JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.37 23.68 23.30 23.68 21,293,460 +0.31(+1.34%)
Apr 28, 2005 23.55 23.69 23.35 23.36 19,467,616 -0.32(-1.35%)
Apr 27, 2005 23.40 23.85 23.33 23.68 17,173,058 +0.28(+1.20%)
Apr 26, 2005 23.47 23.64 23.38 23.40 12,606,127 -0.06(-0.26%)
Apr 25, 2005 23.34 23.48 23.28 23.46 13,752,057 +0.20(+0.86%)
Apr 22, 2005 23.20 23.47 23.06 23.26 20,200,442 -0.11(-0.49%)
Apr 21, 2005 23.36 23.46 22.90 23.38 24,815,938 +0.19(+0.81%)
Apr 20, 2005 23.77 23.94 23.17 23.19 38,177,676 -0.13(-0.54%)
Apr 19, 2005 23.17 23.46 23.14 23.32 16,386,572 +0.21(+0.89%)
Apr 18, 2005 22.85 23.30 22.82 23.11 23,999,772 +0.47(+2.09%)
Apr 15, 2005 22.85 23.15 22.61 22.64 22,502,044 -0.17(-0.76%)
Apr 14, 2005 23.06 23.09 22.81 22.81 16,506,636 -0.25(-1.10%)
Apr 13, 2005 23.38 23.41 23.02 23.06 17,238,562 -0.31(-1.34%)
Apr 12, 2005 23.10 23.48 22.85 23.38 21,622,924 +0.28(+1.21%)
Apr 11, 2005 23.13 23.22 23.06 23.10 10,751,505 +0.08(+0.35%)
Apr 08, 2005 23.26 23.32 23.02 23.02 9,534,376 -0.20(-0.86%)
Apr 07, 2005 23.18 23.42 23.13 23.22 12,447,841 +0.08(+0.35%)
Apr 06, 2005 23.18 23.29 23.10 23.14 16,002,546 +0.07(+0.29%)
Apr 05, 2005 22.68 23.19 22.66 23.07 22,785,042 +0.54(+2.40%)
Apr 04, 2005 22.46 22.65 22.25 22.53 23,442,172 -0.32(-1.40%)
Apr 01, 2005 23.21 23.42 22.58 22.85 30,188,692 -0.23(-1.01%)
Mar 31, 2005 23.28 23.30 23.04 23.08 19,954,018 -0.23(-1.00%)
Mar 30, 2005 23.03 23.34 23.00 23.32 16,907,598 +0.25(+1.07%)
Mar 29, 2005 23.12 23.42 22.90 23.07 22,064,808 -0.18(-0.78%)
Mar 28, 2005 23.30 23.40 23.17 23.25 13,197,754 -0.05(-0.23%)
Mar 24, 2005 23.42 23.45 23.26 23.30 17,968,990 +0.00(+0.00%)
Mar 23, 2005 23.39 23.54 23.27 23.30 26,209,940 -0.09(-0.37%)
Mar 22, 2005 24.02 24.02 23.32 23.39 22,233,586 -0.49(-2.04%)
Mar 21, 2005 23.94 23.98 23.68 23.88 17,159,868 -0.15(-0.61%)
Mar 18, 2005 24.12 24.18 23.90 24.02 27,140,174 -0.09(-0.39%)
Mar 17, 2005 24.16 24.20 23.95 24.12 13,542,207 -0.07(-0.28%)
Mar 16, 2005 24.18 24.28 24.05 24.18 20,092,670 +0.00(+0.00%)
Mar 15, 2005 24.36 24.46 24.14 24.18 12,901,266 -0.13(-0.55%)
Mar 14, 2005 24.09 24.34 23.92 24.32 19,632,198 +0.23(+0.94%)
Mar 11, 2005 24.19 24.27 24.02 24.09 13,935,976 -0.17(-0.69%)
Mar 10, 2005 24.34 24.42 24.21 24.26 17,841,880 -0.07(-0.30%)
Mar 09, 2005 24.50 24.56 24.24 24.33 26,453,066 -0.31(-1.27%)
Mar 08, 2005 24.84 24.87 24.62 24.64 14,890,942 -0.27(-1.07%)
Mar 07, 2005 25.02 25.05 24.89 24.91 16,886,314 -0.11(-0.45%)
Mar 04, 2005 24.85 25.21 24.76 25.02 19,033,826 +0.33(+1.35%)
Mar 03, 2005 24.78 24.80 24.48 24.69 12,549,618 +0.01(+0.05%)
Mar 02, 2005 24.68 24.96 24.60 24.68 14,078,074 -0.07(-0.27%)
Mar 01, 2005 24.68 24.91 24.60 24.74 15,245,438 +0.36(+1.48%)
Feb 28, 2005 24.66 24.70 24.36 24.38 17,093,616 -0.28(-1.14%)
Feb 25, 2005 24.47 24.74 24.45 24.66 13,154,885 +0.19(+0.79%)
Feb 24, 2005 24.36 24.61 24.32 24.47 13,675,312 +0.13(+0.55%)
Feb 23, 2005 24.14 24.40 24.02 24.34 18,811,836 +0.37(+1.53%)
Feb 22, 2005 24.36 24.44 23.95 23.97 22,307,034 -0.39(-1.59%)
Feb 18, 2005 24.45 24.52 24.22 24.36 26,665,464 -0.18(-0.73%)
Feb 17, 2005 24.87 24.93 24.54 24.54 18,220,658 -0.37(-1.47%)
Feb 16, 2005 24.91 24.97 24.80 24.90 14,359,422 -0.15(-0.59%)
Feb 15, 2005 25.13 25.18 24.98 25.05 12,209,211 +0.03(+0.13%)
Feb 14, 2005 25.06 25.06 24.86 25.02 10,021,827 +0.01(+0.05%)
Feb 11, 2005 24.88 25.07 24.78 25.00 16,003,596 +0.02(+0.08%)
Feb 10, 2005 25.06 25.12 24.94 24.98 13,299,381 -0.03(-0.13%)
Feb 09, 2005 25.09 25.18 24.98 25.02 10,619,150 -0.17(-0.69%)
Feb 08, 2005 25.30 25.34 25.14 25.19 11,360,669 -0.14(-0.55%)
Feb 07, 2005 25.15 25.40 25.08 25.33 14,146,875 +0.19(+0.74%)
Feb 04, 2005 24.98 25.18 24.95 25.14 15,982,161 +0.20(+0.80%)
Feb 03, 2005 25.00 25.04 24.92 24.94 16,095,030 -0.09(-0.35%)
Feb 02, 2005 25.02 25.04 24.94 25.03 19,706,996 +0.01(+0.05%)
Feb 01, 2005 25.02 25.11 24.88 25.02 21,008,064 +0.11(+0.46%)
Jan 31, 2005 24.87 24.95 24.84 24.90 21,152,560 +0.22(+0.89%)
Jan 28, 2005 24.60 24.68 24.44 24.68 22,906,604 +0.17(+0.68%)
Jan 27, 2005 24.43 24.62 24.36 24.52 14,676,146 -0.05(-0.22%)
Jan 26, 2005 24.55 24.68 24.52 24.57 21,817,784 -0.02(-0.08%)
Jan 25, 2005 24.68 24.82 24.57 24.59 14,968,437 -0.01(-0.05%)
Jan 24, 2005 24.59 24.83 24.52 24.60 19,292,242 +0.02(+0.08%)
Jan 21, 2005 24.85 25.01 24.58 24.58 21,246,394 -0.27(-1.07%)
Jan 20, 2005 25.22 25.24 24.76 24.85 22,844,100 -0.39(-1.56%)
Jan 19, 2005 25.36 25.65 25.24 25.24 23,751,850 -0.37(-1.46%)
Jan 18, 2005 25.16 25.68 25.03 25.62 14,583,212 +0.39(+1.56%)
Jan 14, 2005 25.20 25.34 25.12 25.22 11,011,868 +0.03(+0.11%)
Jan 13, 2005 25.35 25.61 25.16 25.20 14,459,551 -0.15(-0.58%)
Jan 12, 2005 25.35 25.37 25.06 25.34 13,604,113 +0.06(+0.24%)
Jan 11, 2005 25.42 25.52 25.28 25.28 13,439,831 -0.25(-0.97%)
Jan 10, 2005 25.53 25.69 25.38 25.53 13,916,789 -0.09(-0.34%)
Jan 07, 2005 25.81 25.93 25.61 25.62 14,946,103 -0.21(-0.80%)
Jan 06, 2005 25.87 26.01 25.78 25.83 13,664,070 +0.15(+0.57%)
Jan 05, 2005 25.75 25.97 25.61 25.68 14,644,818 +0.05(+0.21%)
Jan 04, 2005 26.01 26.06 25.57 25.62 17,029,162 -0.49(-1.89%)
Jan 03, 2005 26.34 26.48 26.03 26.12 22,420,802 +0.09(+0.36%)
Dec 31, 2004 26.07 26.13 25.99 26.03 8,624,827 -0.05(-0.18%)
Dec 30, 2004 26.13 26.23 26.05 26.07 7,113,458 -0.05(-0.20%)
Dec 29, 2004 26.03 26.13 25.98 26.13 9,005,854 -0.03(-0.13%)
Dec 28, 2004 26.00 26.22 25.99 26.16 8,124,185 +0.13(+0.51%)
Dec 27, 2004 26.15 26.21 25.97 26.03 8,453,649 -0.10(-0.38%)
Dec 23, 2004 26.10 26.34 26.09 26.13 12,824,971 +0.09(+0.33%)
Dec 22, 2004 25.99 26.17 25.89 26.04 13,914,091 -0.03(-0.10%)
Dec 21, 2004 25.79 26.19 25.78 26.07 13,020,281 +0.31(+1.22%)
Dec 20, 2004 25.75 25.94 25.70 25.75 13,247,219 +0.05(+0.21%)
Dec 17, 2004 25.48 25.90 25.48 25.70 21,254,338 -0.27(-1.05%)
Dec 16, 2004 25.89 26.02 25.77 25.97 17,373,016 -0.07(-0.26%)
Dec 15, 2004 25.89 26.19 25.86 26.04 20,116,952 +0.19(+0.75%)
Dec 14, 2004 25.57 25.89 25.55 25.85 18,113,936 +0.33(+1.28%)
Dec 13, 2004 25.35 25.62 25.30 25.52 22,304,186 +0.41(+1.65%)
Dec 10, 2004 25.12 25.26 25.01 25.10 12,859,296 -0.04(-0.16%)
Dec 09, 2004 24.85 25.28 24.85 25.14 15,530,235 +0.09(+0.37%)
Dec 08, 2004 25.22 25.24 25.04 25.05 17,120,146 -0.17(-0.69%)
Dec 07, 2004 25.48 25.55 25.22 25.22 13,159,082 -0.21(-0.81%)
Dec 06, 2004 25.32 25.63 25.20 25.43 16,032,225 +0.04(+0.16%)
Dec 03, 2004 25.61 25.70 25.34 25.39 16,365,287 -0.25(-0.99%)
Dec 02, 2004 25.52 25.77 25.48 25.64 12,348,462 +0.11(+0.42%)
Dec 01, 2004 25.22 25.54 25.20 25.54 16,672,267 +0.42(+1.67%)
Nov 30, 2004 24.80 25.15 24.72 25.12 19,534,318 +0.23(+0.91%)
Nov 29, 2004 25.14 25.26 24.76 24.89 16,109,870 -0.25(-1.01%)
Nov 26, 2004 25.15 25.21 25.08 25.14 4,711,877 -0.01(-0.03%)
Nov 24, 2004 25.20 25.22 25.05 25.15 10,274,696 +0.09(+0.37%)
Nov 23, 2004 25.12 25.15 24.86 25.06 16,313,124 +0.01(+0.03%)
Nov 22, 2004 24.96 25.25 24.78 25.05 19,595,924 +0.09(+0.35%)
Nov 19, 2004 25.28 25.34 24.86 24.96 21,504,058 -0.27(-1.06%)
Nov 18, 2004 25.48 25.58 25.21 25.23 22,398,168 -0.30(-1.18%)
Nov 17, 2004 25.68 25.91 25.43 25.53 21,642,560 -0.13(-0.52%)
Nov 16, 2004 25.68 25.86 25.62 25.66 21,196,778 -0.46(-1.76%)
Nov 15, 2004 26.02 26.13 25.99 26.13 13,182,015 -0.01(-0.03%)
Nov 12, 2004 25.97 26.21 25.95 26.13 16,740,918 -0.01(-0.03%)
Nov 11, 2004 26.15 26.30 25.93 26.14 11,997,863 +0.15(+0.59%)
Nov 10, 2004 26.14 26.15 25.92 25.99 11,441,911 -0.11(-0.41%)
Nov 09, 2004 26.24 26.35 26.06 26.09 10,499,385 -0.11(-0.43%)
Nov 08, 2004 26.23 26.32 26.09 26.21 11,313,752 -0.05(-0.18%)
Nov 05, 2004 26.45 26.63 26.02 26.25 20,113,654 -0.19(-0.73%)
Nov 04, 2004 25.85 26.46 25.68 26.45 18,225,006 +0.53(+2.03%)
Nov 03, 2004 26.25 26.31 25.77 25.92 16,644,387 +0.20(+0.78%)
Nov 02, 2004 25.68 26.13 25.62 25.72 14,793,362 +0.03(+0.13%)
Nov 01, 2004 25.87 25.98 25.64 25.68 15,220,856 -0.07(-0.26%)
Oct 29, 2004 25.63 25.77 25.36 25.75 16,811,818 +0.08(+0.31%)
Oct 28, 2004 25.25 25.72 25.13 25.67 13,139,895 +0.31(+1.21%)
Oct 27, 2004 24.92 25.47 24.70 25.36 17,265,842 +0.35(+1.41%)
Oct 26, 2004 24.70 25.08 24.65 25.01 15,838,114 +0.31(+1.27%)
Oct 25, 2004 25.00 25.04 24.62 24.70 17,943,808 -0.30(-1.20%)
Oct 22, 2004 25.22 25.27 24.95 25.00 13,465,312 -0.15(-0.61%)
Oct 21, 2004 24.74 25.25 24.72 25.15 17,339,890 +0.30(+1.21%)
Oct 20, 2004 24.48 24.98 24.23 24.85 34,686,824 -0.49(-1.92%)
Oct 19, 2004 25.85 26.27 25.21 25.34 24,838,722 -0.68(-2.62%)
Oct 18, 2004 25.72 26.09 25.71 26.02 8,866,604 +0.17(+0.67%)
Oct 15, 2004 25.71 26.09 25.70 25.85 12,077,306 +0.14(+0.55%)
Oct 14, 2004 26.18 26.18 25.48 25.71 17,630,532 -0.47(-1.81%)
Oct 13, 2004 26.42 26.48 25.99 26.18 11,396,043 -0.18(-0.68%)
Oct 12, 2004 26.05 26.45 26.03 26.36 12,607,177 +0.09(+0.33%)
Oct 11, 2004 26.35 26.48 26.27 26.27 5,041,941 -0.18(-0.68%)
Oct 08, 2004 26.38 26.53 26.19 26.45 9,807,181 +0.08(+0.30%)
Oct 07, 2004 26.37 26.61 26.29 26.37 10,570,135 +0.03(+0.10%)
Oct 06, 2004 26.23 26.37 26.13 26.35 11,438,613 +0.02(+0.08%)
Oct 05, 2004 26.49 26.56 26.06 26.33 18,006,312 -0.20(-0.75%)
Oct 04, 2004 26.91 26.99 26.52 26.53 18,919,758 -0.39(-1.44%)
Oct 01, 2004 26.62 26.95 26.59 26.91 17,051,346 +0.41(+1.54%)
Sep 30, 2004 26.45 26.55 26.30 26.51 12,625,014 +0.03(+0.13%)
Sep 29, 2004 26.27 26.47 26.05 26.47 11,580,112 +0.20(+0.76%)
Sep 28, 2004 26.11 26.33 25.99 26.27 11,994,565 +0.17(+0.64%)
Sep 27, 2004 26.43 26.44 26.06 26.11 15,551,070 -0.41(-1.56%)
Sep 24, 2004 26.33 26.64 26.30 26.52 13,159,981 +0.19(+0.74%)
Sep 23, 2004 26.52 26.53 26.29 26.33 14,018,117 -0.26(-0.98%)
Sep 22, 2004 26.35 26.65 26.25 26.59 19,137,552 -0.17(-0.62%)
Sep 21, 2004 26.35 26.85 26.35 26.75 15,434,003 +0.48(+1.83%)
Sep 20, 2004 26.46 26.46 26.22 26.27 11,701,675 -0.18(-0.68%)
Sep 17, 2004 26.47 26.55 26.36 26.45 14,613,790 +0.05(+0.18%)
Sep 16, 2004 26.23 26.58 26.12 26.41 16,409,355 +0.33(+1.28%)
Sep 15, 2004 26.27 26.32 26.07 26.07 10,705,638 -0.27(-1.04%)
Sep 14, 2004 26.22 26.47 26.21 26.35 11,615,636 +0.22(+0.84%)
Sep 13, 2004 26.48 26.61 26.13 26.13 12,471,374 -0.43(-1.61%)
Sep 10, 2004 26.43 26.63 26.33 26.55 9,798,337 +0.04(+0.15%)
Sep 09, 2004 26.36 26.57 26.25 26.51 11,487,628 +0.25(+0.94%)
Sep 08, 2004 26.43 26.61 26.25 26.27 17,031,110 -0.33(-1.25%)
Sep 07, 2004 26.59 26.75 26.49 26.60 15,719,999 +0.01(+0.05%)
Sep 03, 2004 26.52 26.69 26.49 26.59 10,401,505 -0.01(-0.03%)
Sep 02, 2004 26.32 26.68 26.20 26.59 10,944,117 +0.40(+1.53%)
Sep 01, 2004 26.37 26.45 26.01 26.19 12,371,245 -0.21(-0.81%)
Aug 31, 2004 26.09 26.41 25.96 26.41 9,902,962 +0.32(+1.23%)
Aug 30, 2004 26.47 26.48 26.09 26.09 8,871,850 -0.41(-1.56%)
Aug 27, 2004 26.39 26.55 26.35 26.50 9,879,129 +0.18(+0.68%)
Aug 26, 2004 26.23 26.45 26.09 26.32 12,741,331 +0.01(+0.03%)
Aug 25, 2004 25.75 26.44 25.75 26.31 17,917,576 +0.57(+2.20%)
Aug 24, 2004 25.85 25.92 25.58 25.75 9,051,272 +0.03(+0.10%)
Aug 23, 2004 25.85 25.94 25.66 25.72 11,992,766 -0.07(-0.26%)
Aug 20, 2004 25.33 25.89 25.30 25.79 13,930,430 +0.43(+1.71%)
Aug 19, 2004 25.57 25.57 25.25 25.35 11,780,968 -0.21(-0.84%)
Aug 18, 2004 25.28 25.60 25.24 25.57 14,323,298 +0.26(+1.03%)
Aug 17, 2004 25.32 25.52 25.26 25.30 15,740,684 +0.13(+0.50%)
Aug 16, 2004 24.65 25.22 24.64 25.18 13,596,319 +0.58(+2.36%)
Aug 13, 2004 24.56 24.64 24.35 24.60 9,240,886 +0.01(+0.03%)
Aug 12, 2004 24.62 24.67 24.52 24.59 10,794,374 -0.03(-0.11%)
Aug 11, 2004 24.56 24.70 24.35 24.62 10,900,048 -0.06(-0.24%)
Aug 10, 2004 24.15 24.68 24.15 24.68 13,536,811 +0.61(+2.55%)
Aug 09, 2004 24.06 24.19 23.98 24.06 11,025,958 -0.01(-0.06%)
Aug 06, 2004 24.12 24.46 23.95 24.08 14,488,930 -0.13(-0.52%)
Aug 05, 2004 24.84 24.88 24.12 24.20 12,649,746 -0.62(-2.50%)
Aug 04, 2004 24.68 24.93 24.44 24.82 10,207,394 +0.09(+0.38%)
Aug 03, 2004 24.98 25.02 24.63 24.73 13,571,137 -0.23(-0.91%)
Aug 02, 2004 24.84 25.00 24.62 24.96 12,104,886 +0.05(+0.21%)
Jul 30, 2004 24.68 24.94 24.60 24.90 11,856,514 +0.13(+0.51%)
Jul 29, 2004 24.85 25.01 24.55 24.78 12,825,271 +0.05(+0.19%)
Jul 28, 2004 24.68 24.92 24.26 24.73 12,794,692 +0.11(+0.43%)
Jul 27, 2004 24.44 24.78 24.34 24.62 12,727,690 +0.29(+1.21%)
Jul 26, 2004 24.31 24.44 24.12 24.33 12,124,822 -0.04(-0.16%)
Jul 23, 2004 24.42 24.64 24.26 24.37 15,378,243 -0.17(-0.68%)
Jul 22, 2004 24.37 24.68 24.10 24.54 19,289,544 -0.03(-0.11%)
Jul 21, 2004 24.85 25.22 24.48 24.56 27,198,932 +0.28(+1.15%)
Jul 20, 2004 23.97 24.43 23.68 24.28 17,339,290 +0.27(+1.11%)
Jul 19, 2004 23.98 24.17 23.82 24.02 13,658,224 +0.09(+0.36%)
Jul 16, 2004 24.18 24.22 23.86 23.93 15,258,179 -0.09(-0.36%)
Jul 15, 2004 24.38 24.44 23.96 24.02 18,199,824 -0.30(-1.23%)
Jul 14, 2004 24.60 24.87 24.21 24.32 16,346,101 -0.46(-1.86%)
Jul 13, 2004 24.48 24.86 24.48 24.78 14,439,615 +0.16(+0.65%)
Jul 12, 2004 24.68 24.78 24.50 24.62 14,160,815 +0.05(+0.19%)
Jul 09, 2004 24.71 24.72 24.44 24.57 10,791,676 +0.05(+0.22%)
Jul 08, 2004 24.63 24.84 24.46 24.52 14,418,330 -0.07(-0.30%)
Jul 07, 2004 24.86 24.93 24.45 24.59 20,451,062 -0.26(-1.05%)
Jul 06, 2004 25.35 25.36 24.83 24.85 22,616,262 -0.55(-2.18%)
Jul 02, 2004 25.47 25.68 25.32 25.40 12,550,817 -0.06(-0.24%)
Jul 01, 2004 25.74 25.78 25.15 25.46 23,041,208 -0.40(-1.55%)
Jun 30, 2004 25.61 25.92 25.48 25.87 24,924,760 +0.32(+1.25%)
Jun 29, 2004 25.32 25.61 25.22 25.54 14,664,004 +0.23(+0.90%)
Jun 28, 2004 25.41 25.74 25.25 25.32 17,669,804 -0.03(-0.11%)
Jun 25, 2004 25.20 25.69 25.20 25.34 18,735,240 +0.15(+0.58%)
Jun 24, 2004 25.10 25.30 25.07 25.20 15,127,173 +0.10(+0.40%)
Jun 23, 2004 24.75 25.10 24.73 25.10 13,945,419 +0.44(+1.79%)
Jun 22, 2004 24.68 24.70 24.48 24.66 14,431,971 -0.03(-0.11%)
Jun 21, 2004 24.82 24.94 24.62 24.68 8,261,637 -0.15(-0.62%)
Jun 18, 2004 24.96 25.12 24.77 24.84 19,416,054 -0.06(-0.24%)
Jun 17, 2004 24.87 25.08 24.77 24.90 8,614,634 +0.00(+0.00%)
Jun 16, 2004 24.87 25.00 24.74 24.90 8,836,475 +0.05(+0.19%)
Jun 15, 2004 25.08 25.12 24.81 24.85 12,240,689 -0.21(-0.85%)
Jun 14, 2004 25.17 25.17 24.70 25.06 9,469,622 -0.15(-0.61%)
Jun 10, 2004 25.16 25.22 25.00 25.22 7,792,323 +0.08(+0.32%)
Jun 09, 2004 25.34 25.38 25.08 25.14 9,073,006 -0.25(-1.00%)
Jun 08, 2004 25.38 25.48 25.20 25.39 10,556,644 -0.05(-0.21%)
Jun 07, 2004 25.04 25.45 25.03 25.44 11,044,695 +0.57(+2.31%)
Jun 04, 2004 24.88 25.01 24.78 24.87 8,741,893 +0.21(+0.87%)
Jun 03, 2004 24.78 24.82 24.58 24.66 10,913,239 -0.23(-0.91%)
Jun 02, 2004 24.72 24.94 24.52 24.88 9,394,676 +0.30(+1.22%)
Jun 01, 2004 24.58 24.72 24.35 24.58 8,422,921 +0.01(+0.03%)
May 28, 2004 24.60 24.66 24.46 24.58 6,461,875 -0.07(-0.30%)
May 27, 2004 24.68 24.75 24.36 24.65 12,235,742 +0.08(+0.33%)
May 26, 2004 24.58 24.70 24.35 24.57 10,048,808 -0.01(-0.03%)
May 25, 2004 24.08 24.62 23.88 24.58 12,346,064 +0.51(+2.11%)
May 24, 2004 24.20 24.33 23.95 24.07 9,112,878 +0.00(+0.00%)
May 21, 2004 23.94 24.18 23.93 24.07 10,667,115 +0.11(+0.47%)
May 20, 2004 23.85 24.22 23.85 23.96 11,069,127 +0.11(+0.48%)
May 19, 2004 24.02 24.22 23.82 23.84 16,406,807 +0.11(+0.48%)
May 18, 2004 23.80 24.00 23.68 23.73 13,228,932 +0.17(+0.74%)
May 17, 2004 23.39 23.66 23.18 23.56 15,456,487 -0.23(-0.98%)
May 14, 2004 23.84 24.18 23.57 23.79 13,867,175 -0.06(-0.25%)
May 13, 2004 23.72 24.28 23.67 23.85 17,831,388 -0.01(-0.06%)
May 12, 2004 23.55 23.87 23.19 23.86 25,303,690 +0.39(+1.65%)
May 11, 2004 23.95 23.95 23.30 23.48 24,902,726 -0.15(-0.62%)
May 10, 2004 23.98 24.02 23.10 23.62 32,217,940 -0.71(-2.93%)
May 07, 2004 25.01 25.16 24.33 24.34 17,982,780 -0.75(-2.98%)
May 06, 2004 25.22 25.38 24.90 25.08 11,568,120 -0.30(-1.18%)
May 05, 2004 25.56 25.65 25.28 25.38 13,443,128 -0.17(-0.68%)
May 04, 2004 25.30 25.85 25.22 25.56 14,599,850 +0.30(+1.19%)
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.