JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 42.82 42.91 42.43 42.63 18,864,712 -0.09(-0.21%)
Apr 29, 2014 42.44 42.87 42.31 42.72 17,646,608 +0.46(+1.10%)
Apr 28, 2014 42.36 42.41 41.64 42.25 28,085,054 -0.16(-0.38%)
Apr 25, 2014 42.88 42.91 42.37 42.41 20,932,776 -0.37(-0.87%)
Apr 24, 2014 42.70 42.84 42.35 42.79 20,171,352 +0.11(+0.25%)
Apr 23, 2014 42.49 42.73 42.31 42.68 14,909,755 +0.18(+0.43%)
Apr 22, 2014 41.91 42.70 41.84 42.50 21,236,818 +0.59(+1.42%)
Apr 21, 2014 42.08 42.19 41.87 41.90 16,244,870 -0.14(-0.34%)
Apr 17, 2014 42.14 42.05 42.05 42.05 23,580,006 -0.03(-0.07%)
Apr 16, 2014 41.88 42.15 41.64 42.08 32,592,022 +0.35(+0.84%)
Apr 15, 2014 41.95 42.37 41.39 41.73 35,046,012 -0.12(-0.29%)
Apr 14, 2014 42.53 42.60 41.48 41.85 40,757,980 -0.26(-0.61%)
Apr 11, 2014 42.02 42.65 41.54 42.11 62,049,148 -1.60(-3.66%)
Apr 10, 2014 45.19 45.22 43.69 43.71 39,242,132 -1.42(-3.16%)
Apr 09, 2014 45.00 45.27 44.54 45.13 20,008,936 +0.32(+0.71%)
Apr 08, 2014 44.77 44.94 44.36 44.81 22,206,952 -0.11(-0.25%)
Apr 07, 2014 45.45 45.69 44.80 44.93 24,490,664 -0.62(-1.35%)
Apr 04, 2014 46.46 46.50 45.54 45.54 22,281,864 -0.65(-1.40%)
Apr 03, 2014 46.18 46.30 45.90 46.19 15,640,342 +0.14(+0.30%)
Apr 02, 2014 45.97 46.27 45.84 46.05 18,398,998 +0.14(+0.32%)
Apr 01, 2014 46.12 46.38 45.68 45.91 19,263,378 -0.03(-0.07%)
Mar 31, 2014 46.03 46.17 45.86 45.94 20,073,658 +0.51(+1.12%)
Mar 28, 2014 45.56 45.85 45.16 45.43 19,438,072 +0.09(+0.20%)
Mar 27, 2014 45.36 45.82 44.66 45.34 32,487,902 +0.02(+0.03%)
Mar 26, 2014 46.34 46.46 45.32 45.33 29,685,890 -0.78(-1.69%)
Mar 25, 2014 46.24 46.52 45.83 46.11 31,746,476 -0.11(-0.23%)
Mar 24, 2014 45.68 46.30 45.67 46.21 34,063,280 +0.68(+1.50%)
Mar 21, 2014 46.13 46.31 45.40 45.53 46,454,452 +0.05(+0.10%)
Mar 20, 2014 44.16 45.77 43.99 45.49 44,552,580 +1.37(+3.10%)
Mar 19, 2014 43.88 44.59 43.81 44.12 28,345,318 +0.18(+0.41%)
Mar 18, 2014 43.75 44.01 43.60 43.93 16,526,459 +0.36(+0.83%)
Mar 17, 2014 43.29 43.66 43.17 43.57 17,941,986 +0.59(+1.37%)
Mar 14, 2014 43.22 43.53 42.84 42.98 24,627,862 -0.47(-1.08%)
Mar 13, 2014 43.89 44.15 43.28 43.45 22,705,880 -0.38(-0.86%)
Mar 12, 2014 43.66 43.86 43.45 43.83 23,697,490 -0.20(-0.46%)
Mar 11, 2014 44.96 44.99 43.99 44.03 25,653,130 -0.76(-1.71%)
Mar 10, 2014 44.75 45.01 44.54 44.80 21,812,706 -0.15(-0.34%)
Mar 07, 2014 44.91 45.25 44.70 44.95 24,600,504 +0.38(+0.85%)
Mar 06, 2014 44.27 44.71 44.19 44.57 25,663,752 +0.56(+1.27%)
Mar 05, 2014 43.49 44.11 43.40 44.01 23,349,272 +0.68(+1.57%)
Mar 04, 2014 43.09 43.40 42.86 43.33 22,671,424 +0.79(+1.87%)
Mar 03, 2014 42.60 42.69 42.14 42.53 25,307,440 -0.46(-1.07%)
Feb 28, 2014 42.81 43.47 42.67 43.00 24,580,268 +0.10(+0.23%)
Feb 27, 2014 42.97 43.05 42.48 42.90 21,508,758 -0.05(-0.11%)
Feb 26, 2014 43.41 43.42 42.54 42.94 31,269,106 -0.21(-0.49%)
Feb 25, 2014 43.81 43.87 43.07 43.15 23,356,502 -0.76(-1.72%)
Feb 24, 2014 43.75 44.06 43.59 43.91 21,344,196 +0.32(+0.73%)
Feb 21, 2014 43.58 43.77 43.41 43.59 22,189,568 +0.02(+0.05%)
Feb 20, 2014 43.53 43.87 43.34 43.57 16,448,176 +0.24(+0.56%)
Feb 19, 2014 44.16 44.30 43.30 43.33 24,655,384 -0.93(-2.10%)
Feb 18, 2014 43.90 44.38 43.81 44.26 19,801,578 +0.26(+0.58%)
Feb 14, 2014 43.81 44.00 44.00 44.00 17,268,854 +0.09(+0.21%)
Feb 13, 2014 43.18 43.96 43.10 43.91 21,944,516 +0.39(+0.89%)
Feb 12, 2014 43.39 43.67 43.25 43.53 17,758,528 +0.07(+0.16%)
Feb 11, 2014 42.84 43.56 42.81 43.46 24,750,996 +0.52(+1.22%)
Feb 10, 2014 42.96 43.07 42.67 42.94 19,435,746 +0.09(+0.21%)
Feb 07, 2014 42.87 43.08 42.57 42.84 33,124,500 +0.11(+0.25%)
Feb 06, 2014 41.88 42.79 41.77 42.74 27,507,004 +0.96(+2.30%)
Feb 05, 2014 41.69 41.96 41.30 41.78 25,757,600 +0.20(+0.47%)
Feb 04, 2014 41.41 41.88 41.32 41.58 27,344,878 +0.48(+1.18%)
Feb 03, 2014 42.00 42.34 41.01 41.10 37,722,312 -0.79(-1.90%)
Jan 31, 2014 42.00 42.46 41.75 41.89 24,054,272 -0.48(-1.14%)
Jan 30, 2014 42.43 42.67 42.10 42.38 22,473,080 +0.36(+0.85%)
Jan 29, 2014 41.59 42.28 41.50 42.02 33,609,816 -0.16(-0.38%)
Jan 28, 2014 41.91 42.63 41.80 42.18 23,816,438 +0.49(+1.18%)
Jan 27, 2014 41.68 42.22 41.39 41.69 31,622,650 +0.00(+0.00%)
Jan 24, 2014 42.38 42.65 41.69 41.69 35,828,424 -1.04(-2.44%)
Jan 23, 2014 43.20 43.21 42.53 42.73 34,500,484 -0.85(-1.94%)
Jan 22, 2014 44.14 44.14 43.45 43.58 20,394,082 -0.44(-1.00%)
Jan 21, 2014 43.96 44.22 43.57 44.02 25,788,508 +0.05(+0.10%)
Jan 17, 2014 44.80 43.97 43.97 43.97 27,749,396 -0.67(-1.49%)
Jan 16, 2014 44.49 45.27 44.45 44.64 28,654,180 -0.38(-0.84%)
Jan 15, 2014 43.69 45.14 43.69 45.02 46,498,768 +1.32(+3.03%)
Jan 14, 2014 44.12 44.32 43.56 43.69 39,985,912 +0.03(+0.07%)
Jan 13, 2014 44.27 44.40 43.53 43.66 27,234,084 -0.60(-1.35%)
Jan 10, 2014 44.40 44.46 44.02 44.26 16,789,260 -0.20(-0.46%)
Jan 09, 2014 44.63 44.65 44.14 44.46 17,498,388 -0.08(-0.19%)
Jan 08, 2014 44.30 44.58 44.12 44.55 19,318,958 +0.42(+0.94%)
Jan 07, 2014 44.86 44.97 43.97 44.13 23,553,828 -0.51(-1.15%)
Jan 06, 2014 44.77 45.00 44.52 44.65 23,181,458 +0.26(+0.58%)
Jan 03, 2014 44.11 44.61 44.05 44.39 18,792,608 +0.34(+0.77%)
Jan 02, 2014 44.12 44.27 43.87 44.05 20,634,286 +0.08(+0.19%)
Dec 31, 2013 43.75 43.96 43.96 43.96 14,655,067 +0.40(+0.91%)
Dec 30, 2013 43.71 43.80 43.39 43.57 11,710,031 -0.14(-0.33%)
Dec 27, 2013 43.73 43.87 43.65 43.71 11,897,830 -0.05(-0.10%)
Dec 26, 2013 43.87 43.95 43.54 43.75 8,880,696 -0.04(-0.09%)
Dec 24, 2013 43.66 43.82 43.63 43.79 6,029,207 +0.01(+0.02%)
Dec 23, 2013 43.58 43.90 43.45 43.78 18,529,566 +0.41(+0.94%)
Dec 20, 2013 43.05 43.60 43.00 43.38 29,266,068 +0.35(+0.82%)
Dec 19, 2013 42.93 43.26 42.72 43.02 22,288,314 -0.01(-0.02%)
Dec 18, 2013 41.98 43.05 41.65 43.03 36,810,556 +1.14(+2.73%)
Dec 17, 2013 42.60 42.60 41.84 41.89 24,365,672 -0.53(-1.24%)
Dec 16, 2013 42.37 42.81 42.35 42.42 32,382,188 +0.19(+0.45%)
Dec 13, 2013 42.39 42.52 42.13 42.23 15,251,426 -0.11(-0.25%)
Dec 12, 2013 42.10 42.55 42.03 42.33 20,361,260 +0.18(+0.43%)
Dec 11, 2013 42.50 42.68 42.07 42.15 23,721,440 -0.47(-1.11%)
Dec 10, 2013 42.47 42.90 42.36 42.63 19,220,974 +0.14(+0.34%)
Dec 09, 2013 42.32 42.50 42.17 42.48 16,851,338 +0.34(+0.80%)
Dec 06, 2013 42.53 42.67 41.81 42.14 24,822,614 +0.18(+0.43%)
Dec 05, 2013 42.63 42.65 41.91 41.96 28,351,018 -1.03(-2.40%)
Dec 04, 2013 42.43 43.20 42.26 42.99 26,985,452 +0.25(+0.58%)
Dec 03, 2013 42.77 43.02 42.20 42.75 27,166,360 -0.09(-0.21%)
Dec 02, 2013 42.93 43.42 42.78 42.84 16,569,069 -0.18(-0.42%)
Nov 29, 2013 43.29 43.49 43.00 43.02 9,482,507 -0.20(-0.45%)
Nov 27, 2013 43.29 43.48 43.10 43.21 14,949,742 +0.23(+0.54%)
Nov 26, 2013 43.33 43.57 42.98 42.98 21,574,308 -0.36(-0.83%)
Nov 25, 2013 43.23 43.71 43.16 43.34 24,798,754 +0.14(+0.33%)
Nov 22, 2013 43.04 43.24 42.90 43.20 22,259,224 +0.18(+0.42%)
Nov 21, 2013 42.31 43.15 42.31 43.02 30,356,822 +0.84(+2.00%)
Nov 20, 2013 42.42 42.43 41.93 42.17 23,511,756 -0.04(-0.09%)
Nov 19, 2013 42.08 42.58 41.93 42.21 30,486,878 +0.31(+0.74%)
Nov 18, 2013 41.72 42.10 41.57 41.90 29,538,530 +0.65(+1.59%)
Nov 15, 2013 40.80 41.32 40.74 41.25 27,308,632 +0.35(+0.86%)
Nov 14, 2013 40.79 40.97 40.37 40.90 23,432,068 +0.20(+0.48%)
Nov 13, 2013 40.24 40.75 39.96 40.70 29,389,410 +0.13(+0.31%)
Nov 12, 2013 40.54 40.66 40.30 40.57 21,198,116 -0.10(-0.24%)
Nov 11, 2013 40.53 40.71 40.37 40.67 16,035,676 +0.11(+0.26%)
Nov 08, 2013 38.96 40.57 38.94 40.57 41,484,084 +1.74(+4.47%)
Nov 07, 2013 39.19 39.35 38.78 38.83 23,056,160 -0.34(-0.86%)
Nov 06, 2013 39.29 39.35 38.96 39.17 18,634,004 +0.11(+0.29%)
Nov 05, 2013 38.98 39.19 38.84 39.05 19,030,168 -0.07(-0.17%)
Nov 04, 2013 39.65 39.66 39.09 39.12 25,127,126 -0.35(-0.89%)
Nov 01, 2013 38.68 39.62 38.57 39.48 34,314,284 +0.73(+1.88%)
Oct 31, 2013 39.58 39.63 38.75 38.75 31,497,974 -0.80(-2.02%)
Oct 30, 2013 39.84 40.02 39.47 39.54 21,446,728 -0.10(-0.25%)
Oct 29, 2013 39.72 39.84 39.28 39.64 31,044,214 +0.04(+0.09%)
Oct 28, 2013 39.76 39.91 39.47 39.60 19,656,276 -0.07(-0.17%)
Oct 25, 2013 39.21 39.78 39.15 39.67 27,786,776 +0.22(+0.55%)
Oct 24, 2013 39.72 39.76 39.18 39.45 23,598,592 -0.20(-0.51%)
Oct 23, 2013 40.08 40.12 39.63 39.66 27,909,306 -0.65(-1.62%)
Oct 22, 2013 41.08 41.11 40.31 40.31 32,915,616 -0.49(-1.20%)
Oct 21, 2013 40.80 41.24 40.51 40.80 25,845,902 -0.02(-0.06%)
Oct 18, 2013 40.79 41.03 40.45 40.82 32,996,250 +0.07(+0.17%)
Oct 17, 2013 40.44 40.81 40.30 40.75 23,649,496 +0.16(+0.39%)
Oct 16, 2013 39.55 40.63 39.53 40.60 32,962,448 +1.27(+3.23%)
Oct 15, 2013 39.78 39.87 39.23 39.33 23,293,622 -0.30(-0.76%)
Oct 14, 2013 39.05 39.72 38.91 39.63 25,104,044 +0.15(+0.38%)
Oct 11, 2013 39.81 40.11 39.21 39.48 43,229,048 -0.01(-0.02%)
Oct 10, 2013 38.97 39.51 38.63 39.48 32,283,900 +1.33(+3.49%)
Oct 09, 2013 38.47 38.60 37.78 38.15 32,855,688 -0.09(-0.24%)
Oct 08, 2013 38.96 39.06 38.22 38.24 25,893,522 -0.72(-1.85%)
Oct 07, 2013 39.31 39.36 38.96 38.96 21,403,176 -0.63(-1.59%)
Oct 04, 2013 39.15 39.60 39.10 39.60 23,154,568 +0.55(+1.41%)
Oct 03, 2013 39.09 39.24 38.72 39.05 24,723,670 -0.11(-0.29%)
Oct 02, 2013 38.58 39.43 38.56 39.16 31,602,768 +0.38(+0.99%)
Oct 01, 2013 38.54 38.87 38.40 38.78 25,656,258 +0.20(+0.52%)
Sep 30, 2013 38.61 38.87 38.39 38.58 28,508,408 -0.41(-1.05%)
Sep 27, 2013 38.43 39.11 38.35 38.99 30,854,206 +0.26(+0.67%)
Sep 26, 2013 38.75 39.22 38.46 38.72 28,511,232 +0.14(+0.37%)
Sep 25, 2013 37.48 38.73 37.36 38.58 52,340,472 +1.03(+2.74%)
Sep 24, 2013 38.07 38.27 37.54 37.55 46,182,588 -0.85(-2.22%)
Sep 23, 2013 38.87 39.09 38.35 38.40 37,670,448 -1.00(-2.54%)
Sep 20, 2013 39.52 39.90 39.40 39.40 41,265,720 +0.04(+0.09%)
Sep 19, 2013 40.02 40.11 39.20 39.37 30,021,672 -0.49(-1.24%)
Sep 18, 2013 39.32 40.20 39.22 39.86 27,880,478 +0.24(+0.60%)
Sep 17, 2013 39.69 39.79 39.46 39.62 17,601,300 -0.04(-0.09%)
Sep 16, 2013 39.88 39.92 39.56 39.66 22,895,036 +0.41(+1.05%)
Sep 13, 2013 39.02 39.40 38.98 39.25 16,006,353 +0.26(+0.67%)
Sep 12, 2013 39.87 40.08 38.87 38.99 29,442,780 -0.76(-1.92%)
Sep 11, 2013 39.83 40.12 39.60 39.75 21,464,714 -0.31(-0.76%)
Sep 10, 2013 40.17 40.25 39.80 40.05 27,009,024 +0.60(+1.53%)
Sep 09, 2013 39.39 39.69 39.19 39.45 26,351,694 +0.22(+0.57%)
Sep 06, 2013 39.11 39.34 38.27 39.22 29,939,488 +0.34(+0.86%)
Sep 05, 2013 38.83 39.19 38.74 38.89 18,583,432 +0.18(+0.46%)
Sep 04, 2013 38.18 38.88 38.01 38.71 26,652,514 +0.55(+1.45%)
Sep 03, 2013 38.25 38.60 37.93 38.16 20,459,366 +0.45(+1.19%)
Aug 30, 2013 37.93 37.93 37.53 37.71 21,267,900 -0.13(-0.34%)
Aug 29, 2013 37.75 38.19 37.65 37.84 17,811,644 +0.09(+0.24%)
Aug 28, 2013 37.56 38.10 37.41 37.75 25,087,252 -0.01(-0.04%)
Aug 27, 2013 38.08 38.47 37.72 37.76 31,528,918 -0.90(-2.32%)
Aug 26, 2013 38.93 39.21 38.65 38.66 22,075,440 -0.39(-0.99%)
Aug 23, 2013 39.01 39.12 38.73 39.05 14,909,516 +0.08(+0.21%)
Aug 22, 2013 38.81 39.30 38.75 38.96 19,615,488 +0.43(+1.12%)
Aug 21, 2013 38.75 38.97 38.27 38.53 22,878,366 -0.37(-0.94%)
Aug 20, 2013 38.64 39.08 37.81 38.90 24,996,594 +0.22(+0.56%)
Aug 19, 2013 39.47 39.52 38.66 38.68 30,401,020 -1.09(-2.74%)
Aug 16, 2013 39.61 40.14 39.61 39.77 22,969,110 +0.00(+0.00%)
Aug 15, 2013 39.94 40.06 39.47 39.77 22,594,016 -0.64(-1.59%)
Aug 14, 2013 40.55 40.93 40.30 40.41 21,119,044 -0.10(-0.26%)
Aug 13, 2013 40.46 40.82 40.00 40.52 20,165,606 +0.15(+0.37%)
Aug 12, 2013 40.33 40.54 40.06 40.37 20,264,624 -0.32(-0.79%)
Aug 09, 2013 40.81 41.16 40.55 40.69 16,960,796 -0.23(-0.57%)
Aug 08, 2013 41.36 41.59 40.39 40.92 24,901,724 -0.35(-0.85%)
Aug 07, 2013 41.09 41.40 40.88 41.27 17,127,804 -0.14(-0.34%)
Aug 06, 2013 41.78 41.87 41.28 41.41 13,812,834 -0.46(-1.09%)
Aug 05, 2013 42.04 42.22 41.80 41.87 12,555,857 -0.29(-0.69%)
Aug 02, 2013 41.99 42.18 41.80 42.16 14,752,707 -0.04(-0.09%)
Aug 01, 2013 42.06 42.37 41.94 42.19 21,411,072 +0.60(+1.45%)
Jul 31, 2013 41.48 41.99 41.43 41.59 26,002,138 +0.30(+0.72%)
Jul 30, 2013 41.69 41.79 41.11 41.29 19,038,762 -0.27(-0.65%)
Jul 29, 2013 41.78 41.79 41.33 41.56 13,468,996 -0.27(-0.64%)
Jul 26, 2013 41.84 41.96 41.49 41.83 22,467,942 -0.34(-0.80%)
Jul 25, 2013 42.13 42.16 41.71 42.16 18,585,676 -0.10(-0.23%)
Jul 24, 2013 42.48 42.49 42.08 42.26 22,330,562 -0.03(-0.07%)
Jul 23, 2013 42.33 42.46 42.15 42.29 14,173,914 +0.08(+0.19%)
Jul 22, 2013 41.97 42.29 41.75 42.21 21,441,980 +0.30(+0.71%)
Jul 19, 2013 42.17 42.21 41.72 41.91 23,804,418 -0.16(-0.37%)
Jul 18, 2013 41.43 42.19 41.41 42.07 32,914,726 +0.85(+2.06%)
Jul 17, 2013 41.08 41.48 40.93 41.22 25,682,938 +0.16(+0.40%)
Jul 16, 2013 40.97 41.35 40.88 41.05 25,760,066 +0.09(+0.22%)
Jul 15, 2013 41.41 41.42 40.75 40.96 37,917,316 -0.06(-0.15%)
Jul 12, 2013 41.43 41.68 40.86 41.02 43,645,396 -0.13(-0.31%)
Jul 11, 2013 41.67 41.69 40.71 41.15 28,539,356 +0.23(+0.57%)
Jul 10, 2013 40.87 41.16 40.63 40.92 22,695,004 -0.04(-0.11%)
Jul 09, 2013 41.10 41.17 40.44 40.96 27,483,174 +0.14(+0.35%)
Jul 08, 2013 40.70 40.98 40.34 40.82 29,194,154 +0.53(+1.32%)
Jul 05, 2013 39.82 40.30 39.64 40.29 22,882,944 +0.91(+2.31%)
Jul 03, 2013 39.04 39.41 38.96 39.38 13,993,868 -0.02(-0.06%)
Jul 02, 2013 39.23 39.95 38.90 39.40 32,078,682 +0.51(+1.32%)
Jul 01, 2013 39.43 39.73 38.84 38.89 31,736,614 -0.22(-0.57%)
Jun 28, 2013 39.36 39.36 38.96 39.11 24,652,300 -0.27(-0.68%)
Jun 27, 2013 39.29 39.63 39.18 39.38 23,072,848 +0.48(+1.24%)
Jun 26, 2013 39.01 39.12 38.44 38.90 26,093,040 +0.31(+0.81%)
Jun 25, 2013 38.16 38.94 38.16 38.59 28,211,740 +0.86(+2.28%)
Jun 24, 2013 37.70 38.12 37.13 37.73 41,242,252 -0.77(-2.00%)
Jun 21, 2013 39.24 39.25 38.30 38.50 59,950,372 -0.39(-0.99%)
Jun 20, 2013 39.33 39.40 38.73 38.88 43,009,480 -0.79(-2.00%)
Jun 19, 2013 40.00 40.39 39.65 39.67 28,128,800 -0.41(-1.03%)
Jun 18, 2013 40.03 40.21 39.80 40.09 17,896,292 +0.19(+0.48%)
Jun 17, 2013 39.79 40.20 39.67 39.90 22,751,998 +0.53(+1.36%)
Jun 14, 2013 40.04 40.10 39.20 39.36 23,201,710 -0.77(-1.92%)
Jun 13, 2013 39.27 40.19 39.24 40.13 23,066,942 +0.73(+1.86%)
Jun 12, 2013 39.93 40.08 39.24 39.40 24,942,062 -0.23(-0.58%)
Jun 11, 2013 39.61 40.04 39.35 39.63 23,756,500 -0.64(-1.60%)
Jun 10, 2013 40.48 40.63 40.02 40.27 21,606,066 +0.07(+0.17%)
Jun 07, 2013 39.84 40.36 39.57 40.21 29,279,488 +0.57(+1.44%)
Jun 06, 2013 39.15 39.65 38.73 39.64 32,314,112 +0.35(+0.89%)
Jun 05, 2013 39.84 40.21 39.04 39.29 32,833,816 -0.75(-1.87%)
Jun 04, 2013 40.41 41.04 39.91 40.04 29,724,888 -0.33(-0.83%)
Jun 03, 2013 40.45 40.64 39.29 40.37 38,170,996 -0.07(-0.18%)
May 31, 2013 41.27 41.36 40.44 40.44 33,738,908 -0.76(-1.85%)
May 30, 2013 40.45 41.42 40.40 41.21 33,572,196 +0.70(+1.74%)
May 29, 2013 40.07 40.72 39.94 40.50 27,646,316 +0.05(+0.13%)
May 28, 2013 40.42 40.49 40.03 40.45 36,664,724 +0.70(+1.75%)
May 24, 2013 39.19 39.76 39.06 39.76 24,758,686 +0.23(+0.58%)
May 23, 2013 39.13 39.85 39.01 39.53 34,144,748 -0.21(-0.52%)
May 22, 2013 39.59 40.72 39.48 39.73 63,390,332 +0.45(+1.15%)
May 21, 2013 38.92 39.76 38.86 39.28 50,100,016 +0.54(+1.40%)
May 20, 2013 38.73 38.99 38.46 38.74 29,706,936 -0.01(-0.02%)
May 17, 2013 37.98 38.77 37.97 38.75 35,222,508 +0.99(+2.61%)
May 16, 2013 37.69 38.27 37.67 37.76 28,870,822 -0.09(-0.23%)
May 15, 2013 37.19 38.10 37.16 37.85 37,073,088 +1.05(+2.86%)
May 13, 2013 36.18 36.82 36.01 36.80 32,366,926 +0.53(+1.45%)
May 10, 2013 36.34 36.47 36.04 36.27 21,866,500 -0.06(-0.16%)
May 09, 2013 36.82 36.90 36.24 36.33 24,434,510 -0.53(-1.45%)
May 08, 2013 36.47 37.04 36.38 36.87 31,769,306 +0.46(+1.26%)
May 07, 2013 35.98 36.59 35.75 36.41 32,771,198 +0.71(+1.99%)
May 06, 2013 35.35 35.85 35.24 35.70 28,113,148 +0.45(+1.28%)
May 03, 2013 36.03 35.62 34.81 35.24 58,408,812 -0.38(-1.06%)
May 02, 2013 35.75 35.75 35.35 35.62 20,959,218 +0.05(+0.15%)
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.