JPMorgan Chase & Co (NY: JPM )

148.60 USD -1.94 (-1.29%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 41.58 41.60 40.97 41.14 11,716,200 -0.44(-1.06%)
Feb 27, 2006 41.55 41.95 41.55 41.58 8,541,900 -0.08(-0.19%)
Feb 24, 2006 40.94 41.83 40.87 41.66 9,294,300 +0.55(+1.34%)
Feb 23, 2006 41.26 41.57 41.00 41.11 8,739,500 -0.30(-0.72%)
Feb 22, 2006 40.89 41.55 40.74 41.41 13,151,400 +0.71(+1.74%)
Feb 21, 2006 40.63 40.95 40.55 40.70 7,324,500 -0.08(-0.20%)
Feb 17, 2006 40.66 40.82 40.40 40.78 11,518,600 -0.04(-0.10%)
Feb 16, 2006 40.45 40.82 40.24 40.82 11,572,000 +0.50(+1.24%)
Feb 15, 2006 39.97 40.50 39.97 40.32 12,685,700 +0.22(+0.55%)
Feb 14, 2006 39.66 40.33 39.65 40.10 12,904,100 +0.33(+0.83%)
Feb 13, 2006 39.77 40.31 39.61 39.77 7,791,600 -0.15(-0.38%)
Feb 10, 2006 39.62 39.98 39.29 39.92 8,790,500 +0.15(+0.38%)
Feb 09, 2006 39.53 40.03 39.44 39.77 8,496,300 +0.17(+0.43%)
Feb 08, 2006 39.28 39.62 39.25 39.60 10,065,300 +0.34(+0.87%)
Feb 07, 2006 39.20 39.60 39.05 39.26 8,592,600 -0.18(-0.46%)
Feb 06, 2006 39.40 39.60 39.31 39.44 6,591,800 -0.09(-0.23%)
Feb 03, 2006 39.45 40.10 39.40 39.53 10,440,700 -0.46(-1.15%)
Feb 02, 2006 39.88 40.16 39.59 39.99 10,309,100 +0.11(+0.28%)
Feb 01, 2006 39.88 40.22 39.67 39.88 11,429,800 +0.13(+0.33%)
Jan 31, 2006 40.03 40.19 39.74 39.75 15,582,100 -0.10(-0.25%)
Jan 30, 2006 39.52 39.97 39.42 39.85 8,701,700 +0.10(+0.25%)
Jan 27, 2006 39.25 40.04 39.17 39.75 12,929,400 +0.16(+0.40%)
Jan 26, 2006 38.71 39.81 38.71 39.59 16,187,900 +1.11(+2.88%)
Jan 25, 2006 38.16 38.68 38.06 38.48 14,248,700 +0.37(+0.97%)
Jan 24, 2006 38.27 38.53 38.09 38.11 9,781,500 -0.16(-0.42%)
Jan 23, 2006 38.14 38.70 37.97 38.27 13,172,300 +0.22(+0.58%)
Jan 20, 2006 38.81 38.82 37.88 38.05 20,907,200 -1.01(-2.59%)
Jan 19, 2006 39.34 39.47 38.80 39.06 12,091,800 -0.22(-0.56%)
Jan 18, 2006 39.11 39.71 38.95 39.28 17,908,500 -0.43(-1.08%)
Jan 17, 2006 39.48 39.82 39.41 39.71 9,941,100 -0.21(-0.53%)
Jan 13, 2006 39.78 40.03 39.65 39.92 10,961,200 -0.03(-0.08%)
Jan 12, 2006 40.25 40.42 39.90 39.95 12,230,400 -0.75(-1.84%)
Jan 11, 2006 40.73 40.87 40.61 40.70 12,333,100 -0.03(-0.07%)
Jan 10, 2006 40.50 40.75 40.07 40.73 16,614,900 +0.06(+0.15%)
Jan 09, 2006 39.88 40.72 39.88 40.67 16,575,200 +0.65(+1.62%)
Jan 06, 2006 39.92 40.24 39.55 40.02 7,966,900 +0.28(+0.70%)
Jan 05, 2006 39.61 39.81 39.50 39.74 8,109,400 +0.12(+0.30%)
Jan 04, 2006 39.78 40.14 39.42 39.62 13,491,500 -0.57(-1.42%)
Jan 03, 2006 39.89 40.36 39.30 40.19 12,839,200 +0.50(+1.26%)
Dec 30, 2005 39.71 39.79 39.48 39.69 8,567,800 -0.17(-0.43%)
Dec 29, 2005 39.91 40.05 39.80 39.86 7,390,000 -0.05(-0.13%)
Dec 28, 2005 40.11 40.23 39.82 39.91 9,527,000 -0.19(-0.47%)
Dec 27, 2005 40.40 40.56 39.97 40.10 7,752,400 -0.10(-0.25%)
Dec 23, 2005 40.12 40.42 40.01 40.20 7,005,900 +0.15(+0.37%)
Dec 22, 2005 39.94 40.11 39.86 40.05 10,147,300 +0.22(+0.55%)
Dec 21, 2005 39.66 39.98 39.60 39.83 11,624,300 +0.23(+0.58%)
Dec 20, 2005 39.69 39.78 39.42 39.60 7,655,500 +0.00(+0.00%)
Dec 19, 2005 39.79 39.91 39.49 39.60 15,603,200 -0.19(-0.48%)
Dec 16, 2005 39.59 39.88 39.64 39.79 12,066,300 +0.21(+0.53%)
Dec 15, 2005 39.56 39.75 39.41 39.58 8,737,000 +0.03(+0.08%)
Dec 14, 2005 39.41 39.72 39.26 39.55 8,511,200 +0.14(+0.36%)
Dec 13, 2005 39.02 39.59 39.00 39.41 10,624,700 +0.26(+0.66%)
Dec 12, 2005 39.13 39.28 38.89 39.15 8,013,600 +0.03(+0.08%)
Dec 09, 2005 38.66 39.30 38.65 39.12 8,497,100 +0.47(+1.22%)
Dec 08, 2005 38.47 38.89 38.42 38.65 8,592,900 +0.18(+0.47%)
Dec 07, 2005 38.85 38.89 38.32 38.47 9,663,000 -0.38(-0.98%)
Dec 06, 2005 39.15 39.28 38.79 38.85 12,369,500 +0.00(+0.00%)
Dec 05, 2005 38.83 38.88 38.57 38.85 6,616,100 -0.14(-0.36%)
Dec 02, 2005 38.57 39.07 38.39 38.99 9,823,600 +0.42(+1.09%)
Dec 01, 2005 38.25 38.78 38.40 38.57 12,192,100 +0.32(+0.84%)
Nov 30, 2005 39.07 39.11 38.22 38.25 12,819,200 -0.71(-1.82%)
Nov 29, 2005 38.86 39.18 38.80 38.96 10,285,100 +0.06(+0.15%)
Nov 28, 2005 38.86 39.15 38.75 38.90 11,353,900 +0.04(+0.10%)
Nov 25, 2005 38.98 38.99 38.75 38.86 3,775,300 +0.08(+0.21%)
Nov 23, 2005 38.21 38.99 38.14 38.78 11,983,100 +0.58(+1.52%)
Nov 22, 2005 37.67 38.26 37.52 38.20 11,501,000 +0.38(+1.00%)
Nov 21, 2005 38.00 38.06 37.77 37.82 10,634,100 -0.21(-0.55%)
Nov 18, 2005 38.00 38.13 37.62 38.03 14,885,900 +0.10(+0.26%)
Nov 17, 2005 37.70 38.00 37.70 37.93 9,583,900 +0.12(+0.32%)
Nov 16, 2005 37.91 37.95 37.45 37.81 10,959,700 +0.08(+0.21%)
Nov 15, 2005 38.13 38.25 37.65 37.73 10,027,700 -0.40(-1.05%)
Nov 14, 2005 38.05 38.22 37.98 38.13 8,725,900 -0.13(-0.34%)
Nov 11, 2005 38.33 38.38 37.99 38.26 8,195,900 -0.06(-0.16%)
Nov 10, 2005 37.75 38.41 37.68 38.32 16,663,600 +0.60(+1.59%)
Nov 09, 2005 37.35 37.73 37.21 37.72 11,322,000 +0.38(+1.02%)
Nov 08, 2005 37.44 37.58 37.25 37.34 7,802,400 -0.34(-0.90%)
Nov 07, 2005 37.32 37.73 37.38 37.68 8,622,100 +0.37(+0.99%)
Nov 04, 2005 37.10 37.34 37.06 37.31 11,277,400 +0.22(+0.59%)
Nov 03, 2005 37.26 37.49 36.98 37.09 10,362,900 -0.11(-0.30%)
Nov 02, 2005 36.85 37.49 36.70 37.20 12,955,400 +0.35(+0.95%)
Nov 01, 2005 36.79 36.99 36.58 36.85 19,222,000 +0.23(+0.63%)
Oct 31, 2005 36.50 36.80 36.40 36.62 15,562,800 +0.18(+0.49%)
Oct 28, 2005 36.22 36.48 36.00 36.44 12,350,600 +0.41(+1.14%)
Oct 27, 2005 36.10 36.31 35.94 36.03 10,122,700 -0.07(-0.19%)
Oct 26, 2005 35.71 36.38 35.63 36.10 16,154,500 +0.38(+1.06%)
Oct 25, 2005 35.75 35.91 35.51 35.72 10,891,200 -0.04(-0.11%)
Oct 24, 2005 35.26 35.79 35.25 35.76 14,396,800 +0.63(+1.79%)
Oct 21, 2005 34.77 35.19 34.77 35.13 15,313,700 +0.38(+1.09%)
Oct 20, 2005 34.89 35.10 34.45 34.75 18,561,300 +0.02(+0.06%)
Oct 19, 2005 34.15 34.75 33.91 34.73 19,375,500 +0.96(+2.84%)
Oct 18, 2005 33.98 34.15 33.74 33.77 8,777,600 -0.23(-0.68%)
Oct 17, 2005 34.21 34.33 33.78 34.00 8,470,000 -0.08(-0.23%)
Oct 14, 2005 33.98 34.19 33.76 34.08 11,165,800 +0.33(+0.98%)
Oct 13, 2005 32.98 33.78 32.92 33.75 13,003,500 +0.48(+1.44%)
Oct 12, 2005 33.15 33.52 33.01 33.27 15,446,600 -0.04(-0.12%)
Oct 11, 2005 33.49 33.67 33.11 33.31 10,172,900 -0.21(-0.63%)
Oct 10, 2005 34.00 34.05 33.51 33.52 6,499,600 -0.38(-1.12%)
Oct 07, 2005 33.88 34.07 33.74 33.90 9,923,000 +0.24(+0.71%)
Oct 06, 2005 33.51 33.98 33.43 33.66 12,582,900 +0.21(+0.63%)
Oct 05, 2005 33.73 33.85 33.45 33.45 10,152,200 -0.15(-0.45%)
Oct 04, 2005 33.99 34.28 33.60 33.60 11,077,600 -0.52(-1.52%)
Oct 03, 2005 33.93 34.43 33.75 34.12 14,619,200 +0.19(+0.56%)
Sep 30, 2005 34.23 34.30 33.78 33.93 10,533,700 -0.42(-1.22%)
Sep 29, 2005 33.85 34.38 33.50 34.35 10,601,800 +0.43(+1.27%)
Sep 28, 2005 33.89 34.26 33.76 33.92 8,838,600 +0.04(+0.12%)
Sep 27, 2005 34.05 34.14 33.74 33.88 8,734,800 -0.04(-0.12%)
Sep 26, 2005 34.25 34.25 33.89 33.92 9,849,000 -0.15(-0.44%)
Sep 23, 2005 34.10 34.28 33.91 34.07 9,615,200 -0.18(-0.53%)
Sep 22, 2005 33.90 34.39 33.79 34.25 8,108,600 +0.24(+0.71%)
Sep 21, 2005 34.29 34.35 33.92 34.01 10,547,000 -0.52(-1.51%)
Sep 20, 2005 34.52 34.95 34.45 34.53 12,550,500 -0.06(-0.17%)
Sep 19, 2005 34.88 34.95 34.42 34.59 10,208,500 -0.40(-1.14%)
Sep 16, 2005 34.23 35.00 34.22 34.99 19,557,400 +0.86(+2.52%)
Sep 15, 2005 34.35 34.42 34.05 34.13 6,611,100 -0.11(-0.32%)
Sep 14, 2005 34.40 34.49 34.18 34.24 8,136,800 +0.09(+0.26%)
Sep 13, 2005 34.40 34.49 34.15 34.15 13,029,900 -0.42(-1.21%)
Sep 12, 2005 34.79 34.89 34.50 34.57 9,714,100 -0.25(-0.72%)
Sep 09, 2005 34.63 34.90 34.61 34.82 9,107,300 +0.18(+0.52%)
Sep 08, 2005 34.94 34.94 34.51 34.64 9,145,000 -0.25(-0.72%)
Sep 07, 2005 34.90 34.91 34.63 34.89 10,211,900 +0.32(+0.93%)
Sep 06, 2005 34.25 34.60 34.25 34.57 7,282,000 +0.46(+1.35%)
Sep 02, 2005 34.28 34.42 34.07 34.11 7,094,700 +0.05(+0.15%)
Sep 01, 2005 33.75 34.28 33.72 34.06 9,555,100 +0.17(+0.50%)
Aug 31, 2005 33.59 33.92 33.36 33.89 9,884,500 +0.31(+0.92%)
Aug 30, 2005 33.72 33.73 33.31 33.58 8,893,100 -0.33(-0.97%)
Aug 29, 2005 33.43 34.09 33.38 33.91 7,403,100 +0.26(+0.77%)
Aug 26, 2005 33.65 34.19 33.63 33.65 9,523,800 -0.47(-1.38%)
Aug 25, 2005 33.99 34.18 33.86 34.12 6,963,200 +0.27(+0.80%)
Aug 24, 2005 34.31 34.59 33.82 33.85 13,520,700 -0.50(-1.46%)
Aug 23, 2005 34.51 34.66 34.31 34.35 7,900,100 -0.16(-0.46%)
Aug 22, 2005 34.59 34.78 34.41 34.51 6,593,100 -0.03(-0.09%)
Aug 19, 2005 34.80 34.80 34.52 34.54 6,186,400 -0.12(-0.35%)
Aug 18, 2005 34.46 34.77 34.38 34.66 6,676,300 +0.20(+0.58%)
Aug 17, 2005 34.65 34.71 34.40 34.46 11,000,800 -0.12(-0.35%)
Aug 16, 2005 34.66 34.99 34.52 34.58 8,656,200 -0.07(-0.20%)
Aug 15, 2005 34.27 34.79 34.25 34.65 7,604,000 +0.34(+0.99%)
Aug 12, 2005 34.64 34.70 34.29 34.31 8,666,600 -0.50(-1.44%)
Aug 11, 2005 34.80 34.97 34.46 34.81 9,605,300 +0.01(+0.03%)
Aug 10, 2005 35.26 35.36 34.63 34.80 9,726,700 -0.23(-0.66%)
Aug 09, 2005 35.07 35.32 34.91 35.03 5,923,500 +0.04(+0.11%)
Aug 08, 2005 35.31 35.43 34.94 34.99 5,770,300 -0.26(-0.74%)
Aug 05, 2005 35.35 35.50 35.21 35.25 9,288,400 -0.21(-0.59%)
Aug 04, 2005 35.42 35.52 35.35 35.46 9,565,300 -0.15(-0.42%)
Aug 03, 2005 35.56 35.65 35.42 35.61 9,789,000 +0.06(+0.17%)
Aug 02, 2005 35.47 35.64 35.30 35.55 6,646,600 +0.25(+0.71%)
Aug 01, 2005 35.32 35.44 35.15 35.30 7,263,000 +0.16(+0.46%)
Jul 29, 2005 35.45 35.45 35.11 35.14 8,494,900 -0.32(-0.90%)
Jul 28, 2005 35.36 35.49 35.18 35.46 7,518,400 +0.11(+0.31%)
Jul 27, 2005 35.52 35.53 35.07 35.35 8,414,600 -0.02(-0.06%)
Jul 26, 2005 35.64 35.65 35.31 35.37 6,473,500 -0.07(-0.20%)
Jul 25, 2005 35.55 35.60 35.24 35.44 5,979,400 -0.16(-0.45%)
Jul 22, 2005 35.40 35.60 35.32 35.60 7,105,900 +0.20(+0.56%)
Jul 21, 2005 35.70 35.70 35.06 35.40 9,322,000 +0.24(+0.68%)
Jul 20, 2005 35.22 35.53 34.84 35.16 13,308,800 -0.05(-0.14%)
Jul 19, 2005 35.51 35.71 35.10 35.21 12,573,900 -0.30(-0.84%)
Jul 18, 2005 35.67 35.69 35.38 35.51 8,385,200 -0.35(-0.98%)
Jul 15, 2005 35.69 35.95 35.60 35.86 7,631,300 +0.17(+0.48%)
Jul 14, 2005 35.65 35.86 35.48 35.69 8,773,400 +0.20(+0.56%)
Jul 13, 2005 35.25 35.57 35.17 35.49 11,108,900 +0.24(+0.68%)
Jul 12, 2005 34.96 35.35 34.86 35.25 14,462,200 +0.29(+0.83%)
Jul 11, 2005 34.81 35.33 34.75 34.96 8,455,100 +0.15(+0.43%)
Jul 08, 2005 34.61 35.03 34.50 34.81 9,594,400 +0.35(+1.02%)
Jul 07, 2005 34.60 34.60 34.30 34.46 10,650,300 -0.14(-0.40%)
Jul 06, 2005 35.00 35.15 34.43 34.60 10,772,700 -0.37(-1.06%)
Jul 05, 2005 35.00 35.28 34.81 34.97 7,921,200 -0.09(-0.26%)
Jul 01, 2005 35.22 35.30 35.01 35.06 10,768,500 -0.26(-0.74%)
Jun 30, 2005 35.71 36.00 35.32 35.32 10,788,700 -0.64(-1.78%)
Jun 29, 2005 35.98 36.10 35.88 35.96 6,207,100 +0.04(+0.11%)
Jun 28, 2005 35.77 35.92 35.62 35.92 5,892,400 +0.33(+0.93%)
Jun 27, 2005 35.58 35.77 35.52 35.59 8,561,800 +0.02(+0.06%)
Jun 24, 2005 35.90 36.03 35.40 35.57 12,273,900 -0.36(-1.00%)
Jun 23, 2005 36.42 36.43 35.92 35.93 10,695,500 -0.33(-0.91%)
Jun 22, 2005 36.20 36.43 36.06 36.26 9,192,700 +0.22(+0.61%)
Jun 21, 2005 36.05 36.14 35.90 36.04 5,783,400 -0.01(-0.03%)
Jun 20, 2005 35.90 36.19 35.80 36.05 8,378,700 -0.03(-0.08%)
Jun 17, 2005 36.19 36.20 35.88 36.08 15,436,700 +0.18(+0.50%)
Jun 16, 2005 35.66 36.05 35.61 35.90 9,775,400 +0.19(+0.53%)
Jun 15, 2005 35.74 35.90 35.61 35.71 9,128,200 +0.11(+0.31%)
Jun 14, 2005 35.45 35.73 35.39 35.60 5,900,100 +0.10(+0.28%)
Jun 13, 2005 35.29 35.76 35.27 35.50 7,127,600 +0.07(+0.20%)
Jun 10, 2005 35.60 35.64 35.24 35.43 6,504,700 -0.07(-0.20%)
Jun 09, 2005 35.52 35.70 35.31 35.50 7,090,400 -0.17(-0.48%)
Jun 08, 2005 35.55 35.81 35.48 35.67 7,721,800 +0.19(+0.54%)
Jun 07, 2005 35.52 35.94 35.45 35.48 8,578,500 -0.03(-0.08%)
Jun 06, 2005 35.47 35.59 35.20 35.51 5,933,100 -0.04(-0.11%)
Jun 03, 2005 35.62 35.85 35.41 35.55 8,616,400 -0.19(-0.53%)
Jun 02, 2005 35.25 35.78 35.01 35.74 15,578,700 -0.02(-0.06%)
Jun 01, 2005 35.56 36.50 35.56 35.76 12,206,800 +0.01(+0.03%)
May 31, 2005 35.83 36.00 35.64 35.75 7,597,500 -0.05(-0.14%)
May 27, 2005 35.95 36.04 35.71 35.80 6,003,700 -0.14(-0.39%)
May 26, 2005 36.04 36.09 35.72 35.94 5,880,200 +0.03(+0.08%)
May 25, 2005 35.79 36.00 35.70 35.91 5,064,800 +0.02(+0.06%)
May 24, 2005 35.97 36.00 35.66 35.89 6,290,700 -0.02(-0.06%)
May 23, 2005 35.90 36.00 35.72 35.91 7,940,900 -0.15(-0.42%)
May 20, 2005 36.19 36.26 35.91 36.06 7,475,100 -0.13(-0.36%)
May 19, 2005 35.83 36.30 35.81 36.19 10,298,500 +0.14(+0.39%)
May 18, 2005 35.60 36.10 35.46 36.05 14,821,100 +0.84(+2.39%)
May 17, 2005 34.51 35.26 34.50 35.21 11,668,100 +0.47(+1.35%)
May 16, 2005 34.59 34.92 34.53 34.74 10,447,100 +0.28(+0.81%)
May 13, 2005 34.83 34.83 34.11 34.46 13,913,000 -0.37(-1.06%)
May 12, 2005 35.35 35.39 34.63 34.83 11,278,100 -0.47(-1.33%)
May 11, 2005 35.14 35.44 34.86 35.30 9,091,900 +0.16(+0.46%)
May 10, 2005 35.60 35.62 35.00 35.14 13,667,900 -0.82(-2.28%)
May 09, 2005 35.56 36.00 35.54 35.96 6,858,100 +0.35(+0.98%)
May 06, 2005 36.00 36.05 35.50 35.61 7,313,800 -0.29(-0.81%)
May 05, 2005 36.15 36.19 35.52 35.90 8,286,700 -0.20(-0.55%)
May 04, 2005 35.51 36.17 35.45 36.10 12,880,000 +0.60(+1.69%)
May 03, 2005 35.58 35.82 35.27 35.50 12,748,700 -0.07(-0.20%)
May 02, 2005 35.58 35.60 35.12 35.57 10,170,400 +0.08(+0.23%)
Apr 29, 2005 35.03 35.50 34.92 35.49 14,205,800 +0.47(+1.34%)
Apr 28, 2005 35.30 35.51 35.00 35.02 12,987,700 -0.48(-1.35%)
Apr 27, 2005 35.08 35.75 34.97 35.50 11,456,900 +0.42(+1.20%)
Apr 26, 2005 35.18 35.43 35.04 35.08 8,410,100 -0.09(-0.26%)
Apr 25, 2005 34.98 35.20 34.89 35.17 9,174,600 +0.30(+0.86%)
Apr 22, 2005 34.77 35.18 34.56 34.87 13,476,600 -0.17(-0.49%)
Apr 21, 2005 35.02 35.17 34.32 35.04 16,555,800 +0.28(+0.81%)
Apr 20, 2005 35.63 35.88 34.73 34.76 25,470,000 -0.19(-0.54%)
Apr 19, 2005 34.73 35.16 34.68 34.95 10,932,200 +0.31(+0.89%)
Apr 18, 2005 34.25 34.92 34.21 34.64 16,011,300 +0.71(+2.09%)
Apr 15, 2005 34.25 34.70 33.89 33.93 15,012,100 -0.26(-0.76%)
Apr 14, 2005 34.57 34.61 34.19 34.19 11,012,300 -0.38(-1.10%)
Apr 13, 2005 35.05 35.09 34.50 34.57 11,500,600 -0.47(-1.34%)
Apr 12, 2005 34.62 35.20 34.25 35.04 14,425,600 +0.42(+1.21%)
Apr 11, 2005 34.67 34.81 34.57 34.62 7,172,800 +0.12(+0.35%)
Apr 08, 2005 34.86 34.95 34.50 34.50 6,360,800 -0.30(-0.86%)
Apr 07, 2005 34.75 35.10 34.67 34.80 8,304,500 +0.12(+0.35%)
Apr 06, 2005 34.75 34.91 34.62 34.68 10,676,000 +0.10(+0.29%)
Apr 05, 2005 34.00 34.76 33.97 34.58 15,200,900 +0.81(+2.40%)
Apr 04, 2005 33.67 33.95 33.35 33.77 15,639,300 -0.48(-1.40%)
Apr 01, 2005 34.79 35.11 33.84 34.25 20,140,200 -0.35(-1.01%)
Mar 31, 2005 34.90 34.93 34.53 34.60 13,312,200 -0.35(-1.00%)
Mar 30, 2005 34.52 34.98 34.47 34.95 11,279,800 +0.37(+1.07%)
Mar 29, 2005 34.65 35.10 34.32 34.58 14,720,400 -0.27(-0.77%)
Mar 28, 2005 34.93 35.08 34.73 34.85 8,804,800 -0.08(-0.23%)
Mar 24, 2005 35.10 35.15 34.87 34.93 11,987,900 +0.00(+0.00%)
Mar 23, 2005 35.06 35.29 34.88 34.93 17,485,800 -0.13(-0.37%)
Mar 22, 2005 36.00 36.00 34.96 35.06 14,833,000 -0.73(-2.04%)
Mar 21, 2005 35.88 35.95 35.50 35.79 11,448,100 -0.22(-0.61%)
Mar 18, 2005 36.16 36.25 35.82 36.01 18,106,400 -0.14(-0.39%)
Mar 17, 2005 36.22 36.28 35.90 36.15 9,034,600 -0.10(-0.28%)
Mar 16, 2005 36.25 36.40 36.05 36.25 13,404,700 +0.00(+0.00%)
Mar 15, 2005 36.51 36.67 36.19 36.25 8,607,000 -0.20(-0.55%)
Mar 14, 2005 36.11 36.49 35.86 36.45 13,097,500 +0.34(+0.94%)
Mar 11, 2005 36.26 36.38 36.00 36.11 9,297,300 -0.25(-0.69%)
Mar 10, 2005 36.48 36.60 36.29 36.36 11,903,100 -0.11(-0.30%)
Mar 09, 2005 36.73 36.82 36.34 36.47 17,648,000 -0.47(-1.27%)
Mar 08, 2005 37.23 37.28 36.91 36.94 9,934,400 -0.40(-1.07%)
Mar 07, 2005 37.51 37.55 37.31 37.34 11,265,600 -0.17(-0.45%)
Mar 04, 2005 37.25 37.79 37.12 37.51 12,698,300 +0.50(+1.35%)
Mar 03, 2005 37.15 37.18 36.70 37.01 8,372,400 +0.02(+0.05%)
Mar 02, 2005 37.00 37.42 36.87 36.99 9,392,100 -0.10(-0.27%)
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.