JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 31.32 31.72 30.72 31.36 35,822,260 +0.29(+0.95%)
Oct 30, 2007 30.96 31.28 30.72 31.06 19,641,342 -0.07(-0.24%)
Oct 29, 2007 31.62 31.69 31.03 31.14 28,274,114 -0.43(-1.37%)
Oct 26, 2007 31.33 31.66 30.64 31.57 28,257,706 +0.85(+2.76%)
Oct 25, 2007 30.76 31.06 30.12 30.72 30,093,032 -0.15(-0.48%)
Oct 24, 2007 30.51 30.98 29.85 30.87 40,999,744 +0.22(+0.72%)
Oct 23, 2007 30.64 30.68 30.11 30.65 20,264,064 +0.38(+1.26%)
Oct 22, 2007 29.95 30.64 29.79 30.27 27,121,588 +0.23(+0.78%)
Oct 19, 2007 30.55 31.09 29.99 30.03 44,219,252 -0.59(-1.92%)
Oct 18, 2007 30.76 30.78 30.32 30.62 29,073,588 -0.31(-1.01%)
Oct 17, 2007 31.38 31.44 30.52 30.94 51,952,216 +0.84(+2.79%)
Oct 16, 2007 30.69 30.96 29.75 30.09 33,741,152 -0.77(-2.51%)
Oct 15, 2007 31.20 31.24 30.55 30.87 24,812,340 -0.37(-1.17%)
Oct 12, 2007 31.14 31.42 31.05 31.24 18,730,896 +0.11(+0.34%)
Oct 11, 2007 31.36 31.77 31.04 31.13 41,647,540 -0.17(-0.53%)
Oct 10, 2007 31.67 31.67 31.06 31.30 28,218,652 -0.44(-1.39%)
Oct 09, 2007 31.75 31.82 31.35 31.74 19,437,198 +0.09(+0.27%)
Oct 08, 2007 31.56 31.74 31.39 31.65 12,449,340 -0.09(-0.29%)
Oct 05, 2007 31.66 31.94 31.54 31.74 20,138,986 +0.22(+0.70%)
Oct 04, 2007 31.49 31.64 31.34 31.52 16,686,657 +0.17(+0.53%)
Oct 03, 2007 31.16 31.66 31.12 31.36 18,721,900 -0.11(-0.34%)
Oct 02, 2007 31.35 31.59 31.24 31.46 23,971,888 +0.23(+0.75%)
Oct 01, 2007 30.34 31.38 30.30 31.23 25,866,840 +0.66(+2.16%)
Sep 28, 2007 30.72 30.83 30.41 30.57 22,675,470 -0.26(-0.84%)
Sep 27, 2007 30.82 30.88 30.48 30.83 19,246,674 +0.05(+0.17%)
Sep 26, 2007 30.86 31.15 30.52 30.78 26,200,648 +0.02(+0.07%)
Sep 25, 2007 30.86 30.86 30.46 30.76 24,531,074 -0.16(-0.52%)
Sep 24, 2007 31.49 31.49 30.80 30.92 26,001,590 -0.53(-1.68%)
Sep 21, 2007 31.69 31.72 31.11 31.44 30,780,470 +0.11(+0.36%)
Sep 20, 2007 31.77 31.86 31.18 31.33 29,252,612 -0.41(-1.28%)
Sep 19, 2007 32.00 32.06 31.47 31.74 47,469,884 -0.17(-0.52%)
Sep 18, 2007 30.48 31.93 30.10 31.90 40,817,464 +1.69(+5.59%)
Sep 17, 2007 30.28 30.44 29.95 30.21 26,911,138 -0.17(-0.55%)
Sep 14, 2007 30.42 30.45 30.03 30.38 18,710,014 -0.04(-0.13%)
Sep 13, 2007 29.63 30.54 29.61 30.42 30,333,382 +0.75(+2.54%)
Sep 12, 2007 29.69 29.85 29.45 29.67 20,839,592 -0.05(-0.16%)
Sep 11, 2007 29.33 29.91 29.13 29.71 22,690,160 +0.41(+1.39%)
Sep 10, 2007 29.19 29.65 28.92 29.31 25,744,074 +0.27(+0.94%)
Sep 07, 2007 28.87 29.35 28.82 29.03 32,241,774 -0.46(-1.56%)
Sep 06, 2007 29.51 29.72 29.24 29.49 28,471,222 +0.03(+0.09%)
Sep 05, 2007 29.91 30.00 29.40 29.47 23,318,510 -0.75(-2.49%)
Sep 04, 2007 29.62 30.44 29.53 30.22 23,061,322 +0.52(+1.75%)
Aug 31, 2007 30.02 30.11 29.53 29.70 25,236,388 +0.37(+1.25%)
Aug 30, 2007 29.11 29.59 28.91 29.33 23,341,894 -0.11(-0.36%)
Aug 29, 2007 29.27 29.51 28.79 29.44 32,384,622 +0.35(+1.22%)
Aug 28, 2007 29.67 29.67 28.99 29.09 35,222,240 -0.87(-2.92%)
Aug 27, 2007 30.52 30.62 29.95 29.96 20,273,892 -0.69(-2.26%)
Aug 24, 2007 30.36 30.69 30.04 30.66 19,857,788 +0.19(+0.61%)
Aug 23, 2007 30.99 31.08 30.12 30.47 32,191,860 -0.22(-0.72%)
Aug 22, 2007 31.14 31.24 30.04 30.69 46,234,260 -0.13(-0.43%)
Aug 21, 2007 30.77 31.41 30.52 30.82 35,348,008 -0.19(-0.62%)
Aug 20, 2007 31.47 31.70 30.07 31.02 49,001,876 -0.35(-1.11%)
Aug 17, 2007 32.08 32.22 30.79 31.36 86,742,648 +1.03(+3.39%)
Aug 16, 2007 28.52 30.62 28.13 30.34 77,067,040 +1.65(+5.74%)
Aug 15, 2007 28.77 29.63 28.56 28.69 41,520,428 -0.20(-0.69%)
Aug 14, 2007 29.31 29.37 28.77 28.89 37,794,400 -0.35(-1.21%)
Aug 13, 2007 30.17 30.31 29.14 29.24 31,964,172 -0.28(-0.95%)
Aug 10, 2007 28.93 29.89 28.36 29.52 48,600,016 +0.05(+0.18%)
Aug 09, 2007 30.05 30.65 29.47 29.47 58,777,732 -1.56(-5.03%)
Aug 08, 2007 30.52 31.51 30.20 31.03 41,136,108 +0.78(+2.58%)
Aug 07, 2007 30.01 30.72 29.45 30.25 45,801,968 +0.15(+0.51%)
Aug 06, 2007 29.19 30.09 28.87 30.09 51,263,308 +0.97(+3.35%)
Aug 03, 2007 29.16 29.99 28.95 29.12 54,898,356 -0.63(-2.11%)
Aug 02, 2007 29.63 29.86 29.35 29.75 42,415,592 +0.14(+0.47%)
Aug 01, 2007 29.15 29.65 28.82 29.61 66,663,112 +0.25(+0.84%)
Jul 31, 2007 30.07 30.67 29.31 29.36 51,070,308 -0.49(-1.65%)
Jul 30, 2007 29.85 30.11 29.09 29.85 48,439,780 +0.35(+1.18%)
Jul 27, 2007 29.41 30.18 29.15 29.51 59,479,828 +0.10(+0.34%)
Jul 26, 2007 29.55 29.72 29.02 29.41 76,747,968 -0.79(-2.63%)
Jul 25, 2007 30.47 30.83 29.55 30.20 60,219,848 -0.05(-0.15%)
Jul 24, 2007 31.11 31.32 30.10 30.25 53,520,992 -1.21(-3.84%)
Jul 23, 2007 31.86 31.94 31.40 31.46 30,758,286 -0.27(-0.86%)
Jul 20, 2007 32.56 32.56 31.61 31.73 45,983,788 -0.71(-2.18%)
Jul 19, 2007 33.02 33.15 31.92 32.44 39,271,740 -0.17(-0.53%)
Jul 18, 2007 32.56 32.88 31.91 32.61 53,266,024 -0.69(-2.08%)
Jul 17, 2007 33.32 33.68 33.24 33.30 27,385,910 +0.06(+0.18%)
Jul 16, 2007 33.30 33.66 33.18 33.24 18,382,596 -0.15(-0.44%)
Jul 13, 2007 33.14 33.50 32.87 33.39 24,572,904 +0.35(+1.05%)
Jul 12, 2007 32.48 33.11 32.11 33.04 28,738,510 +0.93(+2.91%)
Jul 11, 2007 31.70 32.32 31.44 32.11 40,825,732 +0.41(+1.30%)
Jul 10, 2007 32.22 32.40 31.66 31.70 32,799,108 -0.85(-2.62%)
Jul 09, 2007 33.08 32.88 32.38 32.55 15,855,190 -0.12(-0.37%)
Jul 06, 2007 32.44 32.80 32.32 32.67 16,176,876 +0.12(+0.37%)
Jul 05, 2007 32.76 32.92 32.46 32.55 17,391,936 -0.37(-1.11%)
Jul 03, 2007 32.82 33.08 32.72 32.92 11,157,999 +0.13(+0.39%)
Jul 02, 2007 32.62 32.86 32.40 32.79 23,560,748 +0.47(+1.44%)
Jun 29, 2007 32.84 32.89 32.09 32.32 32,623,640 -0.34(-1.04%)
Jun 28, 2007 32.86 33.01 32.40 32.66 21,630,826 -0.19(-0.57%)
Jun 27, 2007 32.20 32.89 32.08 32.85 24,513,622 +0.43(+1.32%)
Jun 26, 2007 32.26 32.72 32.22 32.42 28,425,774 +0.16(+0.50%)
Jun 25, 2007 32.50 32.83 32.06 32.26 25,841,726 -0.24(-0.74%)
Jun 22, 2007 33.25 33.19 32.41 32.50 37,638,608 -0.75(-2.25%)
Jun 21, 2007 33.19 33.28 32.48 33.25 29,086,558 +0.25(+0.77%)
Jun 20, 2007 33.96 34.02 32.97 33.00 22,365,792 -0.93(-2.73%)
Jun 19, 2007 33.65 33.94 33.55 33.92 18,364,556 +0.28(+0.83%)
Jun 18, 2007 33.91 33.92 33.58 33.64 13,930,729 -0.09(-0.26%)
Jun 15, 2007 33.78 34.02 33.64 33.73 27,511,610 +0.16(+0.48%)
Jun 14, 2007 33.31 33.91 33.31 33.57 18,647,554 +0.02(+0.06%)
Jun 13, 2007 33.11 33.62 33.04 33.55 21,746,436 +0.63(+1.91%)
Jun 12, 2007 33.50 33.62 32.92 32.92 23,068,190 -0.72(-2.14%)
Jun 11, 2007 33.63 33.92 33.38 33.64 16,776,113 +0.01(+0.04%)
Jun 08, 2007 33.24 33.68 33.05 33.63 20,332,460 +0.39(+1.18%)
Jun 07, 2007 33.56 33.79 33.18 33.24 26,100,322 -0.49(-1.46%)
Jun 06, 2007 34.17 34.18 33.53 33.73 20,805,520 -0.44(-1.29%)
Jun 05, 2007 34.18 34.35 34.15 34.17 20,411,308 -0.23(-0.68%)
Jun 04, 2007 34.40 34.56 34.38 34.40 16,671,784 -0.22(-0.64%)
Jun 01, 2007 34.58 34.74 34.46 34.62 18,144,132 +0.05(+0.14%)
May 31, 2007 34.86 34.90 34.47 34.58 16,523,815 -0.15(-0.44%)
May 30, 2007 34.57 34.73 34.26 34.73 15,354,079 +0.16(+0.46%)
May 29, 2007 34.46 34.64 34.32 34.57 14,318,147 +0.12(+0.35%)
May 25, 2007 34.38 34.59 34.20 34.45 16,129,829 +0.03(+0.10%)
May 24, 2007 34.69 34.85 34.32 34.42 19,644,864 -0.27(-0.77%)
May 23, 2007 34.88 35.12 34.64 34.68 16,858,196 -0.20(-0.57%)
May 22, 2007 35.07 35.15 34.75 34.88 14,422,452 -0.18(-0.51%)
May 21, 2007 34.95 35.23 34.90 35.07 15,601,170 +0.01(+0.04%)
May 18, 2007 35.11 35.31 34.99 35.05 16,660,599 -0.01(-0.04%)
May 17, 2007 35.46 35.36 35.03 35.07 13,565,243 -0.28(-0.79%)
May 16, 2007 34.94 35.41 34.82 35.35 19,373,650 +0.63(+1.83%)
May 15, 2007 34.69 35.17 34.69 34.71 16,645,589 +0.13(+0.39%)
May 14, 2007 34.79 34.80 34.39 34.58 14,004,217 -0.21(-0.61%)
May 11, 2007 34.77 34.95 34.50 34.79 18,615,700 +0.10(+0.29%)
May 10, 2007 35.22 35.38 34.66 34.69 20,203,078 -0.80(-2.26%)
May 09, 2007 35.06 35.53 34.98 35.49 18,829,002 +0.50(+1.43%)
May 08, 2007 35.01 35.13 34.84 34.99 13,532,536 -0.19(-0.53%)
May 07, 2007 35.23 35.33 35.06 35.18 11,055,102 +0.07(+0.19%)
May 04, 2007 35.23 35.39 35.09 35.11 17,952,344 -0.05(-0.13%)
May 03, 2007 35.25 35.31 34.94 35.16 14,622,318 +0.10(+0.29%)
May 02, 2007 34.86 35.21 34.69 35.06 19,438,892 +0.19(+0.55%)
May 01, 2007 34.96 35.03 34.42 34.86 20,773,506 +0.11(+0.31%)
Apr 30, 2007 35.00 35.40 34.68 34.76 44,817,856 -0.30(-0.86%)
Apr 27, 2007 35.21 35.23 34.78 35.06 21,627,358 -0.26(-0.74%)
Apr 26, 2007 35.24 35.36 35.07 35.32 21,645,192 +0.08(+0.23%)
Apr 25, 2007 34.85 35.32 34.81 35.24 27,112,654 +0.44(+1.27%)
Apr 24, 2007 34.73 34.88 34.46 34.80 16,278,271 -0.08(-0.23%)
Apr 23, 2007 34.92 35.16 34.72 34.88 18,999,660 -0.17(-0.49%)
Apr 20, 2007 35.13 35.17 34.76 35.05 31,727,372 +0.30(+0.86%)
Apr 19, 2007 34.71 34.84 34.26 34.75 31,040,740 +0.01(+0.04%)
Apr 18, 2007 34.40 35.14 34.31 34.74 58,755,584 +1.26(+3.77%)
Apr 17, 2007 33.34 33.64 33.16 33.48 18,344,606 +0.14(+0.42%)
Apr 16, 2007 33.00 33.52 32.90 33.34 23,630,560 +0.59(+1.79%)
Apr 13, 2007 32.99 32.99 32.46 32.75 16,887,242 -0.07(-0.22%)
Apr 12, 2007 33.04 33.04 32.51 32.82 14,198,294 +0.03(+0.10%)
Apr 11, 2007 32.76 32.92 32.68 32.79 18,056,256 -0.06(-0.18%)
Apr 10, 2007 32.70 32.92 32.68 32.85 12,291,351 +0.16(+0.49%)
Apr 09, 2007 32.54 32.78 32.46 32.69 11,255,386 +0.15(+0.47%)
Apr 05, 2007 32.26 32.62 32.25 32.54 11,977,836 +0.14(+0.43%)
Apr 04, 2007 32.40 32.50 32.20 32.40 13,738,008 +0.00(+0.00%)
Apr 03, 2007 32.19 32.42 32.08 32.40 20,343,672 +0.21(+0.66%)
Apr 02, 2007 32.28 32.35 31.82 32.18 20,735,372 -0.09(-0.29%)
Mar 30, 2007 32.43 32.70 31.99 32.28 18,998,476 -0.08(-0.25%)
Mar 29, 2007 32.18 32.45 32.04 32.36 16,244,016 +0.34(+1.06%)
Mar 28, 2007 32.40 32.34 31.88 32.02 19,750,838 -0.39(-1.19%)
Mar 27, 2007 32.42 32.57 32.26 32.40 16,763,207 -0.09(-0.27%)
Mar 26, 2007 32.39 32.54 31.98 32.49 17,763,786 +0.12(+0.37%)
Mar 23, 2007 32.42 32.62 32.31 32.37 17,609,696 +0.03(+0.10%)
Mar 22, 2007 32.73 32.76 32.26 32.34 28,339,628 -0.39(-1.18%)
Mar 21, 2007 31.90 33.12 31.90 32.72 31,099,124 +0.87(+2.72%)
Mar 20, 2007 31.70 31.94 31.58 31.86 21,745,486 +0.11(+0.36%)
Mar 19, 2007 31.49 31.89 31.46 31.74 21,656,792 +0.37(+1.17%)
Mar 16, 2007 31.77 31.91 31.34 31.38 37,093,700 -0.45(-1.40%)
Mar 15, 2007 31.56 32.15 31.45 31.82 23,726,068 +0.27(+0.85%)
Mar 14, 2007 31.17 31.72 30.63 31.56 37,539,132 +0.40(+1.28%)
Mar 13, 2007 32.58 32.36 31.06 31.16 37,912,964 -1.43(-4.38%)
Mar 12, 2007 32.53 32.68 32.42 32.58 15,657,344 +0.01(+0.04%)
Mar 09, 2007 32.77 32.92 32.38 32.57 14,167,860 +0.05(+0.16%)
Mar 08, 2007 32.55 32.92 32.44 32.52 17,951,152 +0.25(+0.79%)
Mar 07, 2007 32.48 32.60 32.20 32.26 20,482,090 -0.11(-0.33%)
Mar 06, 2007 32.00 32.48 31.64 32.37 26,608,866 +0.65(+2.06%)
Mar 05, 2007 31.76 32.13 31.49 31.72 30,296,468 -0.43(-1.35%)
Mar 02, 2007 32.66 32.69 32.10 32.15 25,365,446 -0.67(-2.05%)
Mar 01, 2007 32.68 32.98 32.22 32.82 33,924,240 -0.13(-0.38%)
Feb 28, 2007 32.74 33.28 32.62 32.95 28,750,022 +0.11(+0.35%)
Feb 27, 2007 33.76 33.76 31.76 32.84 31,820,426 -1.06(-3.13%)
Feb 26, 2007 34.14 34.22 33.64 33.90 19,999,856 -0.15(-0.43%)
Feb 23, 2007 34.39 34.52 33.84 34.04 15,053,126 -0.41(-1.18%)
Feb 22, 2007 34.56 34.66 34.28 34.45 13,657,625 -0.01(-0.02%)
Feb 21, 2007 34.32 34.59 34.20 34.46 13,995,633 -0.02(-0.06%)
Feb 20, 2007 34.12 34.52 34.10 34.48 13,747,411 +0.29(+0.84%)
Feb 16, 2007 34.13 34.26 34.03 34.19 16,926,934 +0.03(+0.08%)
Feb 15, 2007 34.06 34.34 33.95 34.16 19,995,088 -0.14(-0.41%)
Feb 14, 2007 34.08 34.39 34.02 34.30 16,107,425 +0.31(+0.92%)
Feb 13, 2007 33.59 34.04 33.58 33.99 12,552,181 +0.34(+1.01%)
Feb 12, 2007 33.75 33.79 33.52 33.65 11,825,036 +0.01(+0.04%)
Feb 09, 2007 34.04 34.15 33.41 33.64 14,223,320 -0.34(-1.00%)
Feb 08, 2007 34.06 34.06 33.70 33.98 15,457,387 -0.19(-0.55%)
Feb 07, 2007 33.92 34.17 33.89 34.16 11,298,014 +0.14(+0.41%)
Feb 06, 2007 33.92 34.24 33.86 34.02 14,763,233 +0.03(+0.08%)
Feb 05, 2007 33.90 34.12 33.72 34.00 12,111,182 +0.02(+0.06%)
Feb 02, 2007 34.17 34.24 33.84 33.98 23,148,532 -0.19(-0.55%)
Feb 01, 2007 34.00 34.18 33.93 34.16 20,116,202 +0.19(+0.55%)
Jan 31, 2007 33.40 34.13 33.26 33.98 27,670,946 +0.50(+1.49%)
Jan 30, 2007 33.16 33.52 32.94 33.48 18,475,326 +0.47(+1.44%)
Jan 29, 2007 33.07 33.12 32.76 33.00 18,114,534 -0.15(-0.46%)
Jan 26, 2007 33.36 33.52 33.02 33.16 20,970,140 -0.34(-1.02%)
Jan 25, 2007 33.52 33.81 33.31 33.50 22,267,912 -0.10(-0.30%)
Jan 24, 2007 33.14 33.62 33.03 33.60 20,771,384 +0.35(+1.06%)
Jan 23, 2007 33.07 33.26 32.88 33.24 19,254,170 +0.11(+0.34%)
Jan 22, 2007 32.60 33.26 32.49 33.13 27,468,590 +0.60(+1.85%)
Jan 19, 2007 32.22 32.58 32.12 32.53 21,959,882 +0.41(+1.27%)
Jan 18, 2007 32.06 32.41 31.97 32.12 18,968,174 -0.19(-0.58%)
Jan 17, 2007 32.46 32.62 32.10 32.31 24,419,622 +0.03(+0.08%)
Jan 16, 2007 32.13 32.33 32.09 32.28 13,035,420 +0.27(+0.83%)
Jan 12, 2007 32.09 32.20 31.96 32.02 15,958,628 -0.21(-0.66%)
Jan 11, 2007 32.02 32.30 31.98 32.23 12,065,165 +0.14(+0.44%)
Jan 10, 2007 31.67 32.10 31.65 32.09 23,378,768 +0.23(+0.73%)
Jan 09, 2007 31.96 32.10 31.60 31.86 13,905,098 -0.13(-0.42%)
Jan 08, 2007 31.74 32.06 31.57 31.99 12,349,961 +0.11(+0.33%)
Jan 05, 2007 32.14 32.19 31.78 31.88 16,129,206 -0.27(-0.83%)
Jan 04, 2007 32.06 32.39 31.86 32.15 14,242,056 +0.08(+0.25%)
Jan 03, 2007 32.02 32.27 31.75 32.07 21,352,218 -0.15(-0.48%)
Dec 29, 2006 32.52 32.63 32.20 32.22 14,391,350 -0.41(-1.27%)
Dec 28, 2006 32.56 32.69 32.45 32.64 9,782,298 -0.02(-0.06%)
Dec 27, 2006 32.38 32.69 31.90 32.66 11,566,621 +0.43(+1.32%)
Dec 26, 2006 32.01 32.27 31.99 32.23 6,147,400 +0.28(+0.88%)
Dec 22, 2006 32.45 32.56 31.77 31.95 12,504,050 -0.51(-1.56%)
Dec 21, 2006 32.30 32.67 32.24 32.46 16,161,733 +0.29(+0.89%)
Dec 20, 2006 32.24 32.27 32.12 32.17 9,049,173 -0.03(-0.10%)
Dec 19, 2006 32.04 32.34 31.99 32.20 13,927,132 +0.03(+0.08%)
Dec 18, 2006 32.22 32.42 32.04 32.18 12,798,140 -0.05(-0.14%)
Dec 15, 2006 32.16 32.46 32.02 32.22 24,240,800 +0.23(+0.73%)
Dec 14, 2006 31.76 32.05 31.56 31.99 15,068,115 +0.23(+0.74%)
Dec 13, 2006 31.88 31.96 31.69 31.76 17,018,370 -0.02(-0.06%)
Dec 12, 2006 31.73 32.00 31.59 31.78 24,014,312 +0.05(+0.17%)
Dec 11, 2006 31.16 31.92 31.16 31.72 16,820,362 +0.53(+1.69%)
Dec 08, 2006 31.13 31.45 30.92 31.20 13,670,366 +0.09(+0.28%)
Dec 07, 2006 31.41 31.41 31.06 31.11 11,087,714 -0.13(-0.43%)
Dec 06, 2006 31.40 31.52 31.20 31.24 21,231,554 -0.25(-0.78%)
Dec 05, 2006 31.29 31.69 31.20 31.49 16,110,020 +0.24(+0.77%)
Dec 04, 2006 30.88 31.44 30.80 31.25 19,708,044 +0.55(+1.80%)
Dec 01, 2006 30.54 31.03 30.36 30.70 22,081,296 -0.18(-0.58%)
Nov 30, 2006 31.17 31.18 30.72 30.88 19,526,674 -0.26(-0.84%)
Nov 29, 2006 30.83 31.27 30.83 31.14 14,111,500 +0.31(+1.02%)
Nov 28, 2006 31.00 31.08 30.54 30.82 20,111,406 -0.29(-0.92%)
Nov 27, 2006 31.45 31.53 30.99 31.11 16,652,781 -0.43(-1.35%)
Nov 24, 2006 31.50 31.71 31.48 31.54 4,387,360 -0.21(-0.67%)
Nov 22, 2006 31.76 31.95 31.61 31.75 10,497,886 -0.11(-0.33%)
Nov 21, 2006 31.88 31.98 31.62 31.86 11,127,736 -0.10(-0.31%)
Nov 20, 2006 31.80 32.06 31.72 31.96 12,912,508 +0.16(+0.50%)
Nov 17, 2006 32.02 32.02 31.75 31.80 19,473,462 -0.13(-0.40%)
Nov 16, 2006 31.69 32.01 31.60 31.92 12,279,961 +0.27(+0.84%)
Nov 15, 2006 31.74 31.80 31.35 31.66 16,999,034 -0.20(-0.63%)
Nov 14, 2006 31.68 31.90 31.40 31.86 12,406,320 +0.06(+0.19%)
Nov 13, 2006 31.62 31.95 31.60 31.80 11,488,677 +0.03(+0.11%)
Nov 10, 2006 31.66 31.76 31.56 31.76 8,768,574 +0.25(+0.78%)
Nov 09, 2006 31.79 31.86 31.48 31.52 10,247,715 -0.27(-0.84%)
Nov 08, 2006 31.68 31.96 31.49 31.78 11,258,742 +0.10(+0.32%)
Nov 07, 2006 31.69 32.02 31.67 31.68 12,794,093 -0.11(-0.34%)
Nov 06, 2006 31.48 31.84 31.39 31.79 12,941,287 +0.51(+1.62%)
Nov 03, 2006 31.46 31.52 31.02 31.28 11,974,929 -0.01(-0.02%)
Nov 02, 2006 31.31 31.41 31.15 31.29 10,580,927 -0.02(-0.06%)
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.