JPMorgan Chase & Co (NY: JPM )

208.17 -1.08 (-0.52%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 26.45 26.55 26.30 26.51 12,625,014 +0.03(+0.13%)
Sep 29, 2004 26.27 26.47 26.05 26.47 11,580,112 +0.20(+0.76%)
Sep 28, 2004 26.11 26.33 25.99 26.27 11,994,565 +0.17(+0.64%)
Sep 27, 2004 26.43 26.44 26.06 26.11 15,551,070 -0.41(-1.56%)
Sep 24, 2004 26.33 26.64 26.30 26.52 13,159,981 +0.19(+0.74%)
Sep 23, 2004 26.52 26.53 26.29 26.33 14,018,117 -0.26(-0.98%)
Sep 22, 2004 26.35 26.65 26.25 26.59 19,137,552 -0.17(-0.62%)
Sep 21, 2004 26.35 26.85 26.35 26.75 15,434,003 +0.48(+1.83%)
Sep 20, 2004 26.46 26.46 26.22 26.27 11,701,675 -0.18(-0.68%)
Sep 17, 2004 26.47 26.55 26.36 26.45 14,613,790 +0.05(+0.18%)
Sep 16, 2004 26.23 26.58 26.12 26.41 16,409,355 +0.33(+1.28%)
Sep 15, 2004 26.27 26.32 26.07 26.07 10,705,638 -0.27(-1.04%)
Sep 14, 2004 26.22 26.47 26.21 26.35 11,615,636 +0.22(+0.84%)
Sep 13, 2004 26.48 26.61 26.13 26.13 12,471,374 -0.43(-1.61%)
Sep 10, 2004 26.43 26.63 26.33 26.55 9,798,337 +0.04(+0.15%)
Sep 09, 2004 26.36 26.57 26.25 26.51 11,487,628 +0.25(+0.94%)
Sep 08, 2004 26.43 26.61 26.25 26.27 17,031,110 -0.33(-1.25%)
Sep 07, 2004 26.59 26.75 26.49 26.60 15,719,999 +0.01(+0.05%)
Sep 03, 2004 26.52 26.69 26.49 26.59 10,401,505 -0.01(-0.03%)
Sep 02, 2004 26.32 26.68 26.20 26.59 10,944,117 +0.40(+1.53%)
Sep 01, 2004 26.37 26.45 26.01 26.19 12,371,245 -0.21(-0.81%)
Aug 31, 2004 26.09 26.41 25.96 26.41 9,902,962 +0.32(+1.23%)
Aug 30, 2004 26.47 26.48 26.09 26.09 8,871,850 -0.41(-1.56%)
Aug 27, 2004 26.39 26.55 26.35 26.50 9,879,129 +0.18(+0.68%)
Aug 26, 2004 26.23 26.45 26.09 26.32 12,741,331 +0.01(+0.03%)
Aug 25, 2004 25.75 26.44 25.75 26.31 17,917,576 +0.57(+2.20%)
Aug 24, 2004 25.85 25.92 25.58 25.75 9,051,272 +0.03(+0.10%)
Aug 23, 2004 25.85 25.94 25.66 25.72 11,992,766 -0.07(-0.26%)
Aug 20, 2004 25.33 25.89 25.30 25.79 13,930,430 +0.43(+1.71%)
Aug 19, 2004 25.57 25.57 25.25 25.35 11,780,968 -0.21(-0.84%)
Aug 18, 2004 25.28 25.60 25.24 25.57 14,323,298 +0.26(+1.03%)
Aug 17, 2004 25.32 25.52 25.26 25.30 15,740,684 +0.13(+0.50%)
Aug 16, 2004 24.65 25.22 24.64 25.18 13,596,319 +0.58(+2.36%)
Aug 13, 2004 24.56 24.64 24.35 24.60 9,240,886 +0.01(+0.03%)
Aug 12, 2004 24.62 24.67 24.52 24.59 10,794,374 -0.03(-0.11%)
Aug 11, 2004 24.56 24.70 24.35 24.62 10,900,048 -0.06(-0.24%)
Aug 10, 2004 24.15 24.68 24.15 24.68 13,536,811 +0.61(+2.55%)
Aug 09, 2004 24.06 24.19 23.98 24.06 11,025,958 -0.01(-0.06%)
Aug 06, 2004 24.12 24.46 23.95 24.08 14,488,930 -0.13(-0.52%)
Aug 05, 2004 24.84 24.88 24.12 24.20 12,649,746 -0.62(-2.50%)
Aug 04, 2004 24.68 24.93 24.44 24.82 10,207,394 +0.09(+0.38%)
Aug 03, 2004 24.98 25.02 24.63 24.73 13,571,137 -0.23(-0.91%)
Aug 02, 2004 24.84 25.00 24.62 24.96 12,104,886 +0.05(+0.21%)
Jul 30, 2004 24.68 24.94 24.60 24.90 11,856,514 +0.13(+0.51%)
Jul 29, 2004 24.85 25.01 24.55 24.78 12,825,271 +0.05(+0.19%)
Jul 28, 2004 24.68 24.92 24.26 24.73 12,794,692 +0.11(+0.43%)
Jul 27, 2004 24.44 24.78 24.34 24.62 12,727,690 +0.29(+1.21%)
Jul 26, 2004 24.31 24.44 24.12 24.33 12,124,822 -0.04(-0.16%)
Jul 23, 2004 24.42 24.64 24.26 24.37 15,378,243 -0.17(-0.68%)
Jul 22, 2004 24.37 24.68 24.10 24.54 19,289,544 -0.03(-0.11%)
Jul 21, 2004 24.85 25.22 24.48 24.56 27,198,932 +0.28(+1.15%)
Jul 20, 2004 23.97 24.43 23.68 24.28 17,339,290 +0.27(+1.11%)
Jul 19, 2004 23.98 24.17 23.82 24.02 13,658,224 +0.09(+0.36%)
Jul 16, 2004 24.18 24.22 23.86 23.93 15,258,179 -0.09(-0.36%)
Jul 15, 2004 24.38 24.44 23.96 24.02 18,199,824 -0.30(-1.23%)
Jul 14, 2004 24.60 24.87 24.21 24.32 16,346,101 -0.46(-1.86%)
Jul 13, 2004 24.48 24.86 24.48 24.78 14,439,615 +0.16(+0.65%)
Jul 12, 2004 24.68 24.78 24.50 24.62 14,160,815 +0.05(+0.19%)
Jul 09, 2004 24.71 24.72 24.44 24.57 10,791,676 +0.05(+0.22%)
Jul 08, 2004 24.63 24.84 24.46 24.52 14,418,330 -0.07(-0.30%)
Jul 07, 2004 24.86 24.93 24.45 24.59 20,451,062 -0.26(-1.05%)
Jul 06, 2004 25.35 25.36 24.83 24.85 22,616,262 -0.55(-2.18%)
Jul 02, 2004 25.47 25.68 25.32 25.40 12,550,817 -0.06(-0.24%)
Jul 01, 2004 25.74 25.78 25.15 25.46 23,041,208 -0.40(-1.55%)
Jun 30, 2004 25.61 25.92 25.48 25.87 24,924,760 +0.32(+1.25%)
Jun 29, 2004 25.32 25.61 25.22 25.54 14,664,004 +0.23(+0.90%)
Jun 28, 2004 25.41 25.74 25.25 25.32 17,669,804 -0.03(-0.11%)
Jun 25, 2004 25.20 25.69 25.20 25.34 18,735,240 +0.15(+0.58%)
Jun 24, 2004 25.10 25.30 25.07 25.20 15,127,173 +0.10(+0.40%)
Jun 23, 2004 24.75 25.10 24.73 25.10 13,945,419 +0.44(+1.79%)
Jun 22, 2004 24.68 24.70 24.48 24.66 14,431,971 -0.03(-0.11%)
Jun 21, 2004 24.82 24.94 24.62 24.68 8,261,637 -0.15(-0.62%)
Jun 18, 2004 24.96 25.12 24.77 24.84 19,416,054 -0.06(-0.24%)
Jun 17, 2004 24.87 25.08 24.77 24.90 8,614,634 +0.00(+0.00%)
Jun 16, 2004 24.87 25.00 24.74 24.90 8,836,475 +0.05(+0.19%)
Jun 15, 2004 25.08 25.12 24.81 24.85 12,240,689 -0.21(-0.85%)
Jun 14, 2004 25.17 25.17 24.70 25.06 9,469,622 -0.15(-0.61%)
Jun 10, 2004 25.16 25.22 25.00 25.22 7,792,323 +0.08(+0.32%)
Jun 09, 2004 25.34 25.38 25.08 25.14 9,073,006 -0.25(-1.00%)
Jun 08, 2004 25.38 25.48 25.20 25.39 10,556,644 -0.05(-0.21%)
Jun 07, 2004 25.04 25.45 25.03 25.44 11,044,695 +0.57(+2.31%)
Jun 04, 2004 24.88 25.01 24.78 24.87 8,741,893 +0.21(+0.87%)
Jun 03, 2004 24.78 24.82 24.58 24.66 10,913,239 -0.23(-0.91%)
Jun 02, 2004 24.72 24.94 24.52 24.88 9,394,676 +0.30(+1.22%)
Jun 01, 2004 24.58 24.72 24.35 24.58 8,422,921 +0.01(+0.03%)
May 28, 2004 24.60 24.66 24.46 24.58 6,461,875 -0.07(-0.30%)
May 27, 2004 24.68 24.75 24.36 24.65 12,235,742 +0.08(+0.33%)
May 26, 2004 24.58 24.70 24.35 24.57 10,048,808 -0.01(-0.03%)
May 25, 2004 24.08 24.62 23.88 24.58 12,346,064 +0.51(+2.11%)
May 24, 2004 24.20 24.33 23.95 24.07 9,112,878 +0.00(+0.00%)
May 21, 2004 23.94 24.18 23.93 24.07 10,667,115 +0.11(+0.47%)
May 20, 2004 23.85 24.22 23.85 23.96 11,069,127 +0.11(+0.48%)
May 19, 2004 24.02 24.22 23.82 23.84 16,406,807 +0.11(+0.48%)
May 18, 2004 23.80 24.00 23.68 23.73 13,228,932 +0.17(+0.74%)
May 17, 2004 23.39 23.66 23.18 23.56 15,456,487 -0.23(-0.98%)
May 14, 2004 23.84 24.18 23.57 23.79 13,867,175 -0.06(-0.25%)
May 13, 2004 23.72 24.28 23.67 23.85 17,831,388 -0.01(-0.06%)
May 12, 2004 23.55 23.87 23.19 23.86 25,303,690 +0.39(+1.65%)
May 11, 2004 23.95 23.95 23.30 23.48 24,902,726 -0.15(-0.62%)
May 10, 2004 23.98 24.02 23.10 23.62 32,217,940 -0.71(-2.93%)
May 07, 2004 25.01 25.16 24.33 24.34 17,982,780 -0.75(-2.98%)
May 06, 2004 25.22 25.38 24.90 25.08 11,568,120 -0.30(-1.18%)
May 05, 2004 25.56 25.65 25.28 25.38 13,443,128 -0.17(-0.68%)
May 04, 2004 25.30 25.85 25.22 25.56 14,599,850 +0.30(+1.19%)
May 03, 2004 25.36 25.36 25.00 25.26 12,170,989 +0.17(+0.69%)
Apr 30, 2004 25.22 25.35 25.05 25.08 11,572,167 -0.03(-0.13%)
Apr 29, 2004 25.33 25.63 24.99 25.12 15,666,037 -0.19(-0.74%)
Apr 28, 2004 25.72 25.72 25.28 25.30 10,565,188 -0.46(-1.79%)
Apr 27, 2004 25.73 25.99 25.60 25.77 13,106,020 +0.05(+0.18%)
Apr 26, 2004 25.56 26.41 25.52 25.72 10,599,364 +0.17(+0.65%)
Apr 23, 2004 25.62 25.65 25.30 25.55 10,814,010 -0.05(-0.21%)
Apr 22, 2004 25.15 25.81 25.03 25.61 21,126,180 +0.47(+1.86%)
Apr 21, 2004 25.71 25.71 24.98 25.14 27,897,432 -0.57(-2.23%)
Apr 20, 2004 26.30 26.35 25.68 25.71 13,532,764 -0.55(-2.08%)
Apr 19, 2004 26.19 26.32 25.93 26.26 11,085,016 +0.07(+0.25%)
Apr 16, 2004 26.03 26.39 25.96 26.19 14,601,349 +0.33(+1.26%)
Apr 15, 2004 26.25 26.40 25.51 25.87 23,735,512 -0.33(-1.27%)
Apr 14, 2004 26.46 26.71 26.03 26.20 19,453,376 -0.51(-1.92%)
Apr 13, 2004 27.78 27.78 26.69 26.71 17,376,014 -1.01(-3.66%)
Apr 12, 2004 27.46 27.73 27.43 27.73 7,479,347 +0.27(+1.00%)
Apr 08, 2004 27.85 27.87 27.35 27.45 7,437,377 -0.15(-0.53%)
Apr 07, 2004 27.69 27.73 27.50 27.60 10,829,299 -0.09(-0.31%)
Apr 06, 2004 27.75 27.75 27.59 27.69 11,759,383 -0.17(-0.60%)
Apr 05, 2004 27.54 27.85 27.44 27.85 14,994,068 +0.15(+0.53%)
Apr 02, 2004 28.35 28.40 27.42 27.71 19,196,610 -0.49(-1.73%)
Apr 01, 2004 27.99 28.29 27.98 28.19 15,431,755 +0.21(+0.74%)
Mar 31, 2004 28.08 28.18 27.85 27.99 11,755,786 -0.02(-0.07%)
Mar 30, 2004 28.06 28.16 27.92 28.01 11,669,598 -0.05(-0.19%)
Mar 29, 2004 27.67 28.13 27.67 28.06 11,303,560 +0.54(+1.96%)
Mar 26, 2004 27.55 27.81 27.49 27.52 9,022,642 -0.17(-0.60%)
Mar 25, 2004 27.25 27.77 27.15 27.69 12,252,081 +0.51(+1.87%)
Mar 24, 2004 27.35 27.39 27.05 27.18 11,744,244 -0.16(-0.59%)
Mar 23, 2004 27.45 27.62 27.25 27.34 16,233,381 +0.12(+0.44%)
Mar 22, 2004 27.52 27.52 26.98 27.22 14,525,054 -0.35(-1.28%)
Mar 19, 2004 28.03 28.25 27.45 27.57 14,193,191 -0.46(-1.64%)
Mar 18, 2004 27.89 28.10 27.82 28.03 15,318,586 -0.17(-0.61%)
Mar 17, 2004 27.81 28.32 27.81 28.21 13,109,017 +0.63(+2.30%)
Mar 16, 2004 27.45 27.69 27.35 27.57 11,214,374 +0.27(+0.98%)
Mar 15, 2004 27.54 27.57 27.19 27.31 11,946,450 -0.39(-1.42%)
Mar 12, 2004 27.59 27.78 27.44 27.70 16,211,497 +0.14(+0.51%)
Mar 11, 2004 27.85 28.25 27.49 27.56 17,873,958 -0.48(-1.71%)
Mar 10, 2004 28.35 28.35 27.89 28.04 15,535,331 -0.29(-1.04%)
Mar 09, 2004 28.65 28.65 28.21 28.33 13,545,355 -0.31(-1.09%)
Mar 08, 2004 28.71 29.01 28.63 28.65 13,174,521 -0.05(-0.16%)
Mar 05, 2004 28.42 29.25 28.25 28.69 24,345,724 +0.27(+0.96%)
Mar 04, 2004 28.02 28.45 28.02 28.42 13,957,410 +0.33(+1.19%)
Mar 03, 2004 27.81 28.12 27.69 28.09 11,977,777 +0.29(+1.03%)
Mar 02, 2004 27.63 28.01 27.62 27.80 13,194,606 +0.09(+0.34%)
Mar 01, 2004 27.51 27.76 27.43 27.71 15,971,669 +0.34(+1.24%)
Feb 27, 2004 27.13 27.49 27.06 27.37 13,933,577 +0.31(+1.13%)
Feb 26, 2004 26.92 27.13 26.79 27.06 9,910,906 +0.14(+0.52%)
Feb 25, 2004 26.95 26.99 26.65 26.92 14,472,891 +0.10(+0.37%)
Feb 24, 2004 26.75 27.08 26.71 26.82 16,125,309 -0.07(-0.27%)
Feb 23, 2004 27.07 27.13 26.80 26.89 12,523,836 -0.17(-0.64%)
Feb 20, 2004 27.23 27.27 26.91 27.07 14,347,881 -0.17(-0.61%)
Feb 19, 2004 27.17 27.43 27.00 27.23 22,299,990 +0.23(+0.84%)
Feb 18, 2004 27.13 27.18 26.92 27.01 10,748,357 -0.12(-0.44%)
Feb 17, 2004 26.97 27.23 26.85 27.13 12,455,185 +0.33(+1.25%)
Feb 13, 2004 27.00 27.12 26.69 26.79 10,353,390 -0.13(-0.50%)
Feb 12, 2004 26.83 26.95 26.67 26.93 12,173,237 +0.06(+0.22%)
Feb 11, 2004 26.41 26.95 26.37 26.87 17,519,760 +0.53(+2.00%)
Feb 10, 2004 26.31 26.49 26.23 26.34 10,779,385 -0.02(-0.08%)
Feb 09, 2004 26.59 26.62 26.36 26.36 9,128,466 -0.15(-0.55%)
Feb 06, 2004 26.02 26.57 25.96 26.51 10,960,605 +0.51(+1.98%)
Feb 05, 2004 26.09 26.15 25.76 25.99 9,723,690 +0.03(+0.10%)
Feb 04, 2004 26.10 26.17 25.92 25.97 11,768,227 -0.14(-0.54%)
Feb 03, 2004 26.09 26.13 25.86 26.11 10,375,274 +0.08(+0.31%)
Feb 02, 2004 26.09 26.29 25.93 26.03 13,205,848 +0.08(+0.31%)
Jan 30, 2004 26.05 26.11 25.85 25.95 12,924,200 -0.11(-0.41%)
Jan 29, 2004 26.13 26.29 25.62 26.05 19,316,524 -0.05(-0.18%)
Jan 28, 2004 26.69 26.81 25.98 26.10 21,852,110 -0.61(-2.27%)
Jan 27, 2004 26.79 26.83 26.61 26.71 13,701,693 -0.15(-0.57%)
Jan 26, 2004 26.32 26.87 26.24 26.86 18,421,666 +0.44(+1.67%)
Jan 23, 2004 26.65 26.88 26.27 26.42 15,744,131 -0.23(-0.85%)
Jan 22, 2004 26.71 27.04 26.52 26.65 23,508,574 -0.11(-0.40%)
Jan 21, 2004 26.08 26.75 26.00 26.75 30,997,214 +0.67(+2.58%)
Jan 20, 2004 26.29 26.37 25.94 26.08 28,350,858 -0.12(-0.46%)
Jan 16, 2004 26.02 26.21 25.99 26.20 28,130,666 +0.23(+0.90%)
Jan 15, 2004 26.59 26.65 25.82 25.97 75,440,856 -0.20(-0.77%)
Jan 14, 2004 26.07 26.24 25.97 26.17 12,999,146 +0.21(+0.82%)
Jan 13, 2004 25.89 25.99 25.65 25.95 10,800,070 +0.07(+0.28%)
Jan 12, 2004 25.68 26.12 25.63 25.88 10,559,043 +0.02(+0.08%)
Jan 09, 2004 25.62 26.11 25.59 25.86 15,842,161 +0.06(+0.23%)
Jan 08, 2004 25.42 25.87 25.39 25.80 17,738,754 +0.43(+1.71%)
Jan 07, 2004 25.02 25.41 25.01 25.36 21,693,374 +0.37(+1.47%)
Jan 06, 2004 24.78 25.06 24.74 25.00 31,791,946 +0.61(+2.52%)
Jan 05, 2004 24.46 24.59 24.22 24.38 14,562,677 -0.05(-0.19%)
Jan 02, 2004 24.39 24.73 24.37 24.43 13,910,794 -0.07(-0.30%)
Dec 31, 2003 24.55 24.58 24.42 24.50 9,205,062 +0.09(+0.36%)
Dec 30, 2003 24.38 24.47 24.36 24.42 8,032,301 +0.05(+0.19%)
Dec 29, 2003 24.20 24.38 24.17 24.37 8,292,065 +0.21(+0.86%)
Dec 26, 2003 24.20 24.22 24.10 24.16 2,019,504 +0.06(+0.25%)
Dec 24, 2003 24.14 24.18 24.04 24.10 3,008,346 -0.03(-0.11%)
Dec 23, 2003 24.06 24.21 24.01 24.13 10,579,878 +0.05(+0.19%)
Dec 22, 2003 23.86 24.09 23.78 24.08 13,298,482 +0.21(+0.89%)
Dec 19, 2003 23.85 23.87 23.58 23.87 18,021,902 +0.09(+0.36%)
Dec 18, 2003 23.84 23.84 23.48 23.78 11,591,204 -0.01(-0.03%)
Dec 17, 2003 23.84 23.85 23.54 23.79 10,915,637 -0.04(-0.17%)
Dec 16, 2003 23.62 23.84 23.56 23.83 10,988,036 +0.31(+1.30%)
Dec 15, 2003 23.68 23.72 23.42 23.52 12,202,017 +0.11(+0.48%)
Dec 12, 2003 23.46 23.46 23.28 23.41 8,180,994 +0.07(+0.31%)
Dec 11, 2003 23.23 23.44 23.05 23.34 11,468,142 +0.21(+0.89%)
Dec 10, 2003 23.19 23.38 23.02 23.13 9,601,978 -0.11(-0.46%)
Dec 09, 2003 23.66 23.68 23.15 23.24 11,518,206 -0.42(-1.78%)
Dec 08, 2003 23.17 23.66 23.17 23.66 9,099,087 +0.33(+1.43%)
Dec 05, 2003 23.46 23.57 23.25 23.32 10,146,838 -0.29(-1.22%)
Dec 04, 2003 23.78 23.82 23.50 23.61 9,128,017 -0.27(-1.15%)
Dec 03, 2003 23.89 24.01 23.77 23.88 11,410,433 -0.01(-0.03%)
Dec 02, 2003 23.82 23.95 23.74 23.89 9,445,040 +0.10(+0.42%)
Dec 01, 2003 23.76 23.82 23.59 23.79 10,428,036 +0.17(+0.73%)
Nov 28, 2003 23.55 23.68 23.52 23.62 3,668,774 -0.07(-0.31%)
Nov 26, 2003 23.55 23.78 23.48 23.69 5,879,392 -0.01(-0.06%)
Nov 25, 2003 23.45 23.78 23.42 23.70 8,302,557 +0.17(+0.74%)
Nov 24, 2003 23.46 23.59 23.34 23.53 10,880,263 +0.18(+0.77%)
Nov 21, 2003 23.25 23.44 23.18 23.35 10,243,968 +0.25(+1.07%)
Nov 20, 2003 23.18 23.49 22.98 23.10 11,267,735 -0.09(-0.37%)
Nov 19, 2003 23.28 23.44 23.15 23.19 14,686,189 -0.09(-0.37%)
Nov 18, 2003 23.63 23.72 23.22 23.28 10,425,338 -0.35(-1.47%)
Nov 17, 2003 23.48 23.72 23.40 23.62 8,636,818 -0.03(-0.14%)
Nov 14, 2003 23.82 24.00 23.42 23.66 10,829,449 -0.27(-1.12%)
Nov 13, 2003 23.89 24.02 23.76 23.92 6,891,317 -0.02(-0.08%)
Nov 12, 2003 24.08 24.20 23.86 23.94 10,703,989 -0.10(-0.42%)
Nov 11, 2003 23.72 24.13 23.70 24.04 6,180,376 +0.10(+0.42%)
Nov 10, 2003 24.02 24.08 23.78 23.94 6,954,272 -0.10(-0.42%)
Nov 07, 2003 24.24 24.34 24.03 24.04 9,514,590 -0.18(-0.74%)
Nov 06, 2003 24.38 24.38 24.09 24.22 13,564,691 -0.15(-0.60%)
Nov 05, 2003 24.39 24.51 24.22 24.37 8,862,107 -0.05(-0.19%)
Nov 04, 2003 24.22 24.52 24.20 24.42 9,721,292 -0.07(-0.30%)
Nov 03, 2003 24.16 24.52 24.05 24.49 12,227,049 +0.54(+2.26%)
Oct 31, 2003 23.95 24.13 23.89 23.95 9,424,654 +0.04(+0.17%)
Oct 30, 2003 24.12 24.15 23.84 23.91 10,339,150 -0.06(-0.25%)
Oct 29, 2003 23.72 24.05 23.59 23.97 11,404,288 +0.25(+1.07%)
Oct 28, 2003 23.35 23.81 23.34 23.72 17,603,700 +0.40(+1.72%)
Oct 27, 2003 23.52 23.54 23.21 23.32 14,731,007 +0.12(+0.52%)
Oct 24, 2003 23.35 23.42 23.10 23.20 11,430,219 -0.15(-0.66%)
Oct 23, 2003 23.15 23.62 23.15 23.35 15,035,439 +0.01(+0.06%)
Oct 22, 2003 23.40 23.62 23.14 23.34 29,075,440 -1.13(-4.61%)
Oct 21, 2003 24.42 24.62 24.25 24.46 11,280,776 +0.05(+0.19%)
Oct 20, 2003 24.12 24.42 24.00 24.42 11,097,157 +0.17(+0.72%)
Oct 17, 2003 24.43 24.63 24.12 24.24 8,834,227 -0.33(-1.36%)
Oct 16, 2003 24.38 24.68 24.35 24.58 10,345,895 +0.16(+0.66%)
Oct 15, 2003 24.64 24.67 24.19 24.42 11,138,678 -0.12(-0.49%)
Oct 14, 2003 24.35 24.54 24.12 24.54 10,851,633 +0.23(+0.93%)
Oct 13, 2003 23.72 24.33 23.72 24.31 11,368,463 +0.61(+2.59%)
Oct 10, 2003 23.82 23.91 23.64 23.70 8,467,889 -0.12(-0.50%)
Oct 09, 2003 24.05 24.12 23.68 23.82 13,697,196 +0.06(+0.25%)
Oct 08, 2003 24.15 24.16 23.72 23.76 13,674,113 -0.32(-1.33%)
Oct 07, 2003 23.72 24.12 23.46 24.08 17,005,778 +0.36(+1.52%)
Oct 06, 2003 23.48 23.82 23.43 23.72 11,205,530 +0.25(+1.08%)
Oct 03, 2003 23.80 23.88 23.35 23.46 16,519,526 +0.10(+0.43%)
Oct 02, 2003 23.45 23.52 23.20 23.36 10,985,637 -0.24(-1.02%)
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.