JPMorgan Chase & Co (NY: JPM )

200.08 +0.56 (+0.28%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.09 29.01 27.86 28.09 54,087,708 -0.65(-2.26%)
Jul 30, 2008 28.63 29.08 27.63 28.74 69,263,680 +0.57(+2.01%)
Jul 29, 2008 26.23 28.17 25.70 28.17 72,950,904 +2.14(+8.20%)
Jul 28, 2008 27.25 28.10 25.86 26.04 60,279,692 -1.29(-4.71%)
Jul 25, 2008 27.08 27.96 26.60 27.32 50,879,244 +0.26(+0.97%)
Jul 24, 2008 29.08 29.23 26.99 27.06 68,542,392 -1.95(-6.72%)
Jul 23, 2008 28.28 29.73 27.22 29.01 85,794,792 +0.76(+2.69%)
Jul 22, 2008 26.38 28.37 26.00 28.25 72,382,920 +1.53(+5.72%)
Jul 21, 2008 27.89 28.31 26.51 26.72 59,818,912 -0.95(-3.42%)
Jul 18, 2008 28.48 28.57 27.10 27.67 94,614,880 -0.54(-1.91%)
Jul 17, 2008 26.30 28.34 26.13 28.21 190,838,144 +3.36(+13.52%)
Jul 16, 2008 22.33 24.85 21.78 24.85 115,618,232 +3.40(+15.86%)
Jul 15, 2008 21.24 22.69 20.21 21.45 128,284,888 -0.46(-2.11%)
Jul 14, 2008 23.64 23.75 21.90 21.91 72,849,104 -1.02(-4.43%)
Jul 11, 2008 23.08 23.82 22.18 22.92 103,107,848 -0.93(-3.91%)
Jul 10, 2008 23.51 24.75 23.19 23.86 69,153,664 +0.16(+0.67%)
Jul 09, 2008 24.71 25.40 23.57 23.70 73,727,032 -1.03(-4.17%)
Jul 08, 2008 23.71 24.92 23.10 24.73 90,099,304 +1.20(+5.08%)
Jul 07, 2008 24.54 24.85 23.20 23.53 70,709,432 -0.88(-3.60%)
Jul 04, 2008 24.28 24.95 23.84 24.41 47,821,316 +0.00(+0.00%)
Jul 03, 2008 24.28 24.95 23.84 24.41 47,821,316 +0.49(+2.05%)
Jul 02, 2008 23.75 24.71 23.66 23.92 74,857,360 +0.40(+1.70%)
Jul 01, 2008 23.29 23.74 22.35 23.52 107,937,640 -0.20(-0.85%)
Jun 30, 2008 24.10 24.54 23.48 23.72 73,471,088 -0.51(-2.11%)
Jun 27, 2008 25.20 25.50 23.64 24.23 100,230,528 -0.88(-3.50%)
Jun 26, 2008 25.69 25.98 25.03 25.11 66,117,276 -1.10(-4.19%)
Jun 25, 2008 26.23 27.18 25.92 26.21 61,212,400 +0.13(+0.50%)
Jun 24, 2008 25.45 26.45 25.06 26.08 62,960,296 +0.59(+2.31%)
Jun 23, 2008 26.26 26.26 25.24 25.49 54,592,748 -0.68(-2.62%)
Jun 20, 2008 26.06 27.09 25.54 26.17 80,098,360 -0.55(-2.04%)
Jun 19, 2008 26.82 26.98 25.45 26.72 86,709,368 -0.06(-0.23%)
Jun 18, 2008 26.64 27.13 26.22 26.78 51,371,404 -0.21(-0.77%)
Jun 17, 2008 27.90 28.17 26.93 26.99 47,025,844 -0.62(-2.25%)
Jun 16, 2008 27.29 28.10 27.03 27.61 50,405,988 +0.25(+0.91%)
Jun 13, 2008 26.54 27.37 26.13 27.36 58,533,256 +1.09(+4.13%)
Jun 12, 2008 26.07 26.79 26.01 26.28 77,022,296 +0.61(+2.37%)
Jun 11, 2008 26.62 26.79 25.63 25.67 73,726,080 -0.80(-3.03%)
Jun 10, 2008 27.02 27.12 25.69 26.47 78,715,216 +0.54(+2.08%)
Jun 09, 2008 27.87 27.88 25.18 25.93 108,279,736 -1.78(-6.44%)
Jun 06, 2008 28.89 28.89 27.62 27.72 57,706,004 -1.39(-4.77%)
Jun 05, 2008 28.97 29.26 28.62 29.10 40,148,548 +0.32(+1.13%)
Jun 04, 2008 28.86 29.28 28.45 28.78 44,552,180 -0.18(-0.62%)
Jun 03, 2008 29.40 29.51 28.48 28.96 41,232,428 -0.18(-0.62%)
Jun 02, 2008 29.47 29.57 28.80 29.14 44,292,268 -0.59(-1.98%)
May 30, 2008 30.39 30.41 29.64 29.73 30,943,474 -0.39(-1.31%)
May 29, 2008 29.51 30.46 29.24 30.12 32,964,948 +0.49(+1.66%)
May 28, 2008 30.00 30.02 28.97 29.63 45,837,404 -0.10(-0.35%)
May 27, 2008 29.31 30.00 29.24 29.73 41,164,000 +0.48(+1.63%)
May 26, 2008 29.53 29.66 29.12 29.26 0 +0.00(+0.00%)
May 23, 2008 29.53 29.66 29.12 29.26 31,013,964 -0.50(-1.70%)
May 22, 2008 29.31 30.23 29.10 29.76 41,779,404 +0.44(+1.49%)
May 21, 2008 30.28 30.45 29.26 29.33 58,744,812 -0.88(-2.93%)
May 20, 2008 31.57 31.57 30.07 30.21 70,872,560 -1.58(-4.98%)
May 19, 2008 32.18 32.64 31.71 31.79 28,065,060 -0.37(-1.16%)
May 16, 2008 32.71 32.71 31.84 32.17 30,190,224 -0.34(-1.04%)
May 15, 2008 31.84 32.52 31.51 32.51 39,474,640 +0.77(+2.42%)
May 14, 2008 31.80 32.06 31.32 31.74 34,915,592 +0.30(+0.95%)
May 13, 2008 32.52 32.66 31.26 31.44 39,757,524 -1.22(-3.73%)
May 12, 2008 32.37 32.69 32.15 32.66 29,360,374 +0.46(+1.44%)
May 09, 2008 31.63 32.44 31.47 32.20 31,420,356 +0.36(+1.13%)
May 08, 2008 32.48 32.49 31.32 31.84 37,762,048 -0.36(-1.12%)
May 07, 2008 33.34 33.48 32.07 32.20 39,977,192 -1.13(-3.38%)
May 06, 2008 32.73 33.67 32.67 33.32 36,803,128 +0.14(+0.42%)
May 05, 2008 33.40 33.63 33.08 33.18 27,883,034 -0.46(-1.36%)
May 02, 2008 34.50 34.53 33.20 33.64 40,420,172 -0.41(-1.20%)
May 01, 2008 32.96 34.21 32.96 34.05 45,888,024 +1.11(+3.36%)
Apr 30, 2008 32.67 33.63 32.31 32.94 52,483,360 +0.39(+1.21%)
Apr 29, 2008 32.73 33.00 32.23 32.55 29,998,352 -0.18(-0.55%)
Apr 28, 2008 32.88 33.25 32.36 32.73 39,312,368 -0.31(-0.94%)
Apr 25, 2008 32.69 33.09 32.17 33.04 35,100,844 +0.57(+1.75%)
Apr 24, 2008 31.37 32.73 31.34 32.47 54,633,772 +1.22(+3.89%)
Apr 23, 2008 31.39 31.83 30.90 31.25 33,646,120 -0.30(-0.96%)
Apr 22, 2008 31.08 31.66 30.94 31.56 34,287,900 +0.29(+0.93%)
Apr 21, 2008 31.31 31.44 30.83 31.27 34,012,244 -0.37(-1.16%)
Apr 18, 2008 32.03 32.40 31.40 31.64 45,416,972 +0.44(+1.42%)
Apr 17, 2008 30.65 31.33 30.54 31.19 43,832,992 +0.11(+0.36%)
Apr 16, 2008 30.09 31.08 29.80 31.08 76,041,848 +1.96(+6.74%)
Apr 15, 2008 29.16 29.52 28.54 29.12 53,911,144 +0.43(+1.49%)
Apr 14, 2008 29.31 29.59 28.46 28.69 48,854,700 -0.71(-2.42%)
Apr 11, 2008 29.95 30.35 29.33 29.40 60,694,876 -0.92(-3.03%)
Apr 10, 2008 30.56 30.98 30.13 30.32 43,785,400 -0.30(-0.99%)
Apr 09, 2008 31.23 31.23 30.47 30.63 41,191,496 -0.39(-1.25%)
Apr 08, 2008 31.28 31.53 30.72 31.01 42,223,136 -0.47(-1.49%)
Apr 07, 2008 32.10 32.31 31.15 31.48 34,815,904 -0.02(-0.07%)
Apr 04, 2008 31.70 32.11 31.19 31.50 43,215,156 -0.49(-1.53%)
Apr 03, 2008 31.37 32.51 31.33 31.99 43,849,848 +0.03(+0.09%)
Apr 02, 2008 32.55 32.88 31.76 31.97 52,940,692 -0.53(-1.62%)
Apr 01, 2008 31.20 32.49 30.87 32.49 78,900,248 +2.80(+9.43%)
Mar 31, 2008 29.53 30.59 29.46 29.69 41,833,244 +0.17(+0.56%)
Mar 28, 2008 29.64 30.31 29.49 29.53 41,965,480 -0.10(-0.35%)
Mar 27, 2008 30.57 30.76 29.63 29.63 46,511,648 -0.86(-2.83%)
Mar 26, 2008 31.30 31.37 30.40 30.49 59,492,896 -1.35(-4.23%)
Mar 25, 2008 31.81 32.25 31.05 31.84 78,812,880 -0.34(-1.05%)
Mar 24, 2008 31.40 33.29 31.12 32.18 95,484,560 +0.40(+1.26%)
Mar 21, 2008 29.66 32.11 29.36 31.78 105,271,560 +0.00(+0.00%)
Mar 20, 2008 29.66 32.11 29.62 31.78 105,264,336 +2.42(+8.24%)
Mar 19, 2008 29.91 31.03 29.34 29.36 102,112,704 -0.17(-0.56%)
Mar 18, 2008 29.17 29.64 28.52 29.53 111,253,960 +1.66(+5.95%)
Mar 17, 2008 25.58 28.41 25.58 27.87 181,253,168 +2.61(+10.32%)
Mar 14, 2008 26.82 26.82 24.89 25.26 112,502,256 -1.09(-4.12%)
Mar 13, 2008 26.16 26.93 25.32 26.35 65,870,784 -0.35(-1.30%)
Mar 12, 2008 26.86 27.81 26.55 26.69 64,474,256 -0.16(-0.59%)
Mar 11, 2008 26.60 27.14 25.69 26.85 84,487,608 +1.63(+6.47%)
Mar 10, 2008 26.08 26.45 25.10 25.22 59,714,392 -0.75(-2.88%)
Mar 07, 2008 25.50 27.02 25.31 25.97 62,580,540 +0.13(+0.51%)
Mar 06, 2008 26.39 26.43 25.68 25.83 64,162,176 -0.95(-3.54%)
Mar 05, 2008 27.21 27.36 26.35 26.78 52,541,388 -0.31(-1.14%)
Mar 04, 2008 27.22 27.36 26.42 27.09 81,653,456 -0.44(-1.58%)
Mar 03, 2008 28.03 28.09 27.26 27.53 45,538,240 -0.57(-2.04%)
Feb 29, 2008 28.95 29.02 27.92 28.10 53,312,744 -1.24(-4.22%)
Feb 28, 2008 30.42 30.43 29.31 29.34 52,950,996 -1.36(-4.44%)
Feb 27, 2008 29.78 30.76 29.46 30.70 55,786,052 +0.48(+1.58%)
Feb 26, 2008 30.23 30.79 30.01 30.22 36,146,724 -0.21(-0.70%)
Feb 25, 2008 30.02 30.73 29.56 30.44 40,381,952 +0.07(+0.23%)
Feb 22, 2008 29.77 30.43 28.97 30.37 44,049,528 +0.59(+2.00%)
Feb 21, 2008 29.82 30.20 29.19 29.78 47,559,972 -0.06(-0.19%)
Feb 20, 2008 29.29 29.96 28.93 29.83 43,613,068 +0.22(+0.75%)
Feb 19, 2008 30.10 30.45 29.15 29.61 37,336,632 -0.29(-0.97%)
Feb 18, 2008 29.32 29.90 29.04 29.90 0 +0.00(+0.00%)
Feb 15, 2008 29.32 29.90 29.04 29.90 42,001,808 +0.44(+1.50%)
Feb 14, 2008 30.45 30.49 29.36 29.46 45,101,556 -1.03(-3.38%)
Feb 13, 2008 30.11 30.54 29.73 30.49 38,380,292 +0.55(+1.82%)
Feb 12, 2008 30.18 30.73 29.55 29.94 39,335,004 -0.03(-0.09%)
Feb 11, 2008 30.34 30.42 29.60 29.97 37,426,456 -0.32(-1.07%)
Feb 08, 2008 31.08 31.08 29.91 30.29 37,693,020 -0.89(-2.86%)
Feb 07, 2008 30.00 31.51 29.90 31.19 53,257,272 +0.96(+3.18%)
Feb 06, 2008 30.61 30.93 29.91 30.22 39,451,168 -0.12(-0.39%)
Feb 05, 2008 31.14 31.44 30.31 30.34 56,478,396 -1.61(-5.04%)
Feb 04, 2008 33.07 33.28 31.82 31.95 40,950,456 -1.40(-4.21%)
Feb 01, 2008 32.67 33.67 32.42 33.36 70,634,688 +0.59(+1.79%)
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%)
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.