 2008 25.73 26.44 25.48 26.04 52,115,816 +0.97(+3.89%)
Aug 21, 2008 25.01 25.30 24.74 25.07 44,211,228 -0.51(-2.00%)
Aug 20, 2008 24.56 25.63 24.21 25.58 56,506,196 +0.98(+3.99%)
Aug 19, 2008 24.89 25.16 24.20 24.60 59,919,924 -0.80(-3.16%)
Aug 18, 2008 26.22 26.29 25.34 25.40 46,565,968 -0.92(-3.49%)
Aug 15, 2008 26.30 26.76 25.83 26.32 0 +0.18(+0.69%)
Aug 14, 2008 25.30 26.57 25.18 26.14 59,512,112 +0.62(+2.44%)
Aug 13, 2008 26.02 26.03 24.99 25.52 70,227,168 -0.70(-2.66%)
Aug 12, 2008 28.34 28.35 25.59 26.22 94,196,032 -2.74(-9.48%)
Aug 11, 2008 28.20 29.62 27.91 28.96 50,024,540 +0.57(+2.00%)
Aug 08, 2008 27.31 28.79 27.24 28.39 53,772,132 +0.87(+3.16%)
Aug 07, 2008 28.12 28.72 27.29 27.52 61,709,336 -1.09(-3.82%)
Aug 06, 2008 28.59 29.22 27.89 28.61 47,747,764 -0.35(-1.19%)
Aug 05, 2008 28.53 29.04 27.80 28.96 51,730,912 +1.21(+4.36%)
Aug 04, 2008 27.75 28.27 26.90 27.75 40,137,228 -0.43(-1.52%)
Aug 01, 2008 28.42 28.86 27.49 28.18 44,513,232 +0.09(+0.32%)
Jul 31, 2008 28.09 29.01 27.86 28.09 54,087,708 -0.65(-2.26%)
Jul 30, 2008 28.63 29.08 27.63 28.74 69,263,680 +0.57(+2.01%)
Jul 29, 2008 26.23 28.17 25.70 28.17 72,950,904 +2.14(+8.20%)
Jul 28, 2008 27.25 28.10 25.86 26.04 60,279,692 -1.29(-4.71%)
Jul 25, 2008 27.08 27.96 26.60 27.32 50,879,244 +0.26(+0.97%)
Jul 24, 2008 29.08 29.23 26.99 27.06 68,542,392 -1.95(-6.72%)
Jul 23, 2008 28.28 29.73 27.22 29.01 85,794,792 +0.76(+2.69%)
Jul 22, 2008 26.38 28.37 26.00 28.25 72,382,920 +1.53(+5.72%)
Jul 21, 2008 27.89 28.31 26.51 26.72 59,818,912 -0.95(-3.42%)
Jul 18, 2008 28.48 28.57 27.10 27.67 94,614,880 -0.54(-1.91%)
Jul 17, 2008 26.30 28.34 26.13 28.21 190,838,144 +3.36(+13.52%)
Jul 16, 2008 22.33 24.85 21.78 24.85 115,618,232 +3.40(+15.86%)
Jul 15, 2008 21.24 22.69 20.21 21.45 128,284,888 -0.46(-2.11%)
Jul 14, 2008 23.64 23.75 21.90 21.91 72,849,104 -1.02(-4.43%)
Jul 11, 2008 23.08 23.82 22.18 22.92 103,107,848 -0.93(-3.91%)
Jul 10, 2008 23.51 24.75 23.19 23.86 69,153,664 +0.16(+0.67%)
Jul 09, 2008 24.71 25.40 23.57 23.70 73,727,032 -1.03(-4.17%)
Jul 08, 2008 23.71 24.92 23.10 24.73 90,099,304 +1.20(+5.08%)
Jul 07, 2008 24.54 24.85 23.20 23.53 70,709,432 -0.88(-3.60%)
Jul 04, 2008 24.28 24.95 23.84 24.41 47,821,316 +0.00(+0.00%)
Jul 03, 2008 24.28 24.95 23.84 24.41 47,821,316 +0.49(+2.05%)
Jul 02, 2008 23.75 24.71 23.66 23.92 74,857,360 +0.40(+1.70%)
Jul 01, 2008 23.29 23.74 22.35 23.52 107,937,640 -0.20(-0.85%)
Jun 30, 2008 24.10 24.54 23.48 23.72 73,471,088 -0.51(-2.11%)
Jun 27, 2008 25.20 25.50 23.64 24.23 100,230,528 -0.88(-3.50%)
Jun 26, 2008 25.69 25.98 25.03 25.11 66,117,276 -1.10(-4.19%)
Jun 25, 2008 26.23 27.18 25.92 26.21 61,212,400 +0.13(+0.50%)
Jun 24, 2008 25.45 26.45 25.06 26.08 62,960,296 +0.59(+2.31%)
Jun 23, 2008 26.26 26.26 25.24 25.49 54,592,748 -0.68(-2.62%)
Jun 20, 2008 26.06 27.09 25.54 26.17 80,098,360 -0.55(-2.04%)
Jun 19, 2008 26.82 26.98 25.45 26.72 86,709,368 -0.06(-0.23%)
Jun 18, 2008 26.64 27.13 26.22 26.78 51,371,404 -0.21(-0.77%)
Jun 17, 2008 27.90 28.17 26.93 26.99 47,025,844 -0.62(-2.25%)
Jun 16, 2008 27.29 28.10 27.03 27.61 50,405,988 +0.25(+0.91%)
Jun 13, 2008 26.54 27.37 26.13 27.36 58,533,256 +1.09(+4.13%)
Jun 12, 2008 26.07 26.79 26.01 26.28 77,022,296 +0.61(+2.37%)
Jun 11, 2008 26.62 26.79 25.63 25.67 73,726,080 -0.80(-3.03%)
Jun 10, 2008 27.02 27.12 25.69 26.47 78,715,216 +0.54(+2.08%)
Jun 09, 2008 27.87 27.88 25.18 25.93 108,279,736 -1.78(-6.44%)
Jun 06, 2008 28.89 28.89 27.62 27.72 57,706,004 -1.39(-4.77%)
Jun 05, 2008 28.97 29.26 28.62 29.10 40,148,548 +0.32(+1.13%)
Jun 04, 2008 28.86 29.28 28.45 28.78 44,552,180 -0.18(-0.62%)
Jun 03, 2008 29.40 29.51 28.48 28.96 41,232,428 -0.18(-0.62%)
Jun 02, 2008 29.47 29.57 28.80 29.14 44,292,268 -0.59(-1.98%)
May 30, 2008 30.39 30.41 29.64 29.73 30,943,474 -0.39(-1.31%)
May 29, 2008 29.51 30.46 29.24 30.12 32,964,948 +0.49(+1.66%)
May 28, 2008 30.00 30.02 28.97 29.63 45,837,404 -0.10(-0.35%)
May 27, 2008 29.31 30.00 29.24 29.73 41,164,000 +0.48(+1.63%)
May 26, 2008 29.53 29.66 29.12 29.26 0 +0.00(+0.00%)
May 23, 2008 29.53 29.66 29.12 29.26 31,013,964 -0.50(-1.70%)
May 22, 2008 29.31 30.23 29.10 29.76 41,779,404 +0.44(+1.49%)
May 21, 2008 30.28 30.45 29.26 29.33 58,744,812 -0.88(-2.93%)
May 20, 2008 31.57 31.57 30.07 30.21 70,872,560 -1.58(-4.98%)
May 19, 2008 32.18 32.64 31.71 31.79 28,065,060 -0.37(-1.16%)
May 16, 2008 32.71 32.71 31.84 32.17 30,190,224 -0.34(-1.04%)
May 15, 2008 31.84 32.52 31.51 32.51 39,474,640 +0.77(+2.42%)
May 14, 2008 31.80 32.06 31.32 31.74 34,915,592 +0.30(+0.95%)
May 13, 2008 32.52 32.66 31.26 31.44 39,757,524 -1.22(-3.73%)
May 12, 2008 32.37 32.69 32.15 32.66 29,360,374 +0.46(+1.44%)
May 09, 2008 31.63 32.44 31.47 32.20 31,420,356 +0.36(+1.13%)
May 08, 2008 32.48 32.49 31.32 31.84 37,762,048 -0.36(-1.12%)
May 07, 2008 33.34 33.48 32.07 32.20 39,977,192 -1.13(-3.38%)
May 06, 2008 32.73 33.67 32.67 33.32 36,803,128 +0.14(+0.42%)
May 05, 2008 33.40 33.63 33.08 33.18 27,883,034 -0.46(-1.36%)
May 02, 2008 34.50 34.53 33.20 33.64 40,420,172 -0.41(-1.20%)
May 01, 2008 32.96 34.21 32.96 34.05 45,888,024 +1.11(+3.36%)
Apr 30, 2008 32.67 33.63 32.31 32.94 52,483,360 +0.39(+1.21%)
Apr 29, 2008 32.73 33.00 32.23 32.55 29,998,352 -0.18(-0.55%)
Apr 28, 2008 32.88 33.25 32.36 32.73 39,312,368 -0.31(-0.94%)
Apr 25, 2008 32.69 33.09 32.17 33.04 35,100,844 +0.57(+1.75%)
Apr 24, 2008 31.37 32.73 31.34 32.47 54,633,772 +1.22(+3.89%)
Apr 23, 2008 31.39 31.83 30.90 31.25 33,646,120 -0.30(-0.96%)
Apr 22, 2008 31.08 31.66 30.94 31.56 34,287,900 +0.29(+0.93%)
Apr 21, 2008 31.31 31.44 30.83 31.27 34,012,244 -0.37(-1.16%)
Apr 18, 2008 32.03 32.40 31.40 31.64 45,416,972 +0.44(+1.42%)
Apr 17, 2008 30.65 31.33 30.54 31.19 43,832,992 +0.11(+0.36%)
Apr 16, 2008 30.09 31.08 29.80 31.08 76,041,848 +1.96(+6.74%)
Apr 15, 2008 29.16 29.52 28.54 29.12 53,911,144 +0.43(+1.49%)
Apr 14, 2008 29.31 29.59 28.46 28.69 48,854,700 -0.71(-2.42%)
Apr 11, 2008 29.95 30.35 29.33 29.40 60,694,876 -0.92(-3.03%)
Apr 10, 2008 30.56 30.98 30.13 30.32 43,785,400 -0.30(-0.99%)
Apr 09, 2008 31.23 31.23 30.47 30.63 41,191,496 -0.39(-1.25%)
Apr 08, 2008 31.28 31.53 30.72 31.01 42,223,136 -0.47(-1.49%)
Apr 07, 2008 32.10 32.31 31.15 31.48 34,815,904 -0.02(-0.07%)
Apr 04, 2008 31.70 32.11 31.19 31.50 43,215,156 -0.49(-1.53%)
Apr 03, 2008 31.37 32.51 31.33 31.99 43,849,848 +0.03(+0.09%)
Apr 02, 2008 32.55 32.88 31.76 31.97 52,940,692 -0.53(-1.62%)
Apr 01, 2008 31.20 32.49 30.87 32.49 78,900,248 +2.80(+9.43%)
Mar 31, 2008 29.53 30.59 29.46 29.69 41,833,244 +0.17(+0.56%)
Mar 28, 2008 29.64 30.31 29.49 29.53 41,965,480 -0.10(-0.35%)
Mar 27, 2008 30.57 30.76 29.63 29.63 46,511,648 -0.86(-2.83%)
Mar 26, 2008 31.30 31.37 30.40 30.49 59,492,896 -1.35(-4.23%)
Mar 25, 2008 31.81 32.25 31.05 31.84 78,812,880 -0.34(-1.05%)
Mar 24, 2008 31.40 33.29 31.12 32.18 95,484,560 +0.40(+1.26%)
Mar 21, 2008 29.66 32.11 29.36 31.78 105,271,560 +0.00(+0.00%)
Mar 20, 2008 29.66 32.11 29.62 31.78 105,264,336 +2.42(+8.24%)
Mar 19, 2008 29.91 31.03 29.34 29.36 102,112,704 -0.17(-0.56%)
Mar 18, 2008 29.17 29.64 28.52 29.53 111,253,960 +1.66(+5.95%)
Mar 17, 2008 25.58 28.41 25.58 27.87 181,253,168 +2.61(+10.32%)
Mar 14, 2008 26.82 26.82 24.89 25.26 112,502,256 -1.09(-4.12%)
Mar 13, 2008 26.16 26.93 25.32 26.35 65,870,784 -0.35(-1.30%)
Mar 12, 2008 26.86 27.81 26.55 26.69 64,474,256 -0.16(-0.59%)
Mar 11, 2008 26.60 27.14 25.69 26.85 84,487,608 +1.63(+6.47%)
Mar 10, 2008 26.08 26.45 25.10 25.22 59,714,392 -0.75(-2.88%)
Mar 07, 2008 25.50 27.02 25.31 25.97 62,580,540 +0.13(+0.51%)
Mar 06, 2008 26.39 26.43 25.68 25.83 64,162,176 -0.95(-3.54%)
Mar 05, 2008 27.21 27.36 26.35 26.78 52,541,388 -0.31(-1.14%)
Mar 04, 2008 27.22 27.36 26.42 27.09 81,653,456 -0.44(-1.58%)
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.