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 (%)
Oct 31, 2005 25.23 25.44 25.16 25.32 22,511,468 +0.12(+0.49%)
Oct 28, 2005 25.04 25.22 24.89 25.19 17,865,046 +0.28(+1.14%)
Oct 27, 2005 24.96 25.10 24.85 24.91 14,642,406 -0.05(-0.19%)
Oct 26, 2005 24.69 25.15 24.63 24.96 23,367,358 +0.26(+1.06%)
Oct 25, 2005 24.71 24.83 24.55 24.69 15,754,035 -0.03(-0.11%)
Oct 24, 2005 24.38 24.74 24.37 24.72 20,824,858 +0.44(+1.79%)
Oct 21, 2005 24.04 24.33 24.04 24.29 22,151,148 +0.26(+1.09%)
Oct 20, 2005 24.12 24.27 23.82 24.02 26,848,774 +0.01(+0.06%)
Oct 19, 2005 23.61 24.02 23.44 24.01 28,026,508 +0.66(+2.84%)
Oct 18, 2005 23.49 23.61 23.33 23.35 12,696,730 -0.16(-0.68%)
Oct 17, 2005 23.65 23.73 23.35 23.51 12,251,789 -0.06(-0.23%)
Oct 14, 2005 23.49 23.64 23.34 23.56 16,151,242 +0.23(+0.98%)
Oct 13, 2005 22.80 23.35 22.76 23.33 18,809,460 +0.33(+1.44%)
Oct 12, 2005 22.92 23.17 22.82 23.00 22,343,386 -0.03(-0.12%)
Oct 11, 2005 23.15 23.28 22.89 23.03 14,715,020 -0.15(-0.63%)
Oct 10, 2005 23.51 23.54 23.17 23.17 9,401,620 -0.26(-1.12%)
Oct 07, 2005 23.42 23.55 23.33 23.44 14,353,542 +0.17(+0.71%)
Oct 06, 2005 23.17 23.49 23.11 23.27 18,201,066 +0.15(+0.63%)
Oct 05, 2005 23.32 23.40 23.12 23.12 14,685,078 -0.10(-0.45%)
Oct 04, 2005 23.50 23.70 23.23 23.23 16,023,662 -0.36(-1.52%)
Oct 03, 2005 23.46 23.80 23.33 23.59 21,146,558 +0.13(+0.56%)
Sep 30, 2005 23.66 23.71 23.35 23.46 15,236,914 -0.29(-1.22%)
Sep 29, 2005 23.40 23.77 23.16 23.75 15,335,421 +0.30(+1.27%)
Sep 28, 2005 23.43 23.68 23.34 23.45 12,784,966 +0.03(+0.12%)
Sep 27, 2005 23.54 23.60 23.33 23.42 12,634,820 -0.03(-0.12%)
Sep 26, 2005 23.68 23.68 23.43 23.45 14,246,501 -0.10(-0.44%)
Sep 23, 2005 23.57 23.70 23.44 23.55 13,908,311 -0.12(-0.53%)
Sep 22, 2005 23.44 23.77 23.36 23.68 11,729,026 +0.17(+0.71%)
Sep 21, 2005 23.71 23.75 23.45 23.51 15,256,153 -0.36(-1.51%)
Sep 20, 2005 23.86 24.16 23.82 23.87 18,154,200 -0.04(-0.17%)
Sep 19, 2005 24.11 24.16 23.80 23.91 14,766,515 -0.28(-1.14%)
Sep 16, 2005 23.66 24.20 23.66 24.19 28,289,626 +0.59(+2.52%)
Sep 15, 2005 23.75 23.80 23.54 23.59 9,562,904 -0.08(-0.32%)
Sep 14, 2005 23.78 23.84 23.63 23.67 11,769,817 +0.06(+0.26%)
Sep 13, 2005 23.78 23.84 23.61 23.61 18,847,648 -0.29(-1.22%)
Sep 12, 2005 24.05 24.12 23.85 23.90 14,051,370 -0.17(-0.72%)
Sep 09, 2005 23.94 24.13 23.93 24.07 13,173,638 +0.12(+0.52%)
Sep 08, 2005 24.16 24.16 23.86 23.95 13,228,171 -0.17(-0.72%)
Sep 07, 2005 24.13 24.13 23.94 24.12 14,771,433 +0.22(+0.93%)
Sep 06, 2005 23.68 23.92 23.68 23.90 10,533,356 +0.32(+1.35%)
Sep 02, 2005 23.70 23.80 23.55 23.58 10,262,428 +0.03(+0.15%)
Sep 01, 2005 23.33 23.70 23.31 23.55 13,821,377 +0.12(+0.50%)
Aug 31, 2005 23.22 23.45 23.06 23.43 14,297,852 +0.21(+0.92%)
Aug 30, 2005 23.31 23.32 23.03 23.21 12,863,799 -0.23(-0.97%)
Aug 29, 2005 23.11 23.57 23.08 23.44 10,708,526 +0.18(+0.77%)
Aug 26, 2005 23.26 23.64 23.25 23.26 13,776,102 -0.32(-1.38%)
Aug 25, 2005 23.50 23.63 23.41 23.59 10,072,214 +0.19(+0.80%)
Aug 24, 2005 23.72 23.91 23.38 23.40 19,557,586 -0.35(-1.46%)
Aug 23, 2005 23.86 23.96 23.72 23.75 11,427,433 -0.11(-0.46%)
Aug 22, 2005 23.91 24.04 23.79 23.86 9,536,867 -0.02(-0.09%)
Aug 19, 2005 24.06 24.06 23.86 23.88 8,948,579 -0.08(-0.35%)
Aug 18, 2005 23.82 24.04 23.77 23.96 9,657,216 +0.14(+0.58%)
Aug 17, 2005 23.95 24.00 23.78 23.82 15,912,571 -0.08(-0.35%)
Aug 16, 2005 23.96 24.19 23.86 23.91 12,521,125 -0.05(-0.20%)
Aug 15, 2005 23.69 24.05 23.68 23.95 10,999,126 +0.23(+0.99%)
Aug 12, 2005 23.95 23.99 23.71 23.72 12,536,169 -0.35(-1.44%)
Aug 11, 2005 24.06 24.18 23.82 24.07 13,893,991 +0.01(+0.03%)
Aug 10, 2005 24.38 24.45 23.94 24.06 14,069,595 -0.16(-0.66%)
Aug 09, 2005 24.24 24.42 24.13 24.22 8,568,296 +0.03(+0.11%)
Aug 08, 2005 24.41 24.49 24.16 24.19 8,346,693 -0.18(-0.74%)
Aug 05, 2005 24.44 24.54 24.34 24.37 13,435,598 -0.15(-0.59%)
Aug 04, 2005 24.49 24.56 24.44 24.51 13,836,131 -0.10(-0.42%)
Aug 03, 2005 24.58 24.65 24.49 24.62 14,159,712 +0.04(+0.17%)
Aug 02, 2005 24.52 24.64 24.40 24.58 9,614,255 +0.17(+0.71%)
Aug 01, 2005 24.42 24.50 24.30 24.40 10,505,873 +0.11(+0.46%)
Jul 29, 2005 24.51 24.51 24.27 24.29 12,287,806 -0.22(-0.90%)
Jul 28, 2005 24.45 24.54 24.32 24.51 10,875,307 +0.08(+0.31%)
Jul 27, 2005 24.56 24.56 24.24 24.44 12,171,653 -0.01(-0.06%)
Jul 26, 2005 24.64 24.65 24.41 24.45 9,363,867 -0.05(-0.20%)
Jul 25, 2005 24.58 24.61 24.36 24.50 8,649,155 -0.11(-0.45%)
Jul 22, 2005 24.47 24.61 24.42 24.61 10,278,629 +0.14(+0.57%)
Jul 21, 2005 24.68 24.68 24.24 24.47 13,484,200 +0.17(+0.68%)
Jul 20, 2005 24.35 24.56 24.09 24.31 19,251,074 -0.03(-0.14%)
Jul 19, 2005 24.55 24.69 24.27 24.34 18,188,048 -0.21(-0.84%)
Jul 18, 2005 24.66 24.67 24.46 24.55 12,129,126 -0.24(-0.98%)
Jul 15, 2005 24.67 24.85 24.61 24.79 11,038,616 +0.12(+0.48%)
Jul 14, 2005 24.65 24.79 24.53 24.67 12,690,654 +0.14(+0.56%)
Jul 13, 2005 24.37 24.59 24.31 24.54 16,068,937 +0.17(+0.68%)
Jul 12, 2005 24.17 24.44 24.10 24.37 20,919,458 +0.20(+0.83%)
Jul 11, 2005 24.07 24.42 24.02 24.17 12,230,236 +0.10(+0.43%)
Jul 08, 2005 23.93 24.22 23.85 24.07 13,878,224 +0.24(+1.02%)
Jul 07, 2005 23.92 23.92 23.71 23.82 15,405,575 -0.10(-0.40%)
Jul 06, 2005 24.20 24.30 23.80 23.92 15,582,626 -0.26(-1.06%)
Jul 05, 2005 24.20 24.39 24.07 24.18 11,457,954 -0.06(-0.26%)
Jul 01, 2005 24.35 24.40 24.20 24.24 15,576,551 -0.18(-0.74%)
Jun 30, 2005 24.69 24.89 24.42 24.42 15,605,770 -0.44(-1.78%)
Jun 29, 2005 24.87 24.96 24.80 24.86 8,978,521 +0.03(+0.11%)
Jun 28, 2005 24.73 24.83 24.63 24.83 8,523,310 +0.23(+0.93%)
Jun 27, 2005 24.60 24.73 24.56 24.60 12,384,577 +0.01(+0.06%)
Jun 24, 2005 24.82 24.91 24.47 24.59 17,754,100 -0.25(-1.00%)
Jun 23, 2005 25.18 25.19 24.83 24.84 15,470,957 -0.23(-0.91%)
Jun 22, 2005 25.03 25.19 24.93 25.07 13,297,168 +0.15(+0.61%)
Jun 21, 2005 24.92 24.98 24.82 24.92 8,365,643 -0.01(-0.03%)
Jun 20, 2005 24.82 25.02 24.75 24.92 12,119,724 -0.02(-0.08%)
Jun 17, 2005 25.02 25.03 24.80 24.94 22,329,066 +0.12(+0.50%)
Jun 16, 2005 24.65 24.92 24.62 24.82 14,140,039 +0.13(+0.53%)
Jun 15, 2005 24.71 24.82 24.62 24.69 13,203,870 +0.08(+0.31%)
Jun 14, 2005 24.51 24.70 24.47 24.61 8,534,448 +0.07(+0.28%)
Jun 13, 2005 24.40 24.72 24.38 24.54 10,310,018 +0.05(+0.20%)
Jun 10, 2005 24.61 24.64 24.36 24.49 9,408,998 -0.05(-0.20%)
Jun 09, 2005 24.56 24.68 24.41 24.54 10,256,208 -0.12(-0.48%)
Jun 08, 2005 24.58 24.76 24.53 24.66 11,169,523 +0.13(+0.54%)
Jun 07, 2005 24.56 24.85 24.51 24.53 12,408,733 -0.02(-0.08%)
Jun 06, 2005 24.52 24.60 24.33 24.55 8,582,183 -0.03(-0.11%)
Jun 03, 2005 24.63 24.78 24.48 24.58 12,463,555 -0.13(-0.53%)
Jun 02, 2005 24.37 24.74 24.20 24.71 22,534,468 -0.01(-0.06%)
Jun 01, 2005 24.58 25.23 24.58 24.72 17,657,040 +0.01(+0.03%)
May 31, 2005 24.77 24.89 24.64 24.71 10,989,724 -0.03(-0.14%)
May 27, 2005 24.85 24.92 24.69 24.75 8,684,305 -0.10(-0.39%)
May 26, 2005 24.92 24.95 24.69 24.85 8,505,663 +0.02(+0.08%)
May 25, 2005 24.74 24.89 24.68 24.83 7,326,193 +0.01(+0.06%)
May 24, 2005 24.87 24.89 24.65 24.81 9,099,448 -0.01(-0.06%)
May 23, 2005 24.82 24.89 24.69 24.83 11,486,450 -0.10(-0.42%)
May 20, 2005 25.02 25.07 24.83 24.93 10,812,674 -0.09(-0.36%)
May 19, 2005 24.77 25.10 24.76 25.02 14,896,700 +0.10(+0.39%)
May 18, 2005 24.61 24.96 24.51 24.92 21,438,604 +0.58(+2.39%)
May 17, 2005 23.86 24.38 23.85 24.34 16,877,816 +0.32(+1.35%)
May 16, 2005 23.91 24.14 23.87 24.02 15,111,648 +0.19(+0.81%)
May 13, 2005 24.08 24.08 23.58 23.82 20,125,046 -0.26(-1.06%)
May 12, 2005 24.44 24.47 23.94 24.08 16,313,683 -0.32(-1.33%)
May 11, 2005 24.29 24.50 24.10 24.40 13,151,362 +0.11(+0.46%)
May 10, 2005 24.61 24.63 24.20 24.29 19,770,510 -0.57(-2.28%)
May 09, 2005 24.58 24.89 24.57 24.86 9,920,188 +0.24(+0.98%)
May 06, 2005 24.89 24.92 24.54 24.62 10,579,354 -0.20(-0.81%)
May 05, 2005 24.99 25.02 24.56 24.82 11,986,647 -0.14(-0.55%)
May 04, 2005 24.55 25.01 24.51 24.96 18,630,820 +0.41(+1.69%)
May 03, 2005 24.60 24.76 24.38 24.54 18,440,894 -0.05(-0.20%)
May 02, 2005 24.60 24.61 24.28 24.59 14,711,404 +0.06(+0.23%)
Apr 29, 2005 24.22 24.54 24.14 24.54 20,548,578 +0.32(+1.34%)
Apr 28, 2005 24.40 24.55 24.20 24.21 18,786,606 -0.33(-1.35%)
Apr 27, 2005 24.25 24.71 24.18 24.54 16,572,316 +0.29(+1.20%)
Apr 26, 2005 24.32 24.49 24.22 24.25 12,165,144 -0.06(-0.26%)
Apr 25, 2005 24.18 24.33 24.12 24.31 13,270,987 +0.21(+0.86%)
Apr 22, 2005 24.04 24.32 23.89 24.11 19,493,796 -0.12(-0.49%)
Apr 21, 2005 24.21 24.31 23.73 24.22 23,947,834 +0.19(+0.81%)
Apr 20, 2005 24.63 24.80 24.01 24.03 36,842,156 -0.13(-0.54%)
Apr 19, 2005 24.01 24.31 23.98 24.16 15,813,342 +0.21(+0.89%)
Apr 18, 2005 23.68 24.14 23.65 23.95 23,160,220 +0.49(+2.09%)
Apr 15, 2005 23.68 23.99 23.43 23.46 21,714,884 -0.18(-0.76%)
Apr 14, 2005 23.90 23.93 23.64 23.64 15,929,206 -0.26(-1.10%)
Apr 13, 2005 24.23 24.26 23.85 23.90 16,635,528 -0.32(-1.34%)
Apr 12, 2005 23.93 24.33 23.68 24.22 20,866,518 +0.29(+1.21%)
Apr 11, 2005 23.97 24.07 23.90 23.93 10,375,399 +0.08(+0.35%)
Apr 08, 2005 24.10 24.16 23.85 23.85 9,200,847 -0.21(-0.86%)
Apr 07, 2005 24.02 24.27 23.97 24.06 12,012,394 +0.08(+0.35%)
Apr 06, 2005 24.02 24.13 23.93 23.98 15,442,750 +0.07(+0.29%)
Apr 05, 2005 23.51 24.03 23.48 23.91 21,987,982 +0.56(+2.40%)
Apr 04, 2005 23.28 23.47 23.06 23.35 22,622,124 -0.33(-1.40%)
Apr 01, 2005 24.05 24.27 23.39 23.68 29,132,642 -0.24(-1.01%)
Mar 31, 2005 24.13 24.15 23.87 23.92 19,255,992 -0.24(-1.00%)
Mar 30, 2005 23.86 24.18 23.83 24.16 16,316,142 +0.26(+1.07%)
Mar 29, 2005 23.95 24.27 23.73 23.91 21,292,944 -0.19(-0.77%)
Mar 28, 2005 24.15 24.25 24.01 24.09 12,736,074 -0.06(-0.23%)
Mar 24, 2005 24.27 24.30 24.11 24.15 17,340,404 +0.00(+0.00%)
Mar 23, 2005 24.24 24.40 24.11 24.15 25,293,072 -0.09(-0.37%)
Mar 22, 2005 24.89 24.89 24.17 24.24 21,455,818 -0.50(-2.04%)
Mar 21, 2005 24.80 24.85 24.54 24.74 16,559,587 -0.15(-0.61%)
Mar 18, 2005 25.00 25.06 24.76 24.89 26,190,766 -0.10(-0.39%)
Mar 17, 2005 25.04 25.08 24.82 24.99 13,068,478 -0.07(-0.28%)
Mar 16, 2005 25.06 25.16 24.92 25.06 19,389,794 +0.00(+0.00%)
Mar 15, 2005 25.24 25.35 25.02 25.06 12,449,958 -0.14(-0.55%)
Mar 14, 2005 24.96 25.23 24.79 25.20 18,945,432 +0.24(+0.94%)
Mar 11, 2005 25.07 25.15 24.89 24.96 13,448,472 -0.17(-0.69%)
Mar 10, 2005 25.22 25.30 25.09 25.14 17,217,740 -0.08(-0.30%)
Mar 09, 2005 25.39 25.45 25.12 25.21 25,527,694 -0.32(-1.27%)
Mar 08, 2005 25.74 25.77 25.52 25.54 14,370,032 -0.28(-1.07%)
Mar 07, 2005 25.93 25.96 25.79 25.81 16,295,602 -0.12(-0.45%)
Mar 04, 2005 25.75 26.13 25.66 25.93 18,367,992 +0.35(+1.35%)
Mar 03, 2005 25.68 25.70 25.37 25.59 12,110,611 +0.01(+0.05%)
Mar 02, 2005 25.58 25.87 25.49 25.57 13,585,599 -0.07(-0.27%)
Mar 01, 2005 25.58 25.81 25.50 25.64 14,712,127 +0.37(+1.48%)
Feb 28, 2005 25.56 25.59 25.25 25.27 16,495,652 -0.29(-1.14%)
Feb 25, 2005 25.36 25.63 25.34 25.56 12,694,705 +0.20(+0.79%)
Feb 24, 2005 25.25 25.50 25.20 25.36 13,196,927 +0.14(+0.55%)
Feb 23, 2005 25.01 25.29 24.89 25.22 18,153,766 +0.38(+1.53%)
Feb 22, 2005 25.24 25.32 24.82 24.84 21,526,696 -0.40(-1.59%)
Feb 18, 2005 25.34 25.41 25.10 25.24 25,732,662 -0.19(-0.73%)
Feb 17, 2005 25.77 25.83 25.43 25.43 17,583,270 -0.38(-1.47%)
Feb 16, 2005 25.81 25.88 25.70 25.81 13,857,106 -0.15(-0.59%)
Feb 15, 2005 26.04 26.10 25.89 25.96 11,782,113 +0.03(+0.13%)
Feb 14, 2005 25.97 25.97 25.77 25.92 9,671,247 +0.01(+0.05%)
Feb 11, 2005 25.79 25.98 25.68 25.91 15,443,763 +0.02(+0.08%)
Feb 10, 2005 25.97 26.04 25.85 25.89 12,834,146 -0.03(-0.13%)
Feb 09, 2005 26.00 26.09 25.89 25.92 10,247,674 -0.18(-0.69%)
Feb 08, 2005 26.22 26.26 26.06 26.10 10,963,253 -0.15(-0.55%)
Feb 07, 2005 26.06 26.32 25.99 26.25 13,651,993 +0.19(+0.74%)
Feb 04, 2005 25.88 26.09 25.86 26.06 15,423,078 +0.21(+0.80%)
Feb 03, 2005 25.90 25.95 25.82 25.85 15,531,999 -0.09(-0.35%)
Feb 02, 2005 25.92 25.95 25.84 25.94 19,017,612 +0.01(+0.05%)
Feb 01, 2005 25.92 26.02 25.79 25.92 20,273,166 +0.12(+0.46%)
Jan 31, 2005 25.77 25.86 25.75 25.81 20,412,608 +0.23(+0.89%)
Jan 28, 2005 25.50 25.58 25.32 25.58 22,105,294 +0.17(+0.68%)
Jan 27, 2005 25.32 25.51 25.24 25.41 14,162,749 -0.06(-0.22%)
Jan 26, 2005 25.44 25.58 25.41 25.46 21,054,562 -0.02(-0.08%)
Jan 25, 2005 25.57 25.72 25.46 25.48 14,444,815 -0.01(-0.05%)
Jan 24, 2005 25.48 25.73 25.41 25.50 18,617,366 +0.02(+0.08%)
Jan 21, 2005 25.75 25.92 25.48 25.48 20,503,158 -0.28(-1.07%)
Jan 20, 2005 26.13 26.15 25.66 25.75 22,044,974 -0.41(-1.56%)
Jan 19, 2005 26.28 26.58 26.15 26.16 22,920,970 -0.39(-1.46%)
Jan 18, 2005 26.07 26.61 25.94 26.55 14,073,067 +0.41(+1.56%)
Jan 14, 2005 26.12 26.26 26.03 26.14 10,626,655 +0.03(+0.11%)
Jan 13, 2005 26.27 26.53 26.07 26.11 13,953,731 -0.15(-0.58%)
Jan 12, 2005 26.27 26.29 25.97 26.26 13,128,218 +0.06(+0.24%)
Jan 11, 2005 26.34 26.44 26.20 26.20 12,969,683 -0.26(-0.97%)
Jan 10, 2005 26.46 26.62 26.30 26.46 13,429,956 -0.09(-0.34%)
Jan 07, 2005 26.75 26.87 26.54 26.55 14,423,263 -0.21(-0.80%)
Jan 06, 2005 26.80 26.95 26.71 26.76 13,186,078 +0.15(+0.57%)
Jan 05, 2005 26.69 26.91 26.54 26.61 14,132,518 +0.06(+0.21%)
Jan 04, 2005 26.95 27.00 26.49 26.55 16,433,453 -0.51(-1.89%)
Jan 03, 2005 27.29 27.44 26.97 27.07 21,636,486 +0.10(+0.36%)
Dec 31, 2004 27.02 27.08 26.93 26.97 8,323,116 -0.05(-0.18%)
Dec 30, 2004 27.07 27.18 27.00 27.02 6,864,618 -0.06(-0.20%)
Dec 29, 2004 26.97 27.07 26.92 27.07 8,690,814 -0.03(-0.13%)
Dec 28, 2004 26.94 27.17 26.93 27.11 7,839,987 +0.14(+0.51%)
Dec 27, 2004 27.10 27.16 26.91 26.97 8,157,926 -0.10(-0.38%)
Dec 23, 2004 27.04 27.29 27.03 27.07 12,376,332 +0.09(+0.33%)
Dec 22, 2004 26.93 27.12 26.82 26.98 13,427,353 -0.03(-0.10%)
Dec 21, 2004 26.72 27.13 26.71 27.01 12,564,810 +0.33(+1.22%)
Dec 20, 2004 26.69 26.88 26.63 26.69 12,783,808 +0.06(+0.21%)
Dec 17, 2004 26.41 26.84 26.40 26.63 20,510,824 -0.28(-1.05%)
Dec 16, 2004 26.82 26.96 26.71 26.91 16,765,278 -0.07(-0.26%)
Dec 15, 2004 26.82 27.13 26.80 26.98 19,413,226 +0.20(+0.75%)
Dec 14, 2004 26.49 26.82 26.48 26.78 17,480,280 +0.34(+1.28%)
Dec 13, 2004 26.27 26.55 26.22 26.44 21,523,948 +0.43(+1.65%)
Dec 10, 2004 26.04 26.17 25.92 26.01 12,409,456 -0.04(-0.16%)
Dec 09, 2004 25.75 26.19 25.75 26.06 14,986,961 +0.10(+0.37%)
Dec 08, 2004 26.14 26.15 25.95 25.96 16,521,255 -0.18(-0.69%)
Dec 07, 2004 26.41 26.48 26.13 26.14 12,698,755 -0.21(-0.81%)
Dec 06, 2004 26.24 26.56 26.11 26.35 15,471,391 +0.04(+0.16%)
Dec 03, 2004 26.53 26.63 26.26 26.31 15,792,801 -0.26(-0.99%)
Dec 02, 2004 26.44 26.70 26.41 26.57 11,916,492 +0.11(+0.42%)
Dec 01, 2004 26.13 26.46 26.11 26.46 16,089,043 +0.44(+1.67%)
Nov 30, 2004 25.70 26.06 25.62 26.03 18,850,976 +0.24(+0.91%)
Nov 29, 2004 26.06 26.17 25.66 25.79 15,546,319 -0.26(-1.01%)
Nov 26, 2004 26.06 26.13 25.99 26.06 4,547,048 -0.01(-0.03%)
Nov 24, 2004 26.12 26.13 25.96 26.06 9,915,270 +0.10(+0.37%)
Nov 23, 2004 26.03 26.06 25.76 25.97 15,742,463 +0.01(+0.03%)
Nov 22, 2004 25.87 26.17 25.68 25.96 18,910,426 +0.09(+0.35%)
Nov 19, 2004 26.20 26.26 25.77 25.87 20,751,810 -0.28(-1.06%)
Nov 18, 2004 26.41 26.51 26.13 26.15 21,614,644 -0.31(-1.18%)
Nov 17, 2004 26.62 26.84 26.35 26.46 20,885,466 -0.14(-0.52%)
Nov 16, 2004 26.62 26.80 26.55 26.60 20,455,280 -0.48(-1.76%)
Nov 15, 2004 26.96 27.07 26.93 27.07 12,720,886 -0.01(-0.03%)
Nov 12, 2004 26.91 27.16 26.89 27.08 16,155,292 -0.01(-0.03%)
Nov 11, 2004 27.10 27.25 26.87 27.09 11,578,157 +0.16(+0.59%)
Nov 10, 2004 27.09 27.09 26.86 26.93 11,041,653 -0.11(-0.41%)
Nov 09, 2004 27.19 27.30 27.00 27.04 10,132,099 -0.12(-0.43%)
Nov 08, 2004 27.18 27.27 27.04 27.16 10,917,978 -0.05(-0.18%)
Nov 05, 2004 27.40 27.59 26.96 27.20 19,410,044 -0.20(-0.73%)
Nov 04, 2004 26.79 27.42 26.62 27.40 17,587,464 +0.55(+2.03%)
Nov 03, 2004 27.20 27.26 26.71 26.86 16,062,138 +0.21(+0.78%)
Nov 02, 2004 26.62 27.08 26.55 26.65 14,275,865 +0.03(+0.13%)
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.