JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 28.13 28.56 27.91 28.06 57,483,636 +0.02(+0.08%)
Feb 28, 2012 27.99 28.29 27.78 28.04 52,992,244 +0.11(+0.38%)
Feb 27, 2012 27.23 28.06 27.03 27.94 47,580,764 +0.56(+2.04%)
Feb 24, 2012 27.65 27.66 27.31 27.38 24,593,438 -0.15(-0.55%)
Feb 23, 2012 27.22 27.55 27.00 27.53 43,848,936 +0.30(+1.10%)
Feb 22, 2012 27.39 27.46 27.11 27.23 32,741,104 -0.28(-1.01%)
Feb 21, 2012 27.64 27.88 27.47 27.51 31,878,676 -0.01(-0.03%)
Feb 17, 2012 27.61 27.64 27.34 27.51 39,172,324 +0.34(+1.24%)
Feb 16, 2012 26.57 27.26 26.50 27.18 30,954,278 +0.43(+1.60%)
Feb 15, 2012 27.24 27.46 26.68 26.75 37,006,476 -0.37(-1.37%)
Feb 14, 2012 27.34 27.36 26.78 27.12 37,795,656 -0.27(-0.99%)
Feb 13, 2012 27.24 27.42 27.02 27.39 34,677,816 +0.49(+1.83%)
Feb 10, 2012 26.62 27.01 26.54 26.90 31,633,868 -0.18(-0.66%)
Feb 09, 2012 27.61 27.66 27.06 27.08 40,000,088 -0.31(-1.15%)
Feb 08, 2012 27.21 27.43 27.16 27.39 32,448,204 +0.31(+1.14%)
Feb 07, 2012 27.08 27.26 26.96 27.08 29,388,248 -0.19(-0.71%)
Feb 06, 2012 27.22 27.41 27.04 27.28 32,306,892 -0.10(-0.37%)
Feb 03, 2012 27.37 27.54 27.21 27.38 57,439,716 +0.52(+1.94%)
Feb 02, 2012 26.96 27.29 26.76 26.86 37,449,468 -0.04(-0.13%)
Feb 01, 2012 27.10 27.20 26.82 26.89 58,650,496 +0.21(+0.80%)
Jan 31, 2012 26.84 26.85 26.41 26.68 41,333,104 +0.21(+0.78%)
Jan 30, 2012 26.22 26.58 26.00 26.47 34,144,820 -0.14(-0.54%)
Jan 27, 2012 26.63 26.93 26.57 26.61 38,694,788 -0.20(-0.75%)
Jan 26, 2012 27.09 27.25 26.64 26.81 46,394,228 -0.08(-0.29%)
Jan 25, 2012 26.72 27.05 26.55 26.89 41,750,628 -0.04(-0.16%)
Jan 24, 2012 26.59 27.10 26.32 26.93 35,519,376 +0.00(+0.00%)
Jan 23, 2012 26.68 27.14 26.66 26.93 38,449,144 +0.21(+0.80%)
Jan 20, 2012 26.31 26.75 26.19 26.72 48,540,456 +0.31(+1.16%)
Jan 19, 2012 26.35 26.57 26.26 26.41 51,733,768 +0.28(+1.07%)
Jan 18, 2012 24.70 26.23 24.70 26.13 77,599,728 +1.17(+4.67%)
Jan 17, 2012 24.93 25.52 24.67 24.97 77,060,432 -0.72(-2.81%)
Jan 13, 2012 25.22 25.69 25.13 25.69 86,096,776 -0.67(-2.52%)
Jan 12, 2012 26.33 26.50 25.87 26.36 55,064,036 +0.14(+0.52%)
Jan 11, 2012 25.60 26.28 25.50 26.22 41,710,476 +0.44(+1.69%)
Jan 10, 2012 25.80 26.00 25.58 25.78 50,297,244 +0.54(+2.12%)
Jan 09, 2012 25.35 25.52 25.03 25.25 32,159,880 -0.04(-0.17%)
Jan 06, 2012 25.53 25.58 25.13 25.29 46,368,332 -0.23(-0.90%)
Jan 05, 2012 24.82 25.69 24.61 25.52 53,664,580 +0.52(+2.09%)
Jan 04, 2012 24.63 25.14 24.55 25.00 51,133,812 +1.39(+5.91%)
Dec 30, 2011 23.59 23.72 23.47 23.60 25,639,384 -0.12(-0.51%)
Dec 29, 2011 23.22 23.79 23.22 23.72 27,770,528 +0.55(+2.36%)
Dec 28, 2011 23.42 23.49 23.12 23.18 26,966,330 -0.27(-1.15%)
Dec 27, 2011 23.58 23.91 23.45 23.45 23,673,032 -0.38(-1.61%)
Dec 23, 2011 23.86 23.92 23.52 23.83 30,940,736 +0.89(+3.87%)
Dec 21, 2011 22.71 23.01 22.64 22.94 43,208,280 +0.08(+0.34%)
Dec 20, 2011 22.29 23.03 22.18 22.86 68,547,120 +1.07(+4.92%)
Dec 19, 2011 22.62 22.64 21.59 21.79 66,521,392 -0.84(-3.73%)
Dec 16, 2011 22.83 23.14 22.58 22.64 74,099,824 +0.09(+0.41%)
Dec 15, 2011 22.79 22.91 22.41 22.54 47,051,684 +0.18(+0.79%)
Dec 14, 2011 21.92 22.67 21.88 22.37 58,170,784 +0.16(+0.70%)
Dec 13, 2011 22.98 23.16 21.91 22.21 69,688,952 -0.53(-2.34%)
Dec 12, 2011 23.11 23.14 22.54 22.74 50,678,856 -0.81(-3.44%)
Dec 09, 2011 22.97 23.64 22.97 23.55 55,093,340 +0.68(+2.98%)
Dec 08, 2011 23.81 23.92 22.77 22.87 67,283,776 -1.26(-5.24%)
Dec 07, 2011 23.30 24.27 23.23 24.13 62,981,324 +0.55(+2.32%)
Dec 06, 2011 23.61 23.84 23.20 23.59 54,636,128 -0.20(-0.84%)
Dec 05, 2011 23.88 24.21 23.58 23.79 73,549,328 +0.84(+3.65%)
Dec 02, 2011 21.92 23.62 21.87 22.95 127,522,912 +1.33(+6.14%)
Dec 01, 2011 21.91 21.98 21.32 21.62 46,735,108 -0.36(-1.65%)
Nov 30, 2011 21.40 22.00 21.15 21.98 86,431,488 +1.71(+8.44%)
Nov 29, 2011 20.57 20.68 20.22 20.27 63,524,332 -0.43(-2.06%)
Nov 28, 2011 21.09 21.34 20.46 20.70 63,789,404 +0.48(+2.39%)
Nov 25, 2011 20.07 20.71 20.07 20.22 30,180,718 +0.07(+0.35%)
Nov 23, 2011 20.66 20.69 20.11 20.14 62,654,920 -0.73(-3.50%)
Nov 22, 2011 21.22 21.37 20.85 20.88 51,343,296 -0.35(-1.67%)
Nov 21, 2011 21.31 21.43 21.01 21.23 55,842,568 -0.50(-2.32%)
Nov 18, 2011 21.77 21.89 21.53 21.73 54,990,472 +0.09(+0.43%)
Nov 17, 2011 22.29 22.36 21.54 21.64 77,631,256 -0.70(-3.11%)
Nov 16, 2011 22.96 23.06 22.29 22.34 57,397,416 -0.87(-3.76%)
Nov 15, 2011 22.78 23.50 22.77 23.21 44,039,272 +0.11(+0.46%)
Nov 14, 2011 23.39 23.41 22.87 23.11 38,852,828 -0.52(-2.19%)
Nov 11, 2011 23.62 24.03 23.44 23.62 42,248,944 +0.38(+1.65%)
Nov 10, 2011 23.37 23.59 22.91 23.24 42,861,964 +0.14(+0.61%)
Nov 09, 2011 24.02 24.12 22.98 23.10 74,651,504 -1.76(-7.08%)
Nov 08, 2011 24.51 24.97 24.15 24.86 42,535,644 +0.55(+2.28%)
Nov 07, 2011 24.16 24.38 23.93 24.30 36,521,236 +0.19(+0.80%)
Nov 04, 2011 24.13 24.18 23.74 24.11 43,485,376 -0.29(-1.19%)
Nov 03, 2011 24.22 24.50 23.31 24.40 56,470,696 +0.53(+2.20%)
Nov 02, 2011 23.93 23.95 23.47 23.88 48,356,036 +0.66(+2.84%)
Nov 01, 2011 23.05 23.88 22.60 23.22 104,247,968 -1.46(-5.90%)
Oct 31, 2011 25.50 25.55 24.65 24.67 65,368,956 -1.37(-5.26%)
Oct 28, 2011 25.97 26.25 25.69 26.04 56,201,828 -0.23(-0.89%)
Oct 27, 2011 25.95 26.65 25.34 26.28 107,380,872 +2.02(+8.31%)
Oct 26, 2011 24.21 24.43 23.78 24.26 51,204,204 +0.49(+2.06%)
Oct 25, 2011 24.26 24.31 23.68 23.77 54,478,428 -0.77(-3.12%)
Oct 24, 2011 23.86 24.62 23.83 24.54 64,361,456 +0.82(+3.44%)
Oct 21, 2011 23.77 24.16 23.43 23.72 68,249,128 +0.21(+0.88%)
Oct 20, 2011 22.94 23.56 22.48 23.52 58,680,728 +0.62(+2.73%)
Oct 19, 2011 23.26 24.14 22.74 22.89 70,607,112 -0.44(-1.89%)
Oct 18, 2011 22.26 23.72 22.10 23.33 90,695,312 +1.30(+5.90%)
Oct 17, 2011 22.46 22.78 21.98 22.03 57,570,672 -0.60(-2.67%)
Oct 14, 2011 22.62 22.94 22.29 22.64 73,123,224 +0.21(+0.92%)
Oct 13, 2011 23.03 23.06 21.95 22.43 111,048,872 -1.14(-4.82%)
Oct 12, 2011 23.25 24.04 23.20 23.57 78,097,616 +0.64(+2.79%)
Oct 11, 2011 22.70 23.20 22.30 22.93 53,744,300 +0.00(+0.00%)
Oct 10, 2011 22.43 22.94 22.42 22.93 52,562,220 +1.14(+5.21%)
Oct 07, 2011 23.13 23.15 21.76 21.79 69,490,096 -1.19(-5.19%)
Oct 06, 2011 22.52 23.04 22.27 22.98 74,966,984 +1.09(+4.99%)
Oct 05, 2011 21.46 22.13 20.87 21.89 71,995,848 +0.41(+1.92%)
Oct 04, 2011 20.05 21.60 19.77 21.48 98,252,096 +1.32(+6.55%)
Oct 03, 2011 21.46 21.60 20.15 20.16 72,265,048 -1.03(-4.88%)
Sep 30, 2011 21.63 21.78 21.19 21.19 60,310,928 -0.89(-4.05%)
Sep 29, 2011 22.22 22.59 21.42 22.09 72,500,552 +0.65(+3.02%)
Sep 28, 2011 22.25 22.52 21.40 21.44 54,880,368 -0.77(-3.48%)
Sep 27, 2011 22.95 23.31 21.99 22.21 82,725,144 -0.06(-0.25%)
Sep 26, 2011 21.15 22.38 21.08 22.27 83,370,592 +1.45(+6.96%)
Sep 23, 2011 20.38 20.97 20.31 20.82 73,519,904 +0.23(+1.09%)
Sep 22, 2011 20.65 20.85 20.07 20.60 122,628,088 -0.75(-3.53%)
Sep 21, 2011 22.68 22.83 21.29 21.35 81,542,208 -1.34(-5.92%)
Sep 20, 2011 23.06 23.08 22.69 22.69 48,432,760 -0.17(-0.74%)
Sep 19, 2011 23.00 23.14 22.61 22.86 47,114,592 -0.66(-2.81%)
Sep 16, 2011 23.96 24.11 23.23 23.52 74,879,032 -0.27(-1.12%)
Sep 15, 2011 23.48 23.80 23.31 23.79 50,945,352 +0.71(+3.08%)
Sep 14, 2011 23.03 23.35 22.42 23.08 63,093,432 +0.22(+0.95%)
Sep 13, 2011 23.08 23.51 22.64 22.86 71,251,112 +0.05(+0.22%)
Sep 12, 2011 22.06 22.81 21.96 22.81 75,859,640 +0.24(+1.06%)
Sep 09, 2011 23.28 23.36 22.47 22.57 95,497,608 -1.01(-4.27%)
Sep 08, 2011 24.23 24.56 23.53 23.58 63,646,576 -0.92(-3.76%)
Sep 07, 2011 23.99 24.61 23.83 24.50 51,209,696 +0.97(+4.13%)
Sep 06, 2011 23.30 23.57 23.07 23.53 80,972,560 -0.84(-3.44%)
Sep 02, 2011 24.67 24.80 24.28 24.37 59,231,224 -1.18(-4.60%)
Sep 01, 2011 26.47 26.60 25.54 25.54 52,387,800 -0.89(-3.35%)
Aug 31, 2011 26.33 26.76 26.19 26.43 42,688,020 +0.35(+1.35%)
Aug 30, 2011 26.32 26.54 25.86 26.08 40,955,544 -0.41(-1.54%)
Aug 29, 2011 25.91 26.48 25.66 26.48 39,710,556 +1.01(+3.95%)
Aug 26, 2011 24.82 25.67 24.50 25.48 49,906,008 +0.34(+1.37%)
Aug 25, 2011 26.59 27.14 24.92 25.13 78,592,888 -0.08(-0.31%)
Aug 24, 2011 24.50 25.34 24.40 25.21 59,632,760 +0.74(+3.02%)
Aug 23, 2011 23.42 24.49 22.73 24.47 79,313,256 +0.96(+4.10%)
Aug 22, 2011 24.71 24.75 23.47 23.51 72,420,584 -0.66(-2.74%)
Aug 19, 2011 24.46 24.98 24.11 24.17 75,269,464 -0.59(-2.39%)
Aug 18, 2011 24.82 24.96 24.28 24.76 81,191,056 -0.97(-3.77%)
Aug 17, 2011 25.65 26.22 25.56 25.73 42,177,500 +0.38(+1.50%)
Aug 16, 2011 25.52 25.73 25.17 25.35 60,065,768 -0.60(-2.30%)
Aug 15, 2011 25.70 26.13 25.61 25.95 49,496,264 +0.68(+2.70%)
Aug 12, 2011 26.13 26.63 25.04 25.27 62,649,572 -0.55(-2.13%)
Aug 11, 2011 24.37 26.25 24.37 25.82 98,855,416 +1.63(+6.75%)
Aug 10, 2011 24.99 25.23 23.91 24.18 119,293,448 -1.43(-5.58%)
Aug 09, 2011 25.49 25.75 23.71 25.61 112,237,632 +1.65(+6.87%)
Aug 08, 2011 25.49 26.54 23.71 23.97 152,678,128 -2.49(-9.42%)
Aug 05, 2011 26.95 27.27 25.84 26.46 121,529,112 -0.23(-0.84%)
Aug 04, 2011 27.66 27.86 26.61 26.68 85,171,976 -1.39(-4.96%)
Aug 03, 2011 27.98 28.16 27.68 28.08 59,133,832 +0.04(+0.15%)
Aug 02, 2011 28.22 28.41 28.03 28.03 62,445,992 -0.42(-1.48%)
Aug 01, 2011 28.96 29.11 28.12 28.45 48,378,712 -0.01(-0.02%)
Jul 29, 2011 28.31 28.67 28.08 28.46 53,715,244 -0.16(-0.57%)
Jul 28, 2011 28.63 29.02 28.58 28.62 33,213,356 +0.01(+0.02%)
Jul 27, 2011 28.99 29.13 28.56 28.62 45,983,512 -0.54(-1.86%)
Jul 26, 2011 29.20 29.41 29.05 29.16 34,606,668 -0.18(-0.60%)
Jul 25, 2011 29.21 29.49 29.05 29.33 32,010,910 -0.35(-1.19%)
Jul 22, 2011 29.74 29.78 29.38 29.69 28,403,952 -0.07(-0.24%)
Jul 21, 2011 29.25 29.94 29.01 29.76 64,805,280 +0.94(+3.25%)
Jul 20, 2011 28.63 29.10 28.58 28.82 44,397,896 +0.40(+1.41%)
Jul 19, 2011 28.09 28.49 27.94 28.42 49,504,652 +0.39(+1.41%)
Jul 18, 2011 28.00 28.15 27.39 28.03 67,653,088 -0.11(-0.38%)
Jul 15, 2011 28.57 28.67 27.79 28.13 66,161,040 -0.26(-0.92%)
Jul 14, 2011 28.98 29.02 28.35 28.39 92,842,456 +0.51(+1.84%)
Jul 13, 2011 27.91 28.41 27.73 27.88 48,314,100 +0.16(+0.58%)
Jul 12, 2011 27.61 28.23 27.61 27.72 48,021,356 -0.03(-0.10%)
Jul 11, 2011 28.67 28.30 27.65 27.74 54,456,136 -0.92(-3.22%)
Jul 08, 2011 28.64 28.83 28.54 28.67 29,394,404 -0.41(-1.40%)
Jul 07, 2011 28.98 29.41 28.92 29.07 40,576,020 +0.53(+1.87%)
Jul 06, 2011 28.56 28.60 28.27 28.54 33,864,688 -0.33(-1.15%)
Jul 05, 2011 29.21 29.21 28.83 28.87 33,831,668 -0.39(-1.32%)
Jul 01, 2011 28.72 29.36 28.69 29.26 45,672,380 +0.63(+2.19%)
Jun 30, 2011 28.48 28.72 28.23 28.63 40,037,880 +0.34(+1.21%)
Jun 29, 2011 28.00 28.37 27.92 28.29 64,025,716 +0.64(+2.30%)
Jun 28, 2011 28.02 28.02 27.44 27.65 59,398,512 -0.24(-0.85%)
Jun 27, 2011 27.55 28.05 27.50 27.89 43,803,960 +0.27(+0.99%)
Jun 24, 2011 28.01 28.10 27.58 27.62 51,681,672 -0.41(-1.45%)
Jun 23, 2011 28.06 28.15 27.71 28.02 69,078,144 -0.43(-1.52%)
Jun 22, 2011 28.44 29.04 28.31 28.46 39,053,100 -0.15(-0.54%)
Jun 21, 2011 28.45 28.83 28.15 28.61 48,961,940 +0.30(+1.06%)
Jun 20, 2011 28.21 28.35 28.16 28.31 30,836,704 -0.22(-0.78%)
Jun 17, 2011 28.57 28.71 28.35 28.53 45,791,752 +0.31(+1.09%)
Jun 16, 2011 28.41 28.47 27.76 28.23 71,948,696 -0.22(-0.79%)
Jun 15, 2011 28.69 28.95 28.15 28.45 53,388,084 -0.65(-2.22%)
Jun 14, 2011 29.46 29.68 29.01 29.10 45,905,352 -0.05(-0.16%)
Jun 13, 2011 28.88 29.25 28.48 29.14 45,424,372 +0.43(+1.51%)
Jun 10, 2011 28.39 29.02 28.04 28.71 69,418,440 +0.05(+0.17%)
Jun 09, 2011 28.39 28.84 28.35 28.66 43,015,276 +0.41(+1.46%)
Jun 08, 2011 28.38 28.72 28.11 28.25 55,605,796 -0.23(-0.81%)
Jun 07, 2011 28.62 28.89 28.43 28.48 51,964,304 +0.13(+0.47%)
Jun 06, 2011 28.74 28.84 28.23 28.34 58,505,584 -0.73(-2.50%)
Jun 03, 2011 28.74 29.55 28.68 29.07 45,525,092 -0.54(-1.82%)
May 24, 2011 29.91 30.02 29.16 29.61 56,969,072 -0.15(-0.49%)
May 23, 2011 29.65 30.00 29.58 29.76 46,201,004 -0.41(-1.34%)
May 20, 2011 30.65 30.83 30.13 30.16 42,828,308 -0.61(-1.98%)
May 19, 2011 30.99 31.02 30.60 30.77 27,845,740 -0.06(-0.18%)
May 18, 2011 30.58 30.94 30.36 30.83 34,851,620 +0.19(+0.62%)
May 17, 2011 29.85 30.78 29.83 30.64 51,897,928 +0.65(+2.17%)
May 16, 2011 30.05 30.41 29.88 29.99 49,984,316 -0.19(-0.63%)
May 13, 2011 30.81 30.84 30.06 30.18 47,047,792 -0.66(-2.13%)
May 12, 2011 30.84 31.00 30.46 30.83 42,252,088 -0.10(-0.32%)
May 11, 2011 31.48 31.49 30.85 30.93 45,135,232 -0.65(-2.06%)
May 10, 2011 31.51 31.82 31.46 31.58 32,270,554 +0.14(+0.44%)
May 09, 2011 31.30 31.55 30.99 31.44 32,307,664 -0.06(-0.18%)
May 06, 2011 31.80 31.97 31.30 31.50 37,687,364 -0.09(-0.29%)
May 05, 2011 31.64 31.97 31.46 31.59 37,409,036 -0.23(-0.73%)
May 04, 2011 32.16 32.20 31.67 31.82 32,511,360 -0.29(-0.91%)
May 03, 2011 31.44 32.22 31.37 32.11 42,940,264 +0.52(+1.64%)
May 02, 2011 31.61 31.65 31.58 31.60 37,050,628 -0.31(-0.99%)
Apr 29, 2011 32.04 32.18 31.75 31.91 33,406,232 -0.15(-0.48%)
Apr 28, 2011 31.90 32.12 31.76 32.06 28,399,450 +0.24(+0.77%)
Apr 27, 2011 31.68 31.91 31.51 31.82 29,827,340 +0.27(+0.84%)
Apr 26, 2011 31.37 31.77 31.20 31.55 37,010,712 +0.36(+1.14%)
Apr 25, 2011 31.39 31.48 31.11 31.20 24,840,486 -0.05(-0.16%)
Apr 21, 2011 31.25 31.36 30.85 31.25 34,870,888 +0.08(+0.27%)
Apr 20, 2011 31.40 31.45 30.73 31.16 50,866,612 -0.06(-0.20%)
Apr 19, 2011 30.95 31.27 30.60 31.23 38,201,340 +0.48(+1.57%)
Apr 18, 2011 30.96 31.02 30.44 30.74 74,310,088 -0.65(-2.07%)
Apr 15, 2011 31.64 31.73 31.35 31.39 46,449,376 -0.06(-0.18%)
Apr 14, 2011 31.95 31.99 31.41 31.45 64,719,192 -0.90(-2.77%)
Apr 13, 2011 33.04 33.13 32.09 32.34 79,142,648 -0.33(-1.00%)
Apr 12, 2011 32.55 32.95 32.34 32.67 38,961,324 -0.10(-0.31%)
Apr 11, 2011 32.87 33.06 32.69 32.77 36,652,292 +0.01(+0.04%)
Apr 08, 2011 33.23 33.33 32.61 32.76 34,070,972 -0.39(-1.18%)
Apr 07, 2011 33.32 33.43 32.84 33.15 42,877,816 -0.17(-0.50%)
Apr 06, 2011 32.74 33.38 32.61 33.32 44,621,480 +0.74(+2.28%)
Apr 05, 2011 32.29 32.71 32.20 32.58 30,310,408 +0.17(+0.52%)
Apr 04, 2011 32.25 32.53 32.20 32.41 22,459,756 +0.17(+0.52%)
Apr 01, 2011 32.38 32.61 32.12 32.24 36,510,880 +0.17(+0.54%)
Mar 31, 2011 32.03 32.23 31.96 32.07 33,562,352 -0.24(-0.75%)
Mar 30, 2011 32.36 32.59 32.15 32.31 38,598,560 +0.30(+0.93%)
Mar 29, 2011 31.88 32.02 31.66 32.01 25,669,488 +0.04(+0.13%)
Mar 28, 2011 32.07 32.34 31.96 31.97 27,379,034 +0.07(+0.22%)
Mar 25, 2011 31.79 32.26 31.77 31.90 29,801,498 +0.09(+0.28%)
Mar 24, 2011 31.79 31.88 31.36 31.81 31,270,966 +0.09(+0.29%)
Mar 23, 2011 31.50 31.78 31.14 31.72 38,373,396 +0.09(+0.29%)
Mar 22, 2011 31.76 31.79 31.54 31.63 28,416,106 -0.11(-0.35%)
Mar 21, 2011 31.65 31.75 31.52 31.74 41,677,040 -0.08(-0.24%)
Mar 18, 2011 31.47 32.12 31.13 31.82 111,341,760 +0.82(+2.65%)
Mar 17, 2011 30.92 31.03 30.19 30.99 67,160,312 +0.52(+1.71%)
Mar 16, 2011 31.05 31.15 30.37 30.47 60,408,832 -0.56(-1.79%)
Mar 15, 2011 30.96 31.29 30.85 31.03 51,281,516 -0.48(-1.52%)
Mar 14, 2011 31.59 31.68 31.04 31.51 35,253,748 -0.31(-0.96%)
Mar 11, 2011 31.50 31.88 31.47 31.82 29,293,940 +0.15(+0.46%)
Mar 10, 2011 32.05 32.17 31.48 31.67 48,579,544 -0.72(-2.21%)
Mar 09, 2011 32.23 32.76 32.01 32.39 36,199,464 +0.11(+0.34%)
Mar 08, 2011 31.56 32.48 31.51 32.27 47,360,244 +0.84(+2.68%)
Mar 07, 2011 31.73 31.75 31.13 31.43 40,428,904 -0.23(-0.72%)
Mar 04, 2011 31.98 32.02 31.37 31.66 39,892,412 -0.39(-1.22%)
Mar 03, 2011 31.80 32.23 31.79 32.05 33,119,326 +0.58(+1.83%)
Mar 02, 2011 31.57 31.98 31.35 31.47 41,118,096 -0.24(-0.77%)
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.