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 (%)
Feb 29, 2016 45.31 45.46 44.42 44.43 24,769,926 -0.98(-2.16%)
Feb 26, 2016 45.49 45.86 45.11 45.41 26,542,876 +0.42(+0.93%)
Feb 25, 2016 44.30 45.01 44.23 44.99 18,335,788 +0.69(+1.55%)
Feb 24, 2016 43.56 44.36 42.87 44.31 32,355,506 +0.02(+0.04%)
Feb 23, 2016 45.69 45.73 44.16 44.29 40,190,364 -1.93(-4.18%)
Feb 22, 2016 46.18 46.47 46.10 46.22 18,857,488 +0.59(+1.30%)
Feb 19, 2016 45.38 45.91 45.04 45.63 19,840,708 +0.01(+0.02%)
Feb 18, 2016 46.44 46.45 45.18 45.62 21,588,426 -0.76(-1.63%)
Feb 17, 2016 46.44 46.76 46.08 46.38 27,342,140 +0.33(+0.72%)
Feb 16, 2016 45.95 46.25 45.49 46.05 30,060,800 +0.68(+1.50%)
Feb 12, 2016 43.92 45.37 45.37 45.37 46,897,656 +3.49(+8.33%)
Feb 11, 2016 42.54 42.55 41.43 41.88 56,129,036 -1.93(-4.41%)
Feb 10, 2016 44.64 45.31 43.78 43.82 28,337,446 -0.54(-1.21%)
Feb 09, 2016 43.63 44.74 43.51 44.35 33,321,630 -0.27(-0.60%)
Feb 08, 2016 44.74 44.92 43.83 44.62 35,818,244 -0.95(-2.10%)
Feb 05, 2016 46.23 46.67 45.32 45.58 27,878,100 -0.51(-1.11%)
Feb 04, 2016 45.03 46.18 45.03 46.09 27,434,414 +0.78(+1.72%)
Feb 03, 2016 45.28 45.61 43.42 45.31 39,966,780 +0.30(+0.67%)
Feb 02, 2016 45.68 45.76 44.79 45.01 28,434,852 -1.44(-3.11%)
Feb 01, 2016 46.69 47.08 46.12 46.45 21,296,634 -0.51(-1.08%)
Jan 29, 2016 45.64 46.99 45.39 46.96 34,202,188 +1.75(+3.88%)
Jan 28, 2016 45.39 45.75 44.69 45.21 19,626,056 +0.19(+0.42%)
Jan 27, 2016 45.05 45.99 44.64 45.02 26,029,486 -0.03(-0.07%)
Jan 26, 2016 44.08 45.10 44.08 45.05 22,210,650 +1.12(+2.55%)
Jan 25, 2016 44.57 44.87 43.88 43.93 26,743,146 -1.02(-2.27%)
Jan 22, 2016 44.54 45.11 44.43 44.94 28,804,268 +1.34(+3.08%)
Jan 21, 2016 43.99 44.61 43.45 43.60 39,609,916 -0.21(-0.47%)
Jan 20, 2016 43.90 44.33 43.14 43.81 43,897,584 -1.18(-2.63%)
Jan 19, 2016 45.56 45.75 44.60 44.99 28,894,328 -0.02(-0.05%)
Jan 15, 2016 44.55 45.02 45.02 45.02 48,317,200 -0.92(-1.99%)
Jan 14, 2016 45.90 46.86 45.21 45.93 39,651,892 +0.68(+1.50%)
Jan 13, 2016 46.93 47.10 44.91 45.25 36,494,044 -1.28(-2.75%)
Jan 12, 2016 46.92 47.00 45.85 46.53 29,102,664 +0.10(+0.22%)
Jan 11, 2016 46.43 46.74 45.80 46.43 26,513,204 -0.07(-0.15%)
Jan 08, 2016 48.24 48.35 46.44 46.50 28,349,502 -1.07(-2.24%)
Jan 07, 2016 48.50 48.93 47.41 47.56 35,005,004 -2.00(-4.04%)
Jan 06, 2016 49.50 49.82 49.20 49.57 29,093,796 -0.73(-1.44%)
Jan 05, 2016 50.27 50.61 49.75 50.30 20,948,194 +0.09(+0.17%)
Jan 04, 2016 50.47 50.56 49.73 50.21 32,137,208 -1.55(-3.00%)
Dec 31, 2015 51.89 51.76 51.76 51.76 18,693,234 -0.44(-0.84%)
Dec 30, 2015 52.56 52.56 52.09 52.20 9,171,475 -0.38(-0.72%)
Dec 29, 2015 52.40 52.76 52.32 52.58 12,527,373 +0.54(+1.04%)
Dec 28, 2015 51.97 52.09 51.51 52.04 8,432,379 -0.17(-0.33%)
Dec 24, 2015 52.23 52.21 52.21 52.21 5,699,699 -0.10(-0.19%)
Dec 23, 2015 51.83 52.41 51.78 52.31 15,975,605 +0.82(+1.60%)
Dec 22, 2015 51.68 51.74 50.94 51.49 15,494,284 +0.11(+0.21%)
Dec 21, 2015 50.97 51.39 50.82 51.38 24,061,166 +0.89(+1.77%)
Dec 18, 2015 51.72 51.72 50.49 50.49 30,384,676 -1.47(-2.84%)
Dec 17, 2015 53.23 53.31 51.81 51.96 23,114,460 -0.98(-1.85%)
Dec 16, 2015 52.45 53.10 51.67 52.94 27,697,306 +1.12(+2.16%)
Dec 15, 2015 51.01 52.25 51.01 51.82 23,120,040 +1.43(+2.85%)
Dec 14, 2015 50.35 50.76 49.86 50.38 22,491,894 +0.16(+0.31%)
Dec 11, 2015 50.80 51.08 49.79 50.23 22,819,834 -1.21(-2.35%)
Dec 10, 2015 51.38 52.13 51.02 51.43 16,376,687 +0.12(+0.23%)
Dec 09, 2015 51.43 52.20 50.99 51.32 21,386,040 -0.39(-0.76%)
Dec 08, 2015 51.94 52.49 51.50 51.71 16,689,759 -0.82(-1.55%)
Dec 07, 2015 53.04 53.11 52.05 52.52 14,905,849 -0.70(-1.31%)
Dec 04, 2015 51.82 53.30 51.77 53.22 22,688,130 +1.64(+3.18%)
Dec 03, 2015 52.39 52.55 51.41 51.58 18,655,820 -0.67(-1.29%)
Dec 02, 2015 53.17 53.21 52.12 52.26 17,139,922 -0.74(-1.41%)
Dec 01, 2015 52.79 53.17 52.52 53.00 16,209,471 +0.73(+1.39%)
Nov 30, 2015 52.74 52.93 52.27 52.27 19,301,138 -0.38(-0.73%)
Nov 27, 2015 52.52 52.78 52.24 52.66 5,169,877 +0.24(+0.46%)
Nov 25, 2015 52.47 52.41 52.41 52.41 9,914,074 +0.06(+0.12%)
Nov 24, 2015 51.87 52.63 51.77 52.35 13,891,062 -0.08(-0.15%)
Nov 23, 2015 52.77 52.98 52.35 52.43 14,464,142 -0.52(-0.98%)
Nov 20, 2015 53.30 53.39 52.82 52.95 14,299,145 -0.09(-0.18%)
Nov 19, 2015 52.98 53.17 52.56 53.04 16,377,195 +0.16(+0.31%)
Nov 18, 2015 52.12 52.95 52.03 52.88 16,450,899 +1.03(+2.00%)
Nov 17, 2015 52.27 52.32 51.65 51.84 15,758,165 -0.30(-0.57%)
Nov 16, 2015 51.32 52.19 51.09 52.14 14,074,300 +0.74(+1.45%)
Nov 13, 2015 51.61 51.87 51.14 51.39 15,099,393 -0.35(-0.67%)
Nov 12, 2015 52.41 52.45 51.70 51.74 17,317,094 -1.06(-2.00%)
Nov 11, 2015 53.39 53.44 52.72 52.80 10,859,112 -0.26(-0.49%)
Nov 10, 2015 52.67 53.19 52.47 53.06 16,885,592 +0.23(+0.43%)
Nov 09, 2015 53.86 53.87 52.59 52.83 21,854,284 -0.84(-1.56%)
Nov 06, 2015 53.60 54.11 53.39 53.67 29,674,292 +1.58(+3.04%)
Nov 05, 2015 51.58 52.27 51.54 52.08 16,219,660 +0.46(+0.90%)
Nov 04, 2015 51.75 51.86 51.45 51.62 14,527,073 +0.05(+0.11%)
Nov 03, 2015 51.18 51.82 51.09 51.57 14,694,407 +0.19(+0.37%)
Nov 02, 2015 50.52 51.54 50.48 51.38 19,456,180 +1.01(+2.01%)
Oct 30, 2015 51.19 51.22 50.27 50.37 20,067,216 -0.75(-1.47%)
Oct 29, 2015 51.16 51.61 50.86 51.12 16,267,622 -0.23(-0.44%)
Oct 28, 2015 49.94 51.54 49.94 51.35 22,911,260 +1.46(+2.92%)
Oct 27, 2015 49.80 50.06 49.63 49.89 11,266,042 -0.20(-0.41%)
Oct 26, 2015 50.05 50.16 49.71 50.09 17,705,768 +0.02(+0.05%)
Oct 23, 2015 49.88 50.32 49.78 50.07 21,666,588 +0.53(+1.08%)
Oct 22, 2015 48.93 49.84 48.93 49.54 19,510,432 +0.89(+1.82%)
Oct 21, 2015 49.29 49.36 48.64 48.65 15,526,518 -0.36(-0.74%)
Oct 20, 2015 48.89 49.24 48.67 49.01 14,727,129 +0.24(+0.48%)
Oct 19, 2015 48.60 49.20 48.53 48.78 18,508,446 -0.16(-0.34%)
Oct 16, 2015 48.94 49.11 48.67 48.94 22,267,856 +0.42(+0.87%)
Oct 15, 2015 47.40 48.57 47.12 48.52 23,149,300 +1.49(+3.17%)
Oct 14, 2015 47.63 47.80 46.68 47.03 36,972,068 -1.22(-2.53%)
Oct 13, 2015 48.13 48.73 48.06 48.25 19,914,400 -0.13(-0.28%)
Oct 12, 2015 48.48 48.61 48.13 48.38 13,841,776 -0.16(-0.34%)
Oct 09, 2015 48.91 49.03 48.27 48.55 15,450,267 -0.16(-0.32%)
Oct 08, 2015 48.49 48.80 48.16 48.71 17,813,400 +0.00(+0.00%)
Oct 07, 2015 49.04 49.41 48.41 48.71 16,351,407 +0.06(+0.13%)
Oct 06, 2015 48.69 48.89 48.30 48.64 15,479,323 +0.02(+0.05%)
Oct 05, 2015 48.01 48.79 47.99 48.62 17,183,498 +0.95(+1.99%)
Oct 02, 2015 46.71 47.71 45.88 47.67 26,067,276 -0.13(-0.28%)
Oct 01, 2015 47.57 48.15 47.12 47.80 21,660,820 +0.35(+0.74%)
Sep 30, 2015 47.24 47.48 46.78 47.45 24,075,080 +0.88(+1.89%)
Sep 29, 2015 46.68 46.80 45.71 46.57 24,841,234 -0.11(-0.23%)
Sep 28, 2015 47.42 47.49 46.46 46.68 22,422,080 -1.16(-2.42%)
Sep 25, 2015 47.69 48.15 47.38 47.84 23,620,482 +0.97(+2.08%)
Sep 24, 2015 46.71 46.99 46.28 46.87 22,215,920 -0.33(-0.69%)
Sep 23, 2015 47.32 47.59 46.95 47.20 15,045,026 -0.21(-0.44%)
Sep 22, 2015 47.17 47.54 47.03 47.41 19,030,552 -0.42(-0.88%)
Sep 21, 2015 47.88 48.19 47.54 47.83 16,877,486 +0.40(+0.84%)
Sep 18, 2015 48.12 48.12 47.31 47.43 39,839,648 -1.33(-2.73%)
Sep 17, 2015 49.92 50.31 48.56 48.76 27,301,346 -1.16(-2.32%)
Sep 16, 2015 49.73 50.04 49.20 49.92 15,720,569 +0.44(+0.88%)
Sep 15, 2015 48.85 49.73 48.65 49.49 18,017,526 +0.93(+1.92%)
Sep 14, 2015 48.75 48.79 48.35 48.55 13,108,471 -0.14(-0.29%)
Sep 11, 2015 48.55 48.77 48.24 48.69 16,402,869 -0.08(-0.16%)
Sep 10, 2015 48.15 49.03 47.83 48.77 20,235,002 +0.37(+0.77%)
Sep 09, 2015 49.77 50.08 48.26 48.40 17,844,786 -0.76(-1.55%)
Sep 08, 2015 48.86 49.19 48.51 49.16 17,195,144 +1.29(+2.70%)
Sep 04, 2015 48.10 47.87 47.87 47.87 25,939,198 -0.92(-1.88%)
Sep 03, 2015 48.94 49.55 48.61 48.79 21,925,908 +0.09(+0.18%)
Sep 02, 2015 48.74 48.97 47.90 48.70 22,813,878 +0.87(+1.82%)
Sep 01, 2015 48.92 48.92 47.47 47.83 30,366,288 -2.06(-4.13%)
Aug 31, 2015 49.51 50.08 49.40 49.89 18,273,864 -0.02(-0.05%)
Aug 28, 2015 50.04 50.17 49.50 49.91 21,440,166 -0.27(-0.54%)
Aug 27, 2015 49.80 50.38 49.14 50.19 37,317,856 +1.22(+2.50%)
Aug 26, 2015 48.10 49.02 47.12 48.96 43,138,348 +2.33(+5.01%)
Aug 25, 2015 49.11 49.28 46.49 46.63 40,815,988 -0.26(-0.56%)
Aug 24, 2015 46.15 48.97 38.97 46.89 46,676,764 -2.61(-5.27%)
Aug 21, 2015 50.66 50.93 49.48 49.50 36,277,436 -1.82(-3.55%)
Aug 20, 2015 52.00 52.14 51.32 51.32 26,895,118 -1.29(-2.46%)
Aug 19, 2015 52.87 53.17 52.43 52.61 19,526,288 -0.47(-0.89%)
Aug 18, 2015 52.91 53.21 52.80 53.09 13,641,149 +0.11(+0.21%)
Aug 17, 2015 52.63 53.11 52.46 52.98 13,267,728 +0.14(+0.27%)
Aug 14, 2015 52.47 52.86 52.46 52.84 14,452,682 +0.26(+0.50%)
Aug 13, 2015 52.34 52.77 52.12 52.58 15,328,684 +0.24(+0.46%)
Aug 12, 2015 52.47 52.58 51.42 52.33 27,173,976 -0.77(-1.45%)
Aug 11, 2015 53.10 53.24 52.81 53.10 19,015,572 -0.51(-0.96%)
Aug 10, 2015 53.10 53.71 53.10 53.62 16,267,651 +0.65(+1.23%)
Aug 07, 2015 53.18 53.50 52.58 52.96 14,715,423 -0.16(-0.29%)
Aug 06, 2015 53.51 53.66 52.93 53.12 13,880,359 -0.37(-0.70%)
Aug 05, 2015 53.74 54.03 53.36 53.49 14,522,122 +0.21(+0.39%)
Aug 04, 2015 53.29 53.67 53.17 53.28 14,084,217 -0.05(-0.10%)
Aug 03, 2015 53.38 53.56 52.93 53.34 12,822,567 +0.00(+0.00%)
Jul 31, 2015 53.71 53.74 53.24 53.34 15,304,523 -0.40(-0.74%)
Jul 30, 2015 53.65 54.05 53.35 53.74 13,101,527 +0.08(+0.14%)
Jul 29, 2015 53.17 53.78 53.05 53.66 16,778,044 +0.69(+1.31%)
Jul 28, 2015 53.35 53.39 52.75 52.96 19,184,136 +0.03(+0.06%)
Jul 27, 2015 53.04 53.10 52.60 52.93 21,582,050 -0.70(-1.31%)
Jul 24, 2015 54.05 54.14 53.45 53.63 15,949,602 -0.57(-1.05%)
Jul 23, 2015 54.63 54.96 54.06 54.20 18,413,808 -0.34(-0.63%)
Jul 22, 2015 53.92 54.71 53.86 54.54 19,904,822 +0.76(+1.42%)
Jul 21, 2015 53.83 54.12 53.60 53.78 14,980,873 -0.12(-0.23%)
Jul 20, 2015 54.09 54.30 53.84 53.91 14,791,817 +0.04(+0.07%)
Jul 17, 2015 53.98 54.09 53.64 53.87 18,039,732 -0.27(-0.50%)
Jul 16, 2015 54.19 54.44 54.02 54.14 23,172,472 +0.29(+0.53%)
Jul 15, 2015 53.88 54.04 53.59 53.85 21,702,132 +0.12(+0.22%)
Jul 14, 2015 52.91 53.78 52.75 53.74 25,932,650 +0.74(+1.40%)
Jul 13, 2015 52.84 53.03 52.68 53.00 20,776,256 +0.81(+1.55%)
Jul 10, 2015 52.32 52.46 52.01 52.19 15,875,291 +0.73(+1.42%)
Jul 09, 2015 51.75 51.92 51.36 51.45 19,251,502 +0.53(+1.04%)
Jul 08, 2015 51.37 51.49 50.75 50.93 22,750,140 -1.07(-2.05%)
Jul 07, 2015 52.22 52.32 50.82 51.99 28,804,574 -0.41(-0.79%)
Jul 06, 2015 52.05 52.51 51.79 52.40 17,369,880 -0.15(-0.28%)
Jul 02, 2015 52.89 52.55 52.55 52.55 16,475,097 -0.43(-0.81%)
Jul 01, 2015 53.02 53.23 52.75 52.98 17,941,490 +0.58(+1.11%)
Jun 30, 2015 52.50 52.67 51.93 52.40 26,740,294 +0.43(+0.83%)
Jun 29, 2015 52.33 52.78 51.93 51.96 25,776,040 -1.35(-2.54%)
Jun 26, 2015 53.31 53.58 53.17 53.32 18,737,616 +0.23(+0.44%)
Jun 25, 2015 53.60 53.72 53.08 53.08 17,210,646 -0.29(-0.54%)
Jun 24, 2015 53.75 53.95 53.29 53.37 21,976,896 -0.56(-1.05%)
Jun 23, 2015 53.63 53.99 53.50 53.94 20,349,254 +0.61(+1.15%)
Jun 22, 2015 53.25 53.58 53.16 53.32 18,501,358 +0.68(+1.29%)
Jun 19, 2015 52.94 53.10 52.52 52.64 27,941,726 -0.54(-1.02%)
Jun 18, 2015 52.85 53.22 52.50 53.19 21,673,338 +0.49(+0.94%)
Jun 17, 2015 52.90 53.11 52.61 52.69 18,779,942 -0.18(-0.34%)
Jun 16, 2015 52.40 52.98 52.29 52.87 15,119,959 +0.29(+0.56%)
Jun 15, 2015 52.26 52.74 52.04 52.57 18,211,320 -0.20(-0.38%)
Jun 12, 2015 52.82 53.00 52.48 52.78 15,266,083 -0.21(-0.39%)
Jun 11, 2015 52.86 53.11 52.70 52.98 17,768,626 +0.20(+0.38%)
Jun 10, 2015 52.27 52.96 52.17 52.78 22,603,066 +0.84(+1.61%)
Jun 09, 2015 51.77 52.02 51.40 51.95 17,152,360 +0.22(+0.43%)
Jun 08, 2015 52.16 52.23 51.66 51.72 18,826,978 -0.41(-0.79%)
Jun 05, 2015 52.09 52.46 51.82 52.13 26,900,372 +0.84(+1.64%)
Jun 04, 2015 51.28 51.83 51.04 51.29 17,925,752 -0.29(-0.55%)
Jun 03, 2015 51.37 51.91 51.25 51.58 16,713,737 +0.53(+1.03%)
Jun 02, 2015 50.90 51.34 50.71 51.05 16,531,884 -0.05(-0.09%)
Jun 01, 2015 51.03 51.55 51.01 51.10 15,387,671 +0.23(+0.46%)
May 29, 2015 51.17 51.21 50.54 50.87 18,506,860 -0.32(-0.63%)
May 28, 2015 51.31 51.33 50.83 51.19 15,256,646 -0.21(-0.41%)
May 27, 2015 51.00 51.54 50.90 51.40 14,178,308 +0.57(+1.13%)
May 26, 2015 51.19 51.25 50.50 50.83 20,137,092 -0.57(-1.11%)
May 22, 2015 51.52 51.40 51.40 51.40 12,022,902 -0.14(-0.27%)
May 21, 2015 51.14 51.56 51.04 51.54 16,713,493 +0.13(+0.26%)
May 20, 2015 51.77 51.83 51.34 51.41 16,091,699 -0.41(-0.79%)
May 19, 2015 51.63 51.96 51.48 51.82 18,471,000 +0.46(+0.89%)
May 18, 2015 50.88 51.45 50.88 51.36 13,592,599 +0.42(+0.82%)
May 15, 2015 51.14 51.14 50.60 50.94 14,422,109 -0.13(-0.26%)
May 14, 2015 50.90 51.17 50.81 51.07 15,330,339 +0.41(+0.81%)
May 13, 2015 50.59 50.75 50.31 50.66 15,356,004 +0.12(+0.24%)
May 12, 2015 50.50 50.68 50.08 50.54 16,504,328 -0.07(-0.14%)
May 11, 2015 50.46 50.76 50.46 50.61 17,845,964 -0.03(-0.06%)
May 08, 2015 50.24 50.76 49.95 50.64 21,729,410 +0.77(+1.53%)
May 07, 2015 49.23 49.95 48.91 49.88 19,449,890 +0.45(+0.91%)
May 06, 2015 49.90 50.32 49.04 49.43 23,388,814 -0.37(-0.75%)
May 05, 2015 49.88 50.51 49.71 49.80 22,879,798 -0.25(-0.49%)
May 04, 2015 49.24 50.16 49.21 50.05 19,334,106 +0.86(+1.75%)
May 01, 2015 49.26 49.39 48.97 49.19 15,054,078 +0.27(+0.55%)
Apr 30, 2015 49.16 49.40 48.65 48.92 21,778,750 -0.26(-0.53%)
Apr 29, 2015 48.38 49.40 48.30 49.18 22,761,986 +0.65(+1.34%)
Apr 28, 2015 48.32 48.55 47.76 48.53 15,916,683 +0.32(+0.67%)
Apr 27, 2015 48.48 48.83 48.18 48.21 14,413,603 -0.20(-0.42%)
Apr 24, 2015 48.43 48.59 48.21 48.41 12,411,675 -0.15(-0.32%)
Apr 23, 2015 48.55 48.88 48.41 48.56 16,619,325 -0.11(-0.22%)
Apr 22, 2015 48.45 48.83 47.97 48.67 18,731,794 +0.49(+1.01%)
Apr 21, 2015 48.97 49.18 48.04 48.18 19,378,998 -0.72(-1.47%)
Apr 20, 2015 48.89 49.12 48.82 48.90 16,493,821 +0.31(+0.64%)
Apr 17, 2015 48.91 49.03 48.32 48.59 26,150,430 -0.75(-1.52%)
Apr 16, 2015 49.55 49.70 49.23 49.34 21,516,746 -0.31(-0.62%)
Apr 15, 2015 48.78 49.86 48.72 49.65 37,156,720 +0.90(+1.86%)
Apr 14, 2015 48.68 49.19 48.51 48.75 43,678,580 +0.75(+1.56%)
Apr 13, 2015 47.66 48.15 47.56 48.00 19,991,604 +0.29(+0.60%)
Apr 10, 2015 47.44 47.77 47.32 47.71 12,763,617 +0.18(+0.37%)
Apr 09, 2015 47.38 47.61 47.04 47.53 15,166,776 +0.32(+0.69%)
Apr 08, 2015 47.22 47.60 47.12 47.21 15,174,534 +0.15(+0.33%)
Apr 07, 2015 47.29 47.56 47.05 47.05 14,878,586 +0.29(+0.63%)
Apr 06, 2015 46.33 46.98 46.13 46.76 15,551,125 -0.04(-0.08%)
Apr 02, 2015 46.45 46.80 46.80 46.80 16,421,001 +0.44(+0.95%)
Apr 01, 2015 46.71 46.84 46.19 46.36 23,404,508 -0.18(-0.38%)
Mar 31, 2015 46.64 46.81 46.41 46.54 22,579,816 -0.29(-0.62%)
Mar 30, 2015 46.77 47.21 46.56 46.83 26,888,388 +1.08(+2.37%)
Mar 27, 2015 45.70 45.92 45.32 45.74 15,303,863 +0.01(+0.02%)
Mar 26, 2015 45.67 45.93 45.22 45.74 18,276,862 -0.05(-0.12%)
Mar 25, 2015 46.50 46.58 45.77 45.79 19,463,204 -0.65(-1.41%)
Mar 24, 2015 46.83 47.04 46.44 46.44 15,788,907 -0.52(-1.11%)
Mar 23, 2015 47.43 47.69 46.95 46.97 19,673,658 -0.47(-0.99%)
Mar 20, 2015 47.10 47.70 46.98 47.43 23,912,132 +0.42(+0.90%)
Mar 19, 2015 47.30 47.36 46.67 47.01 15,001,278 -0.42(-0.89%)
Mar 18, 2015 47.16 47.66 46.92 47.43 20,435,052 +0.11(+0.23%)
Mar 17, 2015 47.12 47.36 46.80 47.33 15,255,056 -0.18(-0.39%)
Mar 16, 2015 47.24 47.56 47.05 47.51 19,765,094 +0.65(+1.39%)
Mar 13, 2015 47.16 47.52 46.42 46.86 21,487,906 -0.28(-0.60%)
Mar 12, 2015 46.59 47.20 46.59 47.14 23,639,506 +0.87(+1.88%)
Mar 11, 2015 46.19 46.59 46.05 46.27 16,943,036 +0.22(+0.47%)
Mar 10, 2015 46.67 46.87 46.06 46.06 21,294,002 -1.18(-2.50%)
Mar 09, 2015 46.73 47.34 46.70 47.24 16,925,470 +0.47(+1.00%)
Mar 06, 2015 47.75 48.29 46.70 46.77 29,576,090 -0.85(-1.79%)
Mar 05, 2015 47.78 47.80 47.32 47.63 14,229,846 -0.10(-0.21%)
Mar 04, 2015 47.35 47.76 47.60 47.73 21,643,962 +0.12(+0.26%)
Mar 03, 2015 47.36 47.62 47.24 47.60 17,844,656 +0.15(+0.32%)
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.