JPMorgan Chase & Co (NY: JPM )

148.76 USD -0.51 (-0.34%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.70 31.94 30.44 31.53 25,892,650 +0.52(+1.68%)
Dec 30, 2008 29.89 31.05 29.88 31.01 29,842,469 +1.23(+4.13%)
Dec 29, 2008 29.99 30.02 28.80 29.78 22,318,442 -0.02(-0.07%)
Dec 26, 2008 30.05 30.26 29.25 29.80 12,641,336 -0.05(-0.17%)
Dec 24, 2008 28.65 29.88 28.65 29.85 12,350,122 +0.74(+2.54%)
Dec 23, 2008 30.23 30.40 29.11 29.11 27,000,497 -0.71(-2.38%)
Dec 22, 2008 30.64 31.19 29.51 29.82 36,379,203 -0.50(-1.65%)
Dec 19, 2008 30.11 31.25 29.78 30.32 55,696,686 +0.11(+0.36%)
Dec 18, 2008 32.16 32.59 30.12 30.21 57,491,469 -1.65(-5.18%)
Dec 17, 2008 31.50 32.89 31.05 31.86 47,000,461 -0.49(-1.51%)
Dec 16, 2008 29.01 32.75 28.84 32.35 75,833,575 +3.72(+12.99%)
Dec 15, 2008 29.34 29.78 28.17 28.63 51,629,048 -2.31(-7.47%)
Dec 12, 2008 28.44 31.22 28.01 30.94 59,970,270 +1.00(+3.34%)
Dec 11, 2008 32.60 32.76 29.74 29.94 70,913,091 -3.58(-10.68%)
Dec 10, 2008 34.40 34.96 33.08 33.52 47,929,264 -0.44(-1.30%)
Dec 09, 2008 35.67 35.70 33.66 33.96 65,854,543 -2.53(-6.93%)
Dec 08, 2008 33.97 37.70 33.60 36.49 84,588,978 +3.14(+9.42%)
Dec 05, 2008 30.41 34.00 29.73 33.35 73,640,026 +2.27(+7.30%)
Dec 04, 2008 29.84 32.90 29.75 31.08 80,721,021 +0.83(+2.74%)
Dec 03, 2008 28.17 30.74 27.04 30.25 64,914,716 +1.72(+6.03%)
Dec 02, 2008 26.54 28.90 24.61 28.53 81,315,959 +2.41(+9.23%)
Dec 01, 2008 30.67 30.70 26.02 26.12 70,987,991 -5.54(-17.50%)
Nov 28, 2008 30.36 31.93 30.13 31.66 23,159,136 +1.04(+3.40%)
Nov 26, 2008 28.76 30.75 28.17 30.62 55,646,925 +0.85(+2.86%)
Nov 25, 2008 29.63 30.71 28.50 29.77 105,436,565 +2.19(+7.94%)
Nov 24, 2008 23.92 28.34 22.50 27.58 137,382,615 +4.86(+21.39%)
Nov 21, 2008 23.74 24.42 19.69 22.72 194,090,479 -0.66(-2.82%)
Nov 20, 2008 27.74 28.71 22.32 23.38 160,717,172 -5.09(-17.88%)
Nov 19, 2008 31.69 32.02 28.28 28.47 90,226,148 -3.67(-11.42%)
Nov 18, 2008 32.76 33.10 30.36 32.14 67,807,911 -0.63(-1.92%)
Nov 17, 2008 33.82 34.87 32.50 32.77 57,568,137 -1.70(-4.93%)
Nov 14, 2008 36.33 36.91 34.16 34.47 55,940,940 -2.72(-7.31%)
Nov 13, 2008 34.65 37.50 33.50 37.19 74,524,041 +2.62(+7.58%)
Nov 12, 2008 35.42 36.30 34.31 34.57 56,726,346 -1.78(-4.90%)
Nov 11, 2008 35.98 37.45 35.27 36.35 61,577,319 -0.06(-0.16%)
Nov 10, 2008 38.28 38.48 35.65 36.41 41,559,651 -1.34(-3.55%)
Nov 07, 2008 38.23 38.52 36.47 37.75 50,214,337 -0.51(-1.33%)
Nov 06, 2008 38.96 39.76 37.86 38.26 56,472,264 -0.96(-2.45%)
Nov 05, 2008 41.73 42.50 38.62 39.22 53,528,156 -2.95(-7.00%)
Nov 04, 2008 41.25 42.42 40.88 42.17 48,938,351 +1.44(+3.54%)
Nov 03, 2008 41.25 41.25 40.20 40.73 45,061,183 -0.52(-1.26%)
Oct 31, 2008 37.29 41.25 37.28 41.25 86,951,791 +3.63(+9.65%)
Oct 30, 2008 36.89 38.00 36.03 37.62 47,362,383 +1.91(+5.35%)
Oct 29, 2008 37.11 38.38 35.51 35.71 61,824,319 -1.89(-5.03%)
Oct 28, 2008 34.95 37.72 32.52 37.60 73,082,710 +3.60(+10.59%)
Oct 27, 2008 35.10 35.90 33.33 34.00 62,714,963 -1.43(-4.04%)
Oct 24, 2008 35.12 37.73 34.51 35.43 61,977,819 -2.42(-6.39%)
Oct 23, 2008 37.36 38.75 35.82 37.85 63,918,551 +0.68(+1.83%)
Oct 22, 2008 39.15 40.05 36.01 37.17 60,781,255 -2.57(-6.47%)
Oct 21, 2008 39.92 41.27 39.60 39.74 41,766,780 -0.92(-2.26%)
Oct 20, 2008 40.01 40.70 38.80 40.66 44,732,080 +1.33(+3.38%)
Oct 17, 2008 39.63 41.39 39.06 39.33 60,995,754 -1.16(-2.86%)
Oct 16, 2008 39.02 41.00 36.31 40.49 75,102,171 +2.00(+5.20%)
Oct 15, 2008 39.33 41.79 38.00 38.49 84,722,507 -2.22(-5.45%)
Oct 14, 2008 43.33 43.55 39.66 40.71 95,291,412 -1.28(-3.05%)
Oct 13, 2008 43.91 44.08 39.66 41.99 81,628,871 +0.35(+0.84%)
Oct 10, 2008 35.03 42.00 35.02 41.64 112,986,930 +4.96(+13.52%)
Oct 09, 2008 41.03 42.69 36.63 36.68 88,816,328 -2.62(-6.67%)
Oct 08, 2008 38.93 43.55 38.50 39.30 75,694,945 -0.02(-0.05%)
Oct 07, 2008 45.43 45.74 39.31 39.32 62,398,262 -4.68(-10.64%)
Oct 06, 2008 43.49 45.15 41.70 44.00 63,061,382 -1.90(-4.14%)
Oct 03, 2008 50.31 50.63 45.23 45.90 68,646,721 -3.95(-7.92%)
Oct 02, 2008 49.25 49.85 46.72 49.85 53,944,988 +0.22(+0.44%)
Oct 01, 2008 46.91 50.00 46.30 49.63 59,445,230 +2.93(+6.27%)
Sep 30, 2008 44.63 47.39 43.77 46.70 66,988,614 +5.70(+13.90%)
Sep 29, 2008 46.58 47.50 41.00 41.00 77,954,331 -7.24(-15.01%)
Sep 26, 2008 40.55 49.00 40.48 48.24 0 +4.78(+11.00%)
Sep 25, 2008 42.25 45.00 41.30 43.46 36,631,141 +2.96(+7.31%)
Sep 24, 2008 41.50 42.50 40.22 40.50 27,186,281 -0.06(-0.15%)
Sep 23, 2008 40.55 42.18 40.06 40.56 32,422,291 -0.24(-0.59%)
Sep 22, 2008 45.69 45.90 40.75 40.80 44,928,077 -6.25(-13.28%)
Sep 19, 2008 47.00 48.00 42.55 47.05 0 +6.75(+16.75%)
Sep 18, 2008 36.53 41.05 34.04 40.30 132,885,497 +4.53(+12.66%)
Sep 17, 2008 39.08 40.68 35.50 35.77 104,381,024 -4.97(-12.20%)
Sep 16, 2008 35.58 40.95 35.02 40.74 89,335,727 +3.74(+10.11%)
Sep 15, 2008 38.39 41.85 37.00 37.00 92,447,520 -4.17(-10.13%)
Sep 12, 2008 40.84 41.96 40.19 41.17 51,419,142 -0.48(-1.15%)
Sep 11, 2008 38.25 41.69 37.92 41.65 57,012,211 +2.25(+5.71%)
Sep 10, 2008 39.99 40.44 38.79 39.40 46,099,063 -0.07(-0.18%)
Sep 09, 2008 40.81 41.94 39.45 39.47 56,436,301 -2.08(-5.01%)
Sep 08, 2008 42.39 43.66 40.00 41.55 84,873,053 +1.95(+4.92%)
Sep 05, 2008 37.50 39.75 37.35 39.60 0 +1.69(+4.46%)
Sep 04, 2008 39.30 39.78 37.83 37.91 41,518,734 -1.80(-4.53%)
Sep 03, 2008 38.91 39.75 38.44 39.71 28,788,311 +0.72(+1.85%)
Sep 02, 2008 39.56 40.02 38.50 38.99 33,267,958 +0.50(+1.30%)
Aug 29, 2008 38.51 38.94 38.09 38.49 0 -0.39(-1.00%)
Aug 28, 2008 37.66 38.88 37.23 38.88 34,724,281 +1.74(+4.68%)
Aug 27, 2008 36.55 37.22 35.87 37.14 23,812,207 +0.53(+1.45%)
Aug 26, 2008 36.17 37.12 35.90 36.61 28,810,766 +0.48(+1.33%)
Aug 25, 2008 37.40 37.45 36.08 36.13 27,080,493 -1.54(-4.09%)
Aug 22, 2008 37.22 38.25 36.86 37.67 36,029,104 +1.41(+3.89%)
Aug 21, 2008 36.18 36.60 35.79 36.26 30,564,443 -0.74(-2.00%)
Aug 20, 2008 35.52 37.07 35.02 37.00 39,064,298 +1.42(+3.99%)
Aug 19, 2008 36.01 36.40 35.00 35.58 41,424,299 -1.16(-3.16%)
Aug 18, 2008 37.92 38.03 36.65 36.74 32,192,339 -1.33(-3.49%)
Aug 15, 2008 38.05 38.71 37.37 38.07 0 +0.26(+0.69%)
Aug 14, 2008 36.59 38.43 36.42 37.81 41,142,367 +0.90(+2.44%)
Aug 13, 2008 37.64 37.65 36.15 36.91 48,549,979 -1.01(-2.66%)
Aug 12, 2008 40.99 41.01 37.02 37.92 65,120,319 -3.97(-9.48%)
Aug 11, 2008 40.79 42.85 40.37 41.89 34,583,348 +0.82(+2.00%)
Aug 08, 2008 39.51 41.65 39.40 41.07 37,174,162 +1.26(+3.17%)
Aug 07, 2008 40.68 41.55 39.48 39.81 42,661,368 -1.58(-3.82%)
Aug 06, 2008 41.35 42.27 40.34 41.39 33,009,349 -0.50(-1.19%)
Aug 05, 2008 41.27 42.00 40.21 41.89 35,763,008 +1.75(+4.36%)
Aug 04, 2008 40.14 40.89 38.91 40.14 27,747,977 -0.62(-1.52%)
Aug 01, 2008 41.11 41.75 39.77 40.76 30,773,228 +0.13(+0.32%)
Jul 31, 2008 40.63 41.96 40.30 40.63 37,392,330 -0.94(-2.26%)
Jul 30, 2008 41.41 42.07 39.97 41.57 47,883,897 +0.82(+2.01%)
Jul 29, 2008 37.94 40.75 37.18 40.75 50,432,975 +3.09(+8.20%)
Jul 28, 2008 39.41 40.65 37.41 37.66 41,673,016 -1.86(-4.71%)
Jul 25, 2008 39.17 40.44 38.48 39.52 35,174,228 +0.38(+0.97%)
Jul 24, 2008 42.06 42.28 39.04 39.14 47,385,250 -2.82(-6.72%)
Jul 23, 2008 40.91 43.00 39.37 41.96 59,312,310 +1.10(+2.69%)
Jul 22, 2008 38.16 41.04 37.61 40.86 50,040,311 +2.21(+5.72%)
Jul 21, 2008 40.34 40.95 38.35 38.65 41,354,469 -1.37(-3.42%)
Jul 18, 2008 41.20 41.32 39.20 40.02 65,409,880 -0.78(-1.91%)
Jul 17, 2008 38.05 40.99 37.80 40.80 131,931,676 +4.86(+13.52%)
Jul 16, 2008 32.30 35.94 31.50 35.94 79,930,080 +4.92(+15.86%)
Jul 15, 2008 30.73 32.82 29.24 31.02 88,686,886 -0.67(-2.11%)
Jul 14, 2008 34.19 34.35 31.68 31.69 50,362,602 -1.47(-4.43%)
Jul 11, 2008 33.38 34.45 32.09 33.16 71,281,301 -1.35(-3.91%)
Jul 10, 2008 34.00 35.80 33.55 34.51 47,807,835 +0.23(+0.67%)
Jul 09, 2008 35.74 36.74 34.09 34.28 50,969,533 -1.49(-4.17%)
Jul 08, 2008 34.30 36.05 33.42 35.77 62,288,140 +1.73(+5.08%)
Jul 07, 2008 35.50 35.95 33.56 34.04 48,883,383 -1.27(-3.60%)
Jul 04, 2008 35.12 36.09 34.49 35.31 33,060,198 +0.00(+0.00%)
Jul 03, 2008 35.12 36.09 34.49 35.31 33,060,198 +0.71(+2.05%)
Jul 02, 2008 34.36 35.75 34.23 34.60 51,750,958 +0.58(+1.70%)
Jul 01, 2008 33.69 34.34 32.33 34.02 74,620,270 -0.29(-0.85%)
Jun 30, 2008 34.86 35.50 33.96 34.31 50,792,590 -0.74(-2.11%)
Jun 27, 2008 36.45 36.89 34.20 35.05 69,292,138 -1.27(-3.50%)
Jun 26, 2008 37.16 37.58 36.20 36.32 45,708,701 -1.59(-4.19%)
Jun 25, 2008 37.94 39.32 37.50 37.91 42,317,825 +0.19(+0.50%)
Jun 24, 2008 36.81 38.26 36.25 37.72 43,526,193 +0.85(+2.31%)
Jun 23, 2008 37.99 37.99 36.51 36.87 37,741,477 -0.99(-2.61%)
Jun 20, 2008 37.69 39.19 36.95 37.86 55,374,206 -0.79(-2.04%)
Jun 19, 2008 38.79 39.03 36.82 38.65 59,944,579 -0.09(-0.23%)
Jun 18, 2008 38.53 39.25 37.93 38.74 35,514,472 -0.30(-0.77%)
Jun 17, 2008 40.36 40.75 38.95 39.04 32,510,263 -0.90(-2.25%)
Jun 16, 2008 39.48 40.65 39.10 39.94 34,847,053 +0.36(+0.91%)
Jun 13, 2008 38.39 39.59 37.80 39.58 40,465,656 +1.57(+4.13%)
Jun 12, 2008 37.71 38.75 37.63 38.01 53,247,642 +0.88(+2.37%)
Jun 11, 2008 38.50 38.75 37.07 37.13 50,968,877 -1.16(-3.03%)
Jun 10, 2008 39.08 39.23 37.16 38.29 54,418,004 +0.78(+2.08%)
Jun 09, 2008 40.32 40.33 36.42 37.51 74,856,776 -2.58(-6.44%)
Jun 06, 2008 41.79 41.79 39.95 40.09 39,893,757 -2.01(-4.77%)
Jun 05, 2008 41.90 42.32 41.40 42.10 27,755,801 +0.47(+1.13%)
Jun 04, 2008 41.74 42.35 41.16 41.63 30,800,152 -0.26(-0.62%)
Jun 03, 2008 42.53 42.69 41.19 41.89 28,505,115 -0.26(-0.62%)
Jun 02, 2008 42.63 42.77 41.66 42.15 30,620,468 -0.85(-1.98%)
May 30, 2008 43.96 43.99 42.87 43.00 21,392,078 -0.57(-1.31%)
May 29, 2008 42.69 44.06 42.29 43.57 22,789,579 +0.71(+1.66%)
May 28, 2008 43.39 43.43 41.90 42.86 31,688,664 -0.15(-0.35%)
May 27, 2008 42.40 43.40 42.30 43.01 28,457,810 +0.69(+1.63%)
May 26, 2008 42.72 42.90 42.12 42.32 0 +0.00(+0.00%)
May 23, 2008 42.72 42.90 42.12 42.32 21,440,810 -0.73(-1.70%)
May 22, 2008 42.40 43.73 42.10 43.05 28,883,257 +0.63(+1.49%)
May 21, 2008 43.80 44.05 42.33 42.42 40,611,912 -1.28(-2.93%)
May 20, 2008 45.66 45.66 43.50 43.70 48,996,160 -2.29(-4.98%)
May 19, 2008 46.55 47.22 45.87 45.99 19,402,152 -0.54(-1.16%)
May 16, 2008 47.32 47.32 46.05 46.53 20,871,336 -0.49(-1.04%)
May 15, 2008 46.05 47.04 45.58 47.02 27,289,909 +1.11(+2.42%)
May 14, 2008 46.00 46.37 45.30 45.91 24,138,114 +0.43(+0.95%)
May 13, 2008 47.04 47.24 45.22 45.48 27,485,475 -1.76(-3.73%)
May 12, 2008 46.82 47.29 46.51 47.24 20,297,638 +0.67(+1.44%)
May 09, 2008 45.75 46.93 45.52 46.57 21,721,761 +0.52(+1.13%)
May 08, 2008 46.98 47.00 45.31 46.05 26,105,946 -0.52(-1.12%)
May 07, 2008 48.22 48.43 46.39 46.57 27,637,338 -1.63(-3.38%)
May 06, 2008 47.34 48.70 47.25 48.20 25,443,019 +0.20(+0.42%)
May 05, 2008 48.32 48.64 47.85 48.00 19,276,312 -0.66(-1.36%)
May 02, 2008 49.90 49.95 48.03 48.66 27,943,582 -0.59(-1.20%)
May 01, 2008 47.68 49.48 47.68 49.25 31,723,658 +1.60(+3.36%)
Apr 30, 2008 47.25 48.64 46.73 47.65 36,283,196 +0.57(+1.21%)
Apr 29, 2008 47.34 47.74 46.62 47.08 20,738,690 -0.26(-0.55%)
Apr 28, 2008 47.56 48.09 46.81 47.34 27,177,726 -0.45(-0.94%)
Apr 25, 2008 47.29 47.87 46.54 47.79 24,266,182 +0.82(+1.75%)
Apr 24, 2008 45.37 47.34 45.34 46.97 37,769,837 +1.76(+3.89%)
Apr 23, 2008 45.41 46.04 44.69 45.21 23,260,491 -0.44(-0.96%)
Apr 22, 2008 44.96 45.80 44.75 45.65 23,704,171 +0.42(+0.93%)
Apr 21, 2008 45.29 45.48 44.60 45.23 23,513,605 -0.53(-1.16%)
Apr 18, 2008 46.33 46.86 45.42 45.76 31,398,008 +0.64(+1.42%)
Apr 17, 2008 44.34 45.32 44.17 45.12 30,302,958 +0.16(+0.36%)
Apr 16, 2008 43.53 44.96 43.10 44.96 52,569,831 +2.84(+6.74%)
Apr 15, 2008 42.18 42.70 41.28 42.12 37,270,264 +0.62(+1.49%)
Apr 14, 2008 42.40 42.80 41.17 41.50 33,774,604 -1.03(-2.42%)
Apr 11, 2008 43.32 43.90 42.43 42.53 41,960,043 -1.33(-3.03%)
Apr 10, 2008 44.20 44.81 43.58 43.86 30,270,057 -0.44(-0.99%)
Apr 09, 2008 45.18 45.18 44.08 44.30 28,476,821 -0.56(-1.25%)
Apr 08, 2008 45.24 45.61 44.43 44.86 29,190,021 -0.68(-1.49%)
Apr 07, 2008 46.43 46.74 45.06 45.54 24,069,196 -0.03(-0.07%)
Apr 04, 2008 45.85 46.44 45.12 45.57 29,875,833 -0.71(-1.53%)
Apr 03, 2008 45.37 47.03 45.32 46.28 30,314,612 +0.04(+0.09%)
Apr 02, 2008 47.08 47.56 45.94 46.24 36,599,363 -0.76(-1.62%)
Apr 01, 2008 45.13 47.00 44.66 47.00 54,545,919 +4.05(+9.43%)
Mar 31, 2008 42.71 44.25 42.61 42.95 28,920,478 +0.24(+0.56%)
Mar 28, 2008 42.88 43.84 42.65 42.71 29,011,895 -0.15(-0.35%)
Mar 27, 2008 44.22 44.49 42.86 42.86 32,154,787 -1.25(-2.83%)
Mar 26, 2008 45.27 45.37 43.97 44.11 41,129,083 -1.95(-4.23%)
Mar 25, 2008 46.02 46.65 44.91 46.06 54,485,522 -0.49(-1.05%)
Mar 24, 2008 45.42 48.16 45.02 46.55 66,011,117 +0.58(+1.26%)
Mar 21, 2008 42.91 46.45 42.47 45.97 72,777,140 +0.00(+0.00%)
Mar 20, 2008 42.91 46.45 42.85 45.97 72,772,140 +3.50(+8.24%)
Mar 19, 2008 43.26 44.89 42.44 42.47 70,593,337 -0.24(-0.56%)
Mar 18, 2008 42.19 42.88 41.25 42.71 76,912,938 +2.40(+5.95%)
Mar 17, 2008 37.00 41.09 37.00 40.31 125,305,323 +3.77(+10.32%)
Mar 14, 2008 38.80 38.80 36.01 36.54 77,775,921 -1.57(-4.12%)
Mar 13, 2008 37.84 38.95 36.63 38.11 45,538,291 -0.50(-1.30%)
Mar 12, 2008 38.85 40.23 38.40 38.61 44,572,837 -0.23(-0.59%)
Mar 11, 2008 38.48 39.26 37.16 38.84 58,408,616 +2.36(+6.47%)
Mar 10, 2008 37.73 38.26 36.31 36.48 41,282,206 -1.08(-2.88%)
Mar 07, 2008 36.89 39.08 36.61 37.56 43,263,654 +0.19(+0.51%)
Mar 06, 2008 38.18 38.23 37.15 37.37 44,357,083 -1.37(-3.54%)
Mar 05, 2008 39.36 39.58 38.11 38.74 36,323,314 -0.45(-1.14%)
Mar 04, 2008 39.37 39.58 38.22 39.19 56,449,288 -0.63(-1.58%)
Mar 03, 2008 40.55 40.63 39.43 39.82 31,481,844 -0.83(-2.04%)
Feb 29, 2008 41.88 41.97 40.38 40.65 36,856,572 -1.79(-4.22%)
Feb 28, 2008 44.00 44.02 42.39 42.44 36,606,487 -1.97(-4.44%)
Feb 27, 2008 43.07 44.49 42.62 44.41 38,566,439 +0.69(+1.58%)
Feb 26, 2008 43.73 44.54 43.41 43.72 24,989,230 -0.31(-0.70%)
Feb 25, 2008 43.43 44.46 42.76 44.03 27,917,159 +0.10(+0.23%)
Feb 22, 2008 43.06 44.02 41.91 43.93 30,452,656 +0.86(+2.00%)
Feb 21, 2008 43.14 43.69 42.22 43.07 32,879,525 -0.08(-0.19%)
Feb 20, 2008 42.37 43.34 41.85 43.15 30,150,921 +0.32(+0.75%)
Feb 19, 2008 43.54 44.05 42.17 42.83 25,811,846 -0.42(-0.97%)
Feb 18, 2008 42.41 43.25 42.01 43.25 0 +0.00(+0.00%)
Feb 15, 2008 42.41 43.25 42.01 43.25 29,037,010 +0.64(+1.50%)
Feb 14, 2008 44.05 44.10 42.47 42.61 31,179,952 -1.49(-3.38%)
Feb 13, 2008 43.55 44.17 43.01 44.10 26,533,355 +0.79(+1.82%)
Feb 12, 2008 43.66 44.45 42.75 43.31 27,193,377 -0.04(-0.09%)
Feb 11, 2008 43.89 44.00 42.82 43.35 25,873,943 -0.47(-1.07%)
Feb 08, 2008 44.96 44.96 43.26 43.82 26,058,226 -1.29(-2.86%)
Feb 07, 2008 43.39 45.58 43.25 45.11 36,818,222 +1.39(+3.18%)
Feb 06, 2008 44.27 44.74 43.27 43.72 27,273,682 -0.17(-0.39%)
Feb 05, 2008 45.05 45.48 43.85 43.89 39,045,076 -2.33(-5.04%)
Feb 04, 2008 47.83 48.14 46.03 46.22 28,310,182 -2.03(-4.21%)
Feb 01, 2008 47.26 48.70 46.90 48.25 48,831,712 +0.85(+1.79%)
Jan 31, 2008 46.41 48.19 45.85 47.40 55,504,631 +0.05(+0.11%)
Jan 30, 2008 47.10 49.29 46.32 47.35 68,346,190 -0.10(-0.21%)
Jan 29, 2008 45.94 47.80 44.75 47.45 56,113,150 +1.88(+4.13%)
Jan 28, 2008 43.79 45.61 43.40 45.57 29,661,612 +1.93(+4.42%)
Jan 25, 2008 45.67 45.84 43.21 43.64 38,223,988 -1.32(-2.94%)
Jan 24, 2008 45.83 46.01 44.26 44.96 52,062,670 -0.76(-1.66%)
Jan 23, 2008 40.40 46.15 40.00 45.72 77,137,002 +4.86(+11.89%)
Jan 22, 2008 37.66 42.00 37.66 40.86 57,178,514 +1.27(+3.21%)
Jan 21, 2008 40.24 40.67 38.52 39.59 0 +0.00(+0.00%)
Jan 18, 2008 40.24 40.67 38.52 39.59 51,919,063 -0.45(-1.12%)
Jan 17, 2008 41.57 41.68 39.80 40.04 39,649,009 -1.39(-3.36%)
Jan 16, 2008 40.46 42.65 40.21 41.43 63,183,051 +2.26(+5.77%)
Jan 15, 2008 40.73 40.73 38.85 39.17 45,243,394 -2.19(-5.29%)
Jan 14, 2008 41.27 41.75 40.60 41.36 22,816,918 +0.50(+1.22%)
Jan 11, 2008 40.88 42.10 40.39 40.86 37,520,426 -0.47(-1.14%)
Jan 10, 2008 39.77 42.14 39.30 41.33 41,864,165 +1.07(+2.66%)
Jan 09, 2008 39.59 40.34 38.54 40.26 33,546,225 +0.56(+1.41%)
Jan 08, 2008 41.46 41.58 39.42 39.70 33,646,047 -1.64(-3.97%)
Jan 07, 2008 41.10 41.58 40.16 41.34 25,650,562 +0.41(+1.00%)
Jan 04, 2008 41.41 41.80 40.63 40.93 25,873,707 -0.95(-2.27%)
Jan 03, 2008 42.34 42.65 41.76 41.88 17,151,723 -0.29(-0.69%)
Jan 02, 2008 43.55 43.79 42.00 42.17 22,122,265 -1.48(-3.39%)
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.