JPMorgan Chase & Co (NY: JPM )

200.06 +0.53 (+0.27%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.08 33.32 31.70 32.77 80,287,016 +0.03(+0.11%)
Jan 30, 2008 32.56 34.08 32.02 32.73 98,862,232 -0.07(-0.21%)
Jan 29, 2008 31.76 33.05 30.94 32.80 81,167,232 +1.30(+4.13%)
Jan 28, 2008 30.27 31.53 30.00 31.50 42,905,288 +1.33(+4.42%)
Jan 25, 2008 31.57 31.69 29.87 30.17 55,290,700 -0.91(-2.94%)
Jan 24, 2008 31.68 31.81 30.60 31.08 75,308,248 -0.53(-1.66%)
Jan 23, 2008 27.93 31.90 27.65 31.61 111,578,064 +3.36(+11.89%)
Jan 22, 2008 26.04 29.04 26.04 28.25 82,708,272 +0.88(+3.21%)
Jan 21, 2008 27.82 28.12 26.63 27.37 0 +0.00(+0.00%)
Jan 18, 2008 27.82 28.12 26.63 27.37 75,100,520 -0.31(-1.12%)
Jan 17, 2008 28.74 28.81 27.51 27.68 57,351,980 -0.96(-3.35%)
Jan 16, 2008 27.97 29.49 27.80 28.64 91,393,792 +1.56(+5.77%)
Jan 15, 2008 28.16 28.16 26.86 27.08 65,444,212 -1.51(-5.29%)
Jan 14, 2008 28.53 28.86 28.07 28.59 33,004,494 +0.35(+1.22%)
Jan 11, 2008 28.26 29.10 27.92 28.25 54,273,000 -0.33(-1.14%)
Jan 10, 2008 27.49 29.13 27.17 28.57 60,556,184 +0.74(+2.66%)
Jan 09, 2008 27.37 27.89 26.64 27.83 48,524,352 +0.39(+1.41%)
Jan 08, 2008 28.66 28.75 27.25 27.45 48,668,744 -1.13(-3.97%)
Jan 07, 2008 28.41 28.75 27.76 28.58 37,103,336 +0.28(+1.00%)
Jan 04, 2008 28.63 28.90 28.09 28.30 37,426,116 -0.66(-2.27%)
Jan 03, 2008 29.27 29.49 28.87 28.95 24,809,834 -0.20(-0.69%)
Jan 02, 2008 30.11 30.27 29.04 29.15 31,999,682 -1.02(-3.39%)
Jan 01, 2008 29.78 30.52 29.58 30.18 0 +0.00(+0.00%)
Dec 31, 2007 29.78 30.52 29.58 30.18 23,666,392 +0.27(+0.90%)
Dec 28, 2007 30.55 30.61 29.60 29.91 24,340,214 -0.26(-0.87%)
Dec 27, 2007 30.83 30.90 30.08 30.17 23,914,512 -0.90(-2.89%)
Dec 26, 2007 30.92 31.10 30.58 31.07 21,087,836 +0.08(+0.25%)
Dec 24, 2007 30.52 31.19 30.52 30.99 11,108,512 +0.50(+1.63%)
Dec 21, 2007 30.36 30.54 29.96 30.49 38,145,868 +0.54(+1.80%)
Dec 20, 2007 30.65 30.79 29.76 29.96 39,268,552 -0.45(-1.48%)
Dec 19, 2007 30.35 31.18 30.18 30.40 30,808,096 +0.06(+0.18%)
Dec 18, 2007 30.95 31.08 29.82 30.35 36,487,736 -0.44(-1.41%)
Dec 17, 2007 30.99 31.46 30.67 30.78 28,880,154 -0.46(-1.48%)
Dec 14, 2007 31.28 31.66 30.89 31.25 39,997,744 -0.39(-1.22%)
Dec 13, 2007 31.68 31.98 30.92 31.64 59,701,072 -0.27(-0.85%)
Dec 12, 2007 32.51 33.04 31.23 31.90 64,172,456 +0.15(+0.46%)
Dec 11, 2007 32.57 33.20 31.46 31.76 55,625,968 -1.02(-3.12%)
Dec 10, 2007 32.35 33.09 32.18 32.78 33,832,572 +0.93(+2.91%)
Dec 07, 2007 31.95 32.36 31.70 31.86 22,111,868 -0.09(-0.28%)
Dec 06, 2007 31.03 31.97 30.78 31.95 27,672,234 +0.91(+2.92%)
Dec 05, 2007 30.79 31.24 30.37 31.04 29,838,044 +0.52(+1.70%)
Dec 04, 2007 30.64 31.17 30.42 30.52 27,939,234 -0.73(-2.34%)
Dec 03, 2007 31.73 31.75 31.08 31.25 30,979,812 -0.28(-0.90%)
Nov 30, 2007 31.37 31.86 31.12 31.54 57,733,464 +1.36(+4.51%)
Nov 29, 2007 29.99 30.48 29.73 30.18 34,070,000 -0.21(-0.71%)
Nov 28, 2007 29.54 30.51 29.42 30.39 46,472,300 +1.11(+3.80%)
Nov 27, 2007 28.29 29.37 28.05 29.28 41,226,532 +1.31(+4.67%)
Nov 26, 2007 28.95 29.37 27.88 27.97 39,238,924 -1.03(-3.55%)
Nov 23, 2007 28.69 29.17 28.32 29.00 15,634,207 +0.88(+3.12%)
Nov 21, 2007 28.21 29.04 27.76 28.12 38,707,084 -0.66(-2.28%)
Nov 20, 2007 28.60 29.28 27.85 28.78 48,135,996 +0.18(+0.63%)
Nov 19, 2007 29.52 29.62 28.48 28.60 42,897,828 -1.19(-3.99%)
Nov 16, 2007 30.24 30.49 29.37 29.79 41,982,912 -0.30(-1.01%)
Nov 15, 2007 30.83 31.24 29.78 30.09 33,897,332 -1.12(-3.59%)
Nov 14, 2007 31.73 31.81 30.72 31.21 36,693,716 +0.07(+0.22%)
Nov 13, 2007 29.93 31.46 29.47 31.14 52,025,156 +1.84(+6.27%)
Nov 12, 2007 29.11 30.20 28.94 29.31 40,057,820 +0.06(+0.19%)
Nov 09, 2007 28.62 29.93 28.46 29.25 63,026,604 -0.21(-0.70%)
Nov 08, 2007 29.39 29.67 28.12 29.46 54,016,004 +0.26(+0.88%)
Nov 07, 2007 29.68 30.29 29.14 29.20 41,920,260 -1.29(-4.24%)
Nov 06, 2007 29.51 30.65 29.51 30.49 41,596,580 +0.93(+3.13%)
Nov 05, 2007 29.51 29.87 28.81 29.57 41,566,716 -0.26(-0.88%)
Nov 02, 2007 30.73 30.75 29.08 29.83 57,214,840 -0.81(-2.64%)
Nov 01, 2007 31.56 32.02 30.56 30.64 45,897,340 -1.85(-5.70%)
Oct 31, 2007 32.46 32.87 31.83 32.49 34,569,136 +0.30(+0.95%)
Oct 30, 2007 32.08 32.42 31.84 32.19 18,954,254 -0.08(-0.24%)
Oct 29, 2007 32.76 32.84 32.15 32.26 27,285,036 -0.45(-1.37%)
Oct 26, 2007 32.46 32.80 31.75 32.71 27,269,204 +0.88(+2.76%)
Oct 25, 2007 31.87 32.18 31.21 31.84 29,040,326 -0.15(-0.48%)
Oct 24, 2007 31.61 32.11 30.93 31.99 39,565,504 +0.23(+0.72%)
Oct 23, 2007 31.75 31.79 31.20 31.76 19,555,192 +0.39(+1.26%)
Oct 22, 2007 31.04 31.75 30.87 31.37 26,172,830 +0.24(+0.78%)
Oct 19, 2007 31.66 32.22 31.08 31.12 42,672,388 -0.61(-1.92%)
Oct 18, 2007 31.87 31.89 31.42 31.73 28,056,544 -0.32(-1.01%)
Oct 17, 2007 32.52 32.58 31.63 32.06 50,134,840 +0.87(+2.79%)
Oct 16, 2007 31.80 32.08 30.83 31.19 32,560,828 -0.80(-2.51%)
Oct 15, 2007 32.33 32.37 31.66 31.99 23,944,364 -0.38(-1.17%)
Oct 12, 2007 32.26 32.56 32.17 32.37 18,075,658 +0.11(+0.34%)
Oct 11, 2007 32.50 32.92 32.17 32.26 40,190,640 -0.17(-0.53%)
Oct 10, 2007 32.82 32.82 32.18 32.43 27,231,516 -0.46(-1.39%)
Oct 09, 2007 32.90 32.98 32.49 32.89 18,757,252 +0.09(+0.27%)
Oct 08, 2007 32.71 32.89 32.53 32.80 12,013,841 -0.10(-0.29%)
Oct 05, 2007 32.80 33.10 32.69 32.89 19,434,490 +0.23(+0.70%)
Oct 04, 2007 32.63 32.79 32.48 32.67 16,102,929 +0.17(+0.53%)
Oct 03, 2007 32.29 32.81 32.25 32.49 18,066,976 -0.11(-0.34%)
Oct 02, 2007 32.49 32.73 32.37 32.60 23,133,310 +0.24(+0.75%)
Oct 01, 2007 31.43 32.52 31.40 32.36 24,961,974 +0.68(+2.16%)
Sep 28, 2007 31.84 31.95 31.51 31.68 21,882,244 -0.27(-0.84%)
Sep 27, 2007 31.94 31.99 31.58 31.95 18,573,394 +0.06(+0.17%)
Sep 26, 2007 31.98 32.28 31.62 31.89 25,284,104 +0.02(+0.06%)
Sep 25, 2007 31.97 31.97 31.56 31.87 23,672,934 -0.17(-0.52%)
Sep 24, 2007 32.63 32.63 31.92 32.04 25,092,010 -0.55(-1.68%)
Sep 21, 2007 32.84 32.87 32.24 32.58 29,703,716 +0.12(+0.36%)
Sep 20, 2007 32.92 33.01 32.31 32.46 28,229,308 -0.42(-1.28%)
Sep 19, 2007 33.16 33.23 32.61 32.89 45,809,308 -0.17(-0.52%)
Sep 18, 2007 31.58 33.09 31.19 33.06 39,389,600 +1.75(+5.59%)
Sep 17, 2007 31.38 31.55 31.03 31.31 25,969,742 -0.17(-0.55%)
Sep 14, 2007 31.52 31.55 31.12 31.48 18,055,506 -0.04(-0.13%)
Sep 13, 2007 30.71 31.65 30.68 31.52 29,272,268 +0.78(+2.54%)
Sep 12, 2007 30.76 30.93 30.52 30.74 20,110,588 -0.05(-0.16%)
Sep 11, 2007 30.39 31.00 30.19 30.79 21,896,420 +0.42(+1.39%)
Sep 10, 2007 30.25 30.73 29.97 30.37 24,843,502 +0.28(+0.94%)
Sep 07, 2007 29.91 30.41 29.87 30.09 31,113,902 -0.48(-1.56%)
Sep 06, 2007 30.58 30.80 30.30 30.56 27,475,250 +0.03(+0.09%)
Sep 05, 2007 30.99 31.09 30.47 30.54 22,502,790 -0.78(-2.49%)
Sep 04, 2007 30.69 31.54 30.60 31.32 22,254,598 +0.54(+1.75%)
Aug 31, 2007 31.11 31.20 30.61 30.78 24,353,576 +0.38(+1.25%)
Aug 30, 2007 30.17 30.67 29.96 30.40 22,525,354 -0.11(-0.36%)
Aug 29, 2007 30.34 30.58 29.83 30.51 31,251,752 +0.37(+1.22%)
Aug 28, 2007 30.75 30.75 30.05 30.14 33,990,108 -0.91(-2.92%)
Aug 27, 2007 31.63 31.73 31.03 31.05 19,564,678 -0.72(-2.26%)
Aug 24, 2007 31.46 31.80 31.13 31.77 19,163,128 +0.19(+0.61%)
Aug 23, 2007 32.11 32.20 31.21 31.57 31,065,734 -0.23(-0.72%)
Aug 22, 2007 32.26 32.37 31.13 31.80 44,616,908 -0.14(-0.43%)
Aug 21, 2007 31.88 32.55 31.63 31.94 34,111,472 -0.20(-0.62%)
Aug 20, 2007 32.61 32.84 31.16 32.14 47,287,708 -0.36(-1.11%)
Aug 17, 2007 33.24 33.38 31.90 32.50 83,708,248 +1.06(+3.39%)
Aug 16, 2007 29.55 31.73 29.15 31.43 74,371,104 +1.71(+5.74%)
Aug 15, 2007 29.82 30.71 29.60 29.73 40,067,972 -0.21(-0.69%)
Aug 14, 2007 30.38 30.43 29.82 29.93 36,472,288 -0.37(-1.21%)
Aug 13, 2007 31.27 31.41 30.20 30.30 30,846,012 -0.29(-0.95%)
Aug 10, 2007 29.98 30.97 29.39 30.59 46,899,904 +0.06(+0.18%)
Aug 09, 2007 31.14 31.76 30.54 30.54 56,721,588 -1.62(-5.03%)
Aug 08, 2007 31.63 32.65 31.30 32.15 39,697,096 +0.81(+2.58%)
Aug 07, 2007 31.10 31.84 30.52 31.34 44,199,736 +0.16(+0.51%)
Aug 06, 2007 30.25 31.19 29.92 31.19 49,470,032 +1.01(+3.34%)
Aug 03, 2007 30.22 31.08 30.00 30.18 52,977,920 -0.65(-2.11%)
Aug 02, 2007 30.70 30.94 30.42 30.83 40,931,824 +0.15(+0.47%)
Aug 01, 2007 30.21 30.72 29.87 30.68 64,331,124 +0.26(+0.84%)
Jul 31, 2007 31.16 31.78 30.38 30.43 49,283,780 -0.51(-1.65%)
Jul 30, 2007 30.94 31.21 30.15 30.94 46,745,276 +0.36(+1.18%)
Jul 27, 2007 30.48 31.28 30.21 30.58 57,399,124 +0.10(+0.34%)
Jul 26, 2007 30.63 30.80 30.07 30.47 74,063,192 -0.82(-2.63%)
Jul 25, 2007 31.57 31.95 30.62 31.30 58,113,256 -0.05(-0.15%)
Jul 24, 2007 32.24 32.46 31.19 31.34 51,648,740 -1.25(-3.84%)
Jul 23, 2007 33.01 33.09 32.53 32.60 29,682,308 -0.28(-0.86%)
Jul 20, 2007 33.74 33.74 32.76 32.88 44,375,196 -0.73(-2.18%)
Jul 19, 2007 34.22 34.35 33.07 33.61 37,897,948 -0.18(-0.53%)
Jul 18, 2007 33.74 34.08 33.07 33.79 51,402,692 -0.72(-2.08%)
Jul 17, 2007 34.53 34.90 34.45 34.51 26,427,904 +0.06(+0.18%)
Jul 16, 2007 34.50 34.88 34.38 34.45 17,739,542 -0.15(-0.44%)
Jul 13, 2007 34.35 34.72 34.06 34.60 23,713,302 +0.36(+1.05%)
Jul 12, 2007 33.66 34.31 33.27 34.24 27,733,190 +0.97(+2.91%)
Jul 11, 2007 32.85 33.49 32.58 33.27 39,397,580 +0.43(+1.30%)
Jul 10, 2007 33.39 33.58 32.81 32.84 31,651,740 -0.88(-2.62%)
Jul 09, 2007 34.28 34.07 33.55 33.73 15,300,549 -0.12(-0.37%)
Jul 06, 2007 33.61 33.99 33.49 33.85 15,610,982 +0.12(+0.37%)
Jul 05, 2007 33.94 34.12 33.63 33.73 16,783,536 -0.38(-1.11%)
Jul 03, 2007 34.01 34.28 33.90 34.11 10,767,673 +0.13(+0.39%)
Jul 02, 2007 33.81 34.05 33.58 33.98 22,736,552 +0.48(+1.45%)
Jun 29, 2007 34.03 34.08 33.25 33.49 31,482,410 -0.35(-1.04%)
Jun 28, 2007 34.05 34.21 33.57 33.85 20,874,144 -0.19(-0.57%)
Jun 27, 2007 33.36 34.08 33.24 34.04 23,656,094 +0.44(+1.32%)
Jun 26, 2007 33.43 33.91 33.39 33.60 27,431,394 +0.17(+0.50%)
Jun 25, 2007 33.68 34.02 33.23 33.43 24,937,738 -0.25(-0.74%)
Jun 22, 2007 34.46 34.39 33.58 33.68 36,321,944 -0.77(-2.25%)
Jun 21, 2007 34.39 34.48 33.65 34.46 28,069,062 +0.26(+0.77%)
Jun 20, 2007 35.20 35.25 34.17 34.19 21,583,398 -0.96(-2.73%)
Jun 19, 2007 34.87 35.17 34.77 35.15 17,722,132 +0.29(+0.83%)
Jun 18, 2007 35.14 35.15 34.79 34.86 13,443,409 -0.09(-0.26%)
Jun 15, 2007 35.01 35.25 34.86 34.95 26,549,206 +0.17(+0.48%)
Jun 14, 2007 34.52 35.14 34.52 34.79 17,995,230 +0.02(+0.06%)
Jun 13, 2007 34.31 34.84 34.23 34.77 20,985,708 +0.65(+1.90%)
Jun 12, 2007 34.72 34.84 34.11 34.12 22,261,226 -0.75(-2.14%)
Jun 11, 2007 34.85 35.15 34.59 34.86 16,189,256 +0.01(+0.04%)
Jun 08, 2007 34.45 34.90 34.25 34.85 19,621,196 +0.41(+1.18%)
Jun 07, 2007 34.77 35.02 34.39 34.44 25,187,288 -0.51(-1.46%)
Jun 06, 2007 35.41 35.42 34.75 34.95 20,077,708 -0.46(-1.29%)
Jun 05, 2007 35.42 35.60 35.39 35.41 19,697,286 -0.24(-0.68%)
Jun 04, 2007 35.64 35.81 35.63 35.65 16,088,577 -0.23(-0.64%)
Jun 01, 2007 35.83 36.00 35.71 35.88 17,509,420 +0.05(+0.14%)
May 31, 2007 36.12 36.16 35.72 35.83 15,945,784 -0.16(-0.44%)
May 30, 2007 35.82 35.99 35.50 35.99 14,816,967 +0.17(+0.46%)
May 29, 2007 35.71 35.89 35.57 35.82 13,817,274 +0.12(+0.35%)
May 25, 2007 35.62 35.85 35.44 35.70 15,565,581 +0.03(+0.10%)
May 24, 2007 35.95 36.12 35.57 35.67 18,957,654 -0.28(-0.77%)
May 23, 2007 36.15 36.39 35.90 35.94 16,268,467 -0.21(-0.57%)
May 22, 2007 36.34 36.42 36.01 36.15 13,917,931 -0.19(-0.51%)
May 21, 2007 36.21 36.51 36.16 36.34 15,055,414 +0.01(+0.04%)
May 18, 2007 36.38 36.59 36.26 36.32 16,077,784 -0.01(-0.04%)
May 17, 2007 36.74 36.64 36.29 36.34 13,090,708 -0.29(-0.79%)
May 16, 2007 36.20 36.69 36.09 36.63 18,695,928 +0.66(+1.83%)
May 15, 2007 35.95 36.44 35.95 35.97 16,063,298 +0.14(+0.39%)
May 14, 2007 36.05 36.06 35.64 35.83 13,514,326 -0.22(-0.61%)
May 11, 2007 36.03 36.21 35.76 36.05 17,964,490 +0.10(+0.29%)
May 10, 2007 36.50 36.66 35.91 35.95 19,496,340 -0.83(-2.26%)
May 09, 2007 36.33 36.81 36.25 36.78 18,170,332 +0.52(+1.43%)
May 08, 2007 36.28 36.40 36.11 36.26 13,059,145 -0.19(-0.53%)
May 07, 2007 36.51 36.61 36.33 36.45 10,668,376 +0.07(+0.19%)
May 04, 2007 36.50 36.67 36.36 36.38 17,324,342 -0.05(-0.13%)
May 03, 2007 36.52 36.59 36.21 36.43 14,110,804 +0.10(+0.29%)
May 02, 2007 36.13 36.48 35.95 36.33 18,758,888 +0.20(+0.55%)
May 01, 2007 36.23 36.29 35.67 36.13 20,046,814 +0.11(+0.31%)
Apr 30, 2007 36.27 36.68 35.94 36.02 43,250,052 -0.31(-0.86%)
Apr 27, 2007 36.48 36.50 36.05 36.33 20,870,796 -0.27(-0.74%)
Apr 26, 2007 36.52 36.64 36.34 36.60 20,888,006 +0.08(+0.23%)
Apr 25, 2007 36.12 36.60 36.07 36.52 26,164,208 +0.46(+1.27%)
Apr 24, 2007 35.99 36.14 35.71 36.06 15,708,830 -0.08(-0.23%)
Apr 23, 2007 36.19 36.43 35.98 36.14 18,335,020 -0.18(-0.50%)
Apr 20, 2007 36.40 36.44 36.02 36.32 30,617,494 +0.31(+0.86%)
Apr 19, 2007 35.97 36.11 35.50 36.01 29,954,882 +0.01(+0.04%)
Apr 18, 2007 35.65 36.41 35.55 36.00 56,700,212 +1.31(+3.77%)
Apr 17, 2007 34.55 34.86 34.37 34.69 17,702,882 +0.15(+0.42%)
Apr 16, 2007 34.20 34.74 34.10 34.55 22,803,922 +0.61(+1.79%)
Apr 13, 2007 34.19 34.19 33.64 33.94 16,296,497 -0.08(-0.22%)
Apr 12, 2007 34.23 34.23 33.69 34.01 13,701,613 +0.03(+0.10%)
Apr 11, 2007 33.94 34.11 33.86 33.98 17,424,618 -0.06(-0.18%)
Apr 10, 2007 33.88 34.11 33.86 34.04 11,861,379 +0.17(+0.49%)
Apr 09, 2007 33.72 33.96 33.64 33.88 10,861,653 +0.16(+0.47%)
Apr 05, 2007 33.43 33.80 33.42 33.72 11,558,831 +0.15(+0.43%)
Apr 04, 2007 33.57 33.67 33.37 33.57 13,257,429 +0.00(+0.00%)
Apr 03, 2007 33.36 33.59 33.25 33.57 19,632,016 +0.22(+0.66%)
Apr 02, 2007 33.45 33.52 32.98 33.35 20,010,014 -0.10(-0.29%)
Mar 30, 2007 33.61 33.89 33.15 33.45 18,333,878 -0.08(-0.25%)
Mar 29, 2007 33.35 33.63 33.20 33.53 15,675,773 +0.35(+1.06%)
Mar 28, 2007 33.58 33.52 33.04 33.18 19,059,920 -0.40(-1.19%)
Mar 27, 2007 33.59 33.75 33.43 33.58 16,176,802 -0.09(-0.27%)
Mar 26, 2007 33.56 33.72 33.14 33.67 17,142,378 +0.12(+0.37%)
Mar 23, 2007 33.59 33.80 33.48 33.54 16,993,680 +0.03(+0.10%)
Mar 22, 2007 33.92 33.94 33.43 33.51 27,348,260 -0.40(-1.18%)
Mar 21, 2007 33.05 34.32 33.05 33.91 30,011,224 +0.90(+2.72%)
Mar 20, 2007 32.84 33.10 32.72 33.01 20,984,792 +0.12(+0.36%)
Mar 19, 2007 32.63 33.05 32.60 32.89 20,899,200 +0.38(+1.17%)
Mar 16, 2007 32.92 33.07 32.48 32.51 35,796,100 -0.46(-1.40%)
Mar 15, 2007 32.70 33.32 32.59 32.98 22,896,090 +0.28(+0.85%)
Mar 14, 2007 32.30 32.87 31.74 32.70 36,225,948 +0.41(+1.28%)
Mar 13, 2007 33.76 33.53 32.19 32.28 36,586,704 -1.48(-4.38%)
Mar 12, 2007 33.71 33.86 33.60 33.76 15,109,623 +0.01(+0.04%)
Mar 09, 2007 33.96 34.12 33.55 33.75 13,672,244 +0.06(+0.16%)
Mar 08, 2007 33.73 34.12 33.61 33.70 17,323,190 +0.26(+0.79%)
Mar 07, 2007 33.66 33.79 33.36 33.43 19,765,592 -0.11(-0.33%)
Mar 06, 2007 33.16 33.65 32.79 33.54 25,678,042 +0.68(+2.06%)
Mar 05, 2007 32.91 33.29 32.63 32.87 29,236,648 -0.45(-1.35%)
Mar 02, 2007 33.84 33.88 33.26 33.32 24,478,118 -0.70(-2.05%)
Mar 01, 2007 33.86 34.18 33.39 34.01 32,737,514 -0.13(-0.38%)
Feb 28, 2007 33.92 34.49 33.80 34.14 27,744,298 +0.12(+0.35%)
Feb 27, 2007 34.99 34.99 32.91 34.03 30,707,292 -1.10(-3.13%)
Feb 26, 2007 35.38 35.46 34.86 35.13 19,300,228 -0.15(-0.43%)
Feb 23, 2007 35.64 35.78 35.06 35.28 14,526,542 -0.42(-1.18%)
Feb 22, 2007 35.81 35.91 35.52 35.70 13,179,858 -0.01(-0.02%)
Feb 21, 2007 35.57 35.85 35.44 35.71 13,506,042 -0.02(-0.06%)
Feb 20, 2007 35.36 35.78 35.34 35.73 13,266,503 +0.30(+0.84%)
Feb 16, 2007 35.37 35.50 35.26 35.43 16,334,802 +0.03(+0.08%)
Feb 15, 2007 35.29 35.58 35.18 35.40 19,295,626 -0.15(-0.41%)
Feb 14, 2007 35.32 35.64 35.26 35.55 15,543,960 +0.32(+0.92%)
Feb 13, 2007 34.81 35.27 34.79 35.22 12,113,084 +0.35(+1.01%)
Feb 12, 2007 34.97 35.02 34.74 34.87 11,411,377 +0.01(+0.04%)
Feb 09, 2007 35.27 35.39 34.62 34.86 13,725,764 -0.35(-1.00%)
Feb 08, 2007 35.30 35.30 34.93 35.21 14,916,661 -0.19(-0.55%)
Feb 07, 2007 35.15 35.41 35.12 35.40 10,902,790 +0.15(+0.41%)
Feb 06, 2007 35.15 35.48 35.09 35.26 14,246,791 +0.03(+0.08%)
Feb 05, 2007 35.13 35.36 34.94 35.23 11,687,512 +0.02(+0.06%)
Feb 02, 2007 35.41 35.49 35.07 35.21 22,338,758 -0.19(-0.55%)
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.