JPMorgan Chase & Co (NY: JPM )

207.75 -1.50 (-0.72%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 42.34 42.42 41.95 42.15 19,079,892 -0.09(-0.21%)
Apr 29, 2014 41.96 42.39 41.84 42.24 17,847,896 +0.46(+1.10%)
Apr 28, 2014 41.88 41.94 41.17 41.78 28,405,408 -0.16(-0.38%)
Apr 25, 2014 42.39 42.42 41.89 41.94 21,171,546 -0.37(-0.87%)
Apr 24, 2014 42.21 42.36 41.87 42.30 20,401,438 +0.11(+0.25%)
Apr 23, 2014 42.01 42.25 41.83 42.20 15,079,825 +0.18(+0.43%)
Apr 22, 2014 41.44 42.22 41.36 42.02 21,479,056 +0.59(+1.42%)
Apr 21, 2014 41.60 41.72 41.40 41.43 16,430,168 -0.14(-0.34%)
Apr 17, 2014 41.66 41.57 41.57 41.57 23,848,972 -0.03(-0.07%)
Apr 16, 2014 41.41 41.67 41.17 41.60 32,963,784 +0.35(+0.84%)
Apr 15, 2014 41.48 41.89 40.92 41.26 35,445,768 -0.12(-0.29%)
Apr 14, 2014 42.05 42.12 41.02 41.38 41,222,892 -0.26(-0.61%)
Apr 11, 2014 41.54 42.17 41.07 41.63 62,756,916 -1.58(-3.66%)
Apr 10, 2014 44.68 44.71 43.20 43.22 39,689,748 -1.41(-3.16%)
Apr 09, 2014 44.50 44.76 44.04 44.62 20,237,168 +0.32(+0.71%)
Apr 08, 2014 44.27 44.43 43.86 44.31 22,460,256 -0.11(-0.25%)
Apr 07, 2014 44.94 45.17 44.30 44.42 24,770,018 -0.61(-1.35%)
Apr 04, 2014 45.94 45.97 45.02 45.03 22,536,024 -0.64(-1.40%)
Apr 03, 2014 45.66 45.78 45.38 45.67 15,818,745 +0.14(+0.30%)
Apr 02, 2014 45.45 45.75 45.32 45.53 18,608,868 +0.14(+0.32%)
Apr 01, 2014 45.60 45.85 45.17 45.39 19,483,106 -0.03(-0.07%)
Mar 31, 2014 45.51 45.65 45.34 45.42 20,302,628 +0.50(+1.12%)
Mar 28, 2014 45.05 45.33 44.65 44.92 19,659,792 +0.09(+0.20%)
Mar 27, 2014 44.84 45.30 44.16 44.83 32,858,478 +0.02(+0.03%)
Mar 26, 2014 45.82 45.94 44.81 44.81 30,024,504 -0.77(-1.69%)
Mar 25, 2014 45.72 46.00 45.31 45.59 32,108,594 -0.10(-0.23%)
Mar 24, 2014 45.17 45.78 45.15 45.69 34,451,824 +0.67(+1.50%)
Mar 21, 2014 45.61 45.79 44.89 45.02 46,984,336 +0.04(+0.10%)
Mar 20, 2014 43.66 45.26 43.49 44.97 45,060,772 +1.35(+3.10%)
Mar 19, 2014 43.39 44.09 43.31 43.62 28,668,640 +0.18(+0.41%)
Mar 18, 2014 43.26 43.51 43.11 43.44 16,714,969 +0.36(+0.83%)
Mar 17, 2014 42.80 43.17 42.68 43.08 18,146,642 +0.58(+1.37%)
Mar 14, 2014 42.73 43.04 42.36 42.50 24,908,780 -0.46(-1.08%)
Mar 13, 2014 43.39 43.65 42.79 42.96 22,964,876 -0.37(-0.86%)
Mar 12, 2014 43.17 43.36 42.96 43.33 23,967,796 -0.20(-0.46%)
Mar 11, 2014 44.46 44.48 43.49 43.54 25,945,744 -0.76(-1.71%)
Mar 10, 2014 44.25 44.50 44.04 44.29 22,061,514 -0.15(-0.34%)
Mar 07, 2014 44.40 44.74 44.19 44.44 24,881,110 +0.37(+0.85%)
Mar 06, 2014 43.78 44.21 43.69 44.07 25,956,486 +0.55(+1.27%)
Mar 05, 2014 43.00 43.61 42.91 43.51 23,615,606 +0.67(+1.57%)
Mar 04, 2014 42.61 42.91 42.38 42.84 22,930,026 +0.79(+1.87%)
Mar 03, 2014 42.12 42.21 41.67 42.05 25,596,110 -0.46(-1.07%)
Feb 28, 2014 42.32 42.98 42.19 42.51 24,860,644 +0.10(+0.23%)
Feb 27, 2014 42.48 42.56 42.00 42.41 21,754,098 -0.04(-0.11%)
Feb 26, 2014 42.92 42.93 42.06 42.46 31,625,778 -0.21(-0.49%)
Feb 25, 2014 43.32 43.38 42.59 42.67 23,622,920 -0.75(-1.72%)
Feb 24, 2014 43.26 43.57 43.10 43.42 21,587,660 +0.31(+0.73%)
Feb 21, 2014 43.09 43.27 42.92 43.10 22,442,674 +0.02(+0.05%)
Feb 20, 2014 43.04 43.37 42.85 43.08 16,635,792 +0.24(+0.56%)
Feb 19, 2014 43.66 43.80 42.81 42.84 24,936,616 -0.92(-2.10%)
Feb 18, 2014 43.41 43.88 43.32 43.76 20,027,446 +0.25(+0.58%)
Feb 14, 2014 43.31 43.51 43.51 43.51 17,465,832 +0.09(+0.21%)
Feb 13, 2014 42.70 43.47 42.62 43.42 22,194,826 +0.38(+0.89%)
Feb 12, 2014 42.90 43.18 42.77 43.03 17,961,090 +0.07(+0.16%)
Feb 11, 2014 42.35 43.07 42.33 42.97 25,033,320 +0.52(+1.22%)
Feb 10, 2014 42.47 42.59 42.19 42.45 19,657,440 +0.09(+0.21%)
Feb 07, 2014 42.38 42.59 42.09 42.36 33,502,336 +0.10(+0.25%)
Feb 06, 2014 41.41 42.31 41.30 42.26 27,820,764 +0.95(+2.30%)
Feb 05, 2014 41.22 41.49 40.83 41.31 26,051,404 +0.19(+0.47%)
Feb 04, 2014 40.94 41.41 40.85 41.11 27,656,788 +0.48(+1.18%)
Feb 03, 2014 41.52 41.86 40.55 40.63 38,152,592 -0.79(-1.90%)
Jan 31, 2014 41.52 41.98 41.28 41.42 24,328,648 -0.48(-1.14%)
Jan 30, 2014 41.95 42.19 41.62 41.90 22,729,420 +0.35(+0.85%)
Jan 29, 2014 41.12 41.80 41.04 41.55 33,993,188 -0.16(-0.38%)
Jan 28, 2014 41.44 42.15 41.33 41.70 24,088,102 +0.49(+1.18%)
Jan 27, 2014 41.21 41.74 40.92 41.22 31,983,356 +0.00(+0.00%)
Jan 24, 2014 41.90 42.17 41.22 41.22 36,237,104 -1.03(-2.44%)
Jan 23, 2014 42.71 42.72 42.05 42.25 34,894,016 -0.84(-1.94%)
Jan 22, 2014 43.64 43.64 42.96 43.09 20,626,708 -0.43(-1.00%)
Jan 21, 2014 43.46 43.72 43.08 43.52 26,082,664 +0.04(+0.10%)
Jan 17, 2014 44.30 43.48 43.48 43.48 28,065,922 -0.66(-1.49%)
Jan 16, 2014 43.98 44.76 43.95 44.13 28,981,026 -0.37(-0.84%)
Jan 15, 2014 43.20 44.63 43.20 44.51 47,029,160 +1.31(+3.03%)
Jan 14, 2014 43.62 43.82 43.06 43.20 40,442,012 +0.03(+0.07%)
Jan 13, 2014 43.78 43.89 43.04 43.17 27,544,730 -0.59(-1.35%)
Jan 10, 2014 43.89 43.96 43.52 43.76 16,980,766 -0.20(-0.46%)
Jan 09, 2014 44.13 44.14 43.64 43.96 17,697,984 -0.08(-0.19%)
Jan 08, 2014 43.80 44.07 43.62 44.04 19,539,320 +0.41(+0.94%)
Jan 07, 2014 44.36 44.46 43.48 43.63 23,822,496 -0.51(-1.15%)
Jan 06, 2014 44.26 44.49 44.01 44.14 23,445,878 +0.25(+0.58%)
Jan 03, 2014 43.61 44.10 43.55 43.89 19,006,966 +0.34(+0.77%)
Jan 02, 2014 43.63 43.77 43.37 43.55 20,869,652 +0.08(+0.19%)
Dec 31, 2013 43.26 43.47 43.47 43.47 14,822,231 +0.39(+0.91%)
Dec 30, 2013 43.22 43.31 42.90 43.07 11,843,602 -0.14(-0.33%)
Dec 27, 2013 43.24 43.37 43.16 43.22 12,033,544 -0.04(-0.10%)
Dec 26, 2013 43.37 43.45 43.05 43.26 8,981,994 -0.04(-0.09%)
Dec 24, 2013 43.16 43.33 43.14 43.30 6,097,979 +0.01(+0.02%)
Dec 23, 2013 43.09 43.40 42.96 43.29 18,740,924 +0.40(+0.94%)
Dec 20, 2013 42.57 43.11 42.52 42.89 29,599,894 +0.35(+0.82%)
Dec 19, 2013 42.44 42.77 42.23 42.54 22,542,546 -0.01(-0.02%)
Dec 18, 2013 41.51 42.57 41.18 42.55 37,230,436 +1.13(+2.73%)
Dec 17, 2013 42.12 42.12 41.37 41.42 24,643,602 -0.52(-1.24%)
Dec 16, 2013 41.89 42.32 41.87 41.94 32,751,558 +0.19(+0.45%)
Dec 13, 2013 41.91 42.04 41.65 41.75 15,425,392 -0.10(-0.25%)
Dec 12, 2013 41.62 42.07 41.56 41.86 20,593,512 +0.18(+0.43%)
Dec 11, 2013 42.02 42.20 41.60 41.68 23,992,020 -0.47(-1.11%)
Dec 10, 2013 41.99 42.42 41.89 42.15 19,440,218 +0.14(+0.34%)
Dec 09, 2013 41.84 42.02 41.69 42.00 17,043,554 +0.33(+0.80%)
Dec 06, 2013 42.05 42.19 41.34 41.67 25,105,754 +0.18(+0.43%)
Dec 05, 2013 42.15 42.17 41.44 41.49 28,674,404 -1.02(-2.40%)
Dec 04, 2013 41.95 42.72 41.78 42.51 27,293,262 +0.25(+0.58%)
Dec 03, 2013 42.29 42.53 41.73 42.26 27,476,236 -0.09(-0.21%)
Dec 02, 2013 42.44 42.93 42.29 42.35 16,758,065 -0.18(-0.42%)
Nov 29, 2013 42.80 43.00 42.52 42.53 9,590,670 -0.19(-0.45%)
Nov 27, 2013 42.80 42.99 42.61 42.73 15,120,267 +0.23(+0.54%)
Nov 26, 2013 42.84 43.08 42.49 42.49 21,820,398 -0.36(-0.83%)
Nov 25, 2013 42.74 43.22 42.67 42.85 25,081,622 +0.14(+0.33%)
Nov 22, 2013 42.55 42.75 42.41 42.71 22,513,126 +0.18(+0.42%)
Nov 21, 2013 41.83 42.67 41.83 42.53 30,703,090 +0.83(+2.00%)
Nov 20, 2013 41.94 41.95 41.45 41.70 23,779,944 -0.04(-0.09%)
Nov 19, 2013 41.60 42.10 41.46 41.74 30,834,630 +0.30(+0.74%)
Nov 18, 2013 41.25 41.62 41.10 41.43 29,875,464 +0.65(+1.59%)
Nov 15, 2013 40.34 40.85 40.28 40.78 27,620,128 +0.35(+0.86%)
Nov 14, 2013 40.33 40.51 39.92 40.44 23,699,348 +0.19(+0.48%)
Nov 13, 2013 39.78 40.29 39.51 40.24 29,724,642 +0.13(+0.32%)
Nov 12, 2013 40.09 40.20 39.84 40.12 21,439,914 -0.10(-0.24%)
Nov 11, 2013 40.07 40.25 39.92 40.21 16,218,587 +0.10(+0.26%)
Nov 08, 2013 38.53 40.12 38.50 40.11 41,957,276 +1.72(+4.47%)
Nov 07, 2013 38.75 38.90 38.34 38.39 23,319,152 -0.33(-0.86%)
Nov 06, 2013 38.84 38.90 38.53 38.73 18,846,554 +0.11(+0.29%)
Nov 05, 2013 38.54 38.75 38.40 38.61 19,247,236 -0.07(-0.17%)
Nov 04, 2013 39.20 39.22 38.65 38.68 25,413,740 -0.35(-0.89%)
Nov 01, 2013 38.24 39.18 38.13 39.03 34,705,692 +0.72(+1.88%)
Oct 31, 2013 39.13 39.18 38.31 38.31 31,857,258 -0.79(-2.02%)
Oct 30, 2013 39.40 39.57 39.02 39.10 21,691,362 -0.10(-0.25%)
Oct 29, 2013 39.27 39.39 38.84 39.19 31,398,322 +0.04(+0.09%)
Oct 28, 2013 39.31 39.46 39.02 39.16 19,880,486 -0.07(-0.17%)
Oct 25, 2013 38.77 39.33 38.70 39.22 28,103,728 +0.22(+0.55%)
Oct 24, 2013 39.28 39.31 38.73 39.01 23,867,772 -0.20(-0.51%)
Oct 23, 2013 39.63 39.66 39.19 39.21 28,227,656 -0.65(-1.62%)
Oct 22, 2013 40.62 40.64 39.86 39.86 33,291,070 -0.48(-1.20%)
Oct 21, 2013 40.34 40.77 40.06 40.34 26,140,714 -0.02(-0.06%)
Oct 18, 2013 40.33 40.57 39.99 40.36 33,372,624 +0.07(+0.17%)
Oct 17, 2013 39.98 40.35 39.85 40.29 23,919,256 +0.16(+0.39%)
Oct 16, 2013 39.11 40.18 39.08 40.14 33,338,436 +1.26(+3.23%)
Oct 15, 2013 39.33 39.42 38.79 38.88 23,559,322 -0.30(-0.76%)
Oct 14, 2013 38.61 39.28 38.47 39.18 25,390,396 +0.15(+0.38%)
Oct 11, 2013 39.37 39.66 38.77 39.03 43,722,144 -0.01(-0.02%)
Oct 10, 2013 38.53 39.07 38.19 39.04 32,652,148 +1.32(+3.49%)
Oct 09, 2013 38.03 38.16 37.35 37.72 33,230,458 -0.09(-0.24%)
Oct 08, 2013 38.53 38.62 37.79 37.81 26,188,878 -0.71(-1.85%)
Oct 07, 2013 38.87 38.92 38.53 38.53 21,647,312 -0.62(-1.59%)
Oct 04, 2013 38.70 39.16 38.66 39.15 23,418,682 +0.54(+1.41%)
Oct 03, 2013 38.65 38.80 38.28 38.61 25,005,682 -0.11(-0.29%)
Oct 02, 2013 38.15 38.99 38.12 38.72 31,963,246 +0.38(+0.99%)
Oct 01, 2013 38.10 38.44 37.96 38.34 25,948,906 +0.20(+0.52%)
Sep 30, 2013 38.17 38.44 37.96 38.14 28,833,590 -0.41(-1.05%)
Sep 27, 2013 38.00 38.66 37.92 38.55 31,206,144 +0.26(+0.67%)
Sep 26, 2013 38.32 38.78 38.03 38.29 28,836,446 +0.14(+0.37%)
Sep 25, 2013 37.06 38.30 36.94 38.15 52,937,492 +1.02(+2.74%)
Sep 24, 2013 37.64 37.83 37.11 37.13 46,709,372 -0.84(-2.22%)
Sep 23, 2013 38.43 38.65 37.92 37.97 38,100,136 -0.99(-2.54%)
Sep 20, 2013 39.07 39.45 38.96 38.96 41,736,416 +0.04(+0.09%)
Sep 19, 2013 39.57 39.66 38.76 38.92 30,364,114 -0.49(-1.24%)
Sep 18, 2013 38.88 39.75 38.78 39.41 28,198,496 +0.24(+0.60%)
Sep 17, 2013 39.25 39.34 39.01 39.17 17,802,068 -0.04(-0.09%)
Sep 16, 2013 39.43 39.47 39.11 39.21 23,156,188 +0.41(+1.05%)
Sep 13, 2013 38.58 38.96 38.54 38.80 16,188,929 +0.26(+0.67%)
Sep 12, 2013 39.42 39.63 38.43 38.55 29,778,620 -0.75(-1.92%)
Sep 11, 2013 39.38 39.67 39.15 39.30 21,709,550 -0.30(-0.76%)
Sep 10, 2013 39.72 39.79 39.35 39.60 27,317,104 +0.60(+1.53%)
Sep 09, 2013 38.94 39.25 38.75 39.00 26,652,276 +0.22(+0.57%)
Sep 06, 2013 38.67 38.89 37.84 38.78 30,280,992 +0.33(+0.86%)
Sep 05, 2013 38.39 38.75 38.30 38.45 18,795,404 +0.18(+0.46%)
Sep 04, 2013 37.75 38.44 37.58 38.27 26,956,526 +0.55(+1.45%)
Sep 03, 2013 37.82 38.16 37.51 37.73 20,692,736 +0.44(+1.19%)
Aug 30, 2013 37.50 37.51 37.11 37.28 21,510,494 -0.13(-0.34%)
Aug 29, 2013 37.33 37.76 37.23 37.41 18,014,812 +0.09(+0.24%)
Aug 28, 2013 37.14 37.67 36.99 37.32 25,373,410 -0.01(-0.04%)
Aug 27, 2013 37.65 38.04 37.30 37.34 31,888,552 -0.89(-2.32%)
Aug 26, 2013 38.49 38.77 38.21 38.22 22,327,242 -0.38(-0.99%)
Aug 23, 2013 38.57 38.68 38.30 38.61 15,079,582 +0.08(+0.21%)
Aug 22, 2013 38.37 38.86 38.32 38.52 19,839,232 +0.43(+1.12%)
Aug 21, 2013 38.31 38.53 37.84 38.10 23,139,330 -0.36(-0.94%)
Aug 20, 2013 38.21 38.63 37.38 38.46 25,281,718 +0.21(+0.56%)
Aug 19, 2013 39.03 39.07 38.22 38.24 30,747,790 -1.08(-2.74%)
Aug 16, 2013 39.16 39.68 39.16 39.32 23,231,108 +0.00(+0.00%)
Aug 15, 2013 39.49 39.61 39.03 39.32 22,851,734 -0.63(-1.59%)
Aug 14, 2013 40.09 40.47 39.84 39.96 21,359,938 -0.10(-0.26%)
Aug 13, 2013 40.01 40.36 39.55 40.06 20,395,626 +0.15(+0.37%)
Aug 12, 2013 39.87 40.08 39.61 39.91 20,495,772 -0.32(-0.79%)
Aug 09, 2013 40.35 40.69 40.09 40.23 17,154,258 -0.23(-0.57%)
Aug 08, 2013 40.89 41.12 39.94 40.46 25,185,766 -0.35(-0.85%)
Aug 07, 2013 40.63 40.93 40.42 40.80 17,323,172 -0.14(-0.34%)
Aug 06, 2013 41.31 41.39 40.81 40.94 13,970,390 -0.45(-1.09%)
Aug 05, 2013 41.56 41.75 41.33 41.39 12,699,075 -0.29(-0.69%)
Aug 02, 2013 41.52 41.70 41.33 41.68 14,920,984 -0.04(-0.09%)
Aug 01, 2013 41.59 41.90 41.47 41.72 21,655,298 +0.60(+1.45%)
Jul 31, 2013 41.01 41.52 40.96 41.12 26,298,732 +0.30(+0.72%)
Jul 30, 2013 41.22 41.32 40.64 40.83 19,255,928 -0.27(-0.65%)
Jul 29, 2013 41.31 41.32 40.86 41.09 13,622,630 -0.27(-0.64%)
Jul 26, 2013 41.36 41.48 41.03 41.36 22,724,222 -0.33(-0.80%)
Jul 25, 2013 41.65 41.69 41.24 41.69 18,797,674 -0.10(-0.23%)
Jul 24, 2013 42.00 42.01 41.60 41.79 22,585,276 -0.03(-0.07%)
Jul 23, 2013 41.85 41.98 41.67 41.81 14,335,589 +0.08(+0.19%)
Jul 22, 2013 41.50 41.81 41.28 41.73 21,686,558 +0.30(+0.71%)
Jul 19, 2013 41.70 41.73 41.25 41.44 24,075,944 -0.15(-0.37%)
Jul 18, 2013 40.96 41.71 40.94 41.59 33,290,168 +0.84(+2.06%)
Jul 17, 2013 40.62 41.01 40.46 40.75 25,975,890 +0.16(+0.40%)
Jul 16, 2013 40.51 40.89 40.42 40.59 26,053,898 +0.09(+0.22%)
Jul 15, 2013 40.94 40.95 40.29 40.50 38,349,820 -0.06(-0.15%)
Jul 12, 2013 40.96 41.21 40.40 40.56 44,143,236 -0.13(-0.31%)
Jul 11, 2013 41.20 41.22 40.25 40.69 28,864,890 +0.23(+0.57%)
Jul 10, 2013 40.41 40.69 40.17 40.46 22,953,876 -0.04(-0.11%)
Jul 09, 2013 40.63 40.71 39.98 40.50 27,796,662 +0.14(+0.35%)
Jul 08, 2013 40.24 40.52 39.88 40.36 29,527,156 +0.52(+1.32%)
Jul 05, 2013 39.37 39.84 39.19 39.84 23,143,958 +0.90(+2.31%)
Jul 03, 2013 38.60 38.97 38.52 38.94 14,153,490 -0.02(-0.06%)
Jul 02, 2013 38.79 39.50 38.46 38.96 32,444,588 +0.51(+1.32%)
Jul 01, 2013 38.98 39.29 38.41 38.45 32,098,620 -0.22(-0.57%)
Jun 28, 2013 38.91 38.92 38.52 38.67 24,933,498 -0.26(-0.68%)
Jun 27, 2013 38.85 39.18 38.74 38.93 23,336,030 +0.48(+1.24%)
Jun 26, 2013 38.57 38.68 38.00 38.46 26,390,672 +0.31(+0.81%)
Jun 25, 2013 37.73 38.50 37.73 38.15 28,533,542 +0.85(+2.28%)
Jun 24, 2013 37.27 37.69 36.71 37.30 41,712,688 -0.76(-2.00%)
Jun 21, 2013 38.79 38.81 37.86 38.06 60,634,204 -0.38(-0.99%)
Jun 20, 2013 38.88 38.96 38.29 38.44 43,500,072 -0.78(-2.00%)
Jun 19, 2013 39.55 39.93 39.20 39.23 28,449,654 -0.41(-1.03%)
Jun 18, 2013 39.58 39.75 39.35 39.64 18,100,428 +0.19(+0.48%)
Jun 17, 2013 39.34 39.74 39.22 39.45 23,011,520 +0.53(+1.36%)
Jun 14, 2013 39.59 39.65 38.76 38.92 23,466,364 -0.76(-1.92%)
Jun 13, 2013 38.82 39.73 38.80 39.68 23,330,056 +0.73(+1.86%)
Jun 12, 2013 39.48 39.63 38.80 38.96 25,226,566 -0.23(-0.58%)
Jun 11, 2013 39.16 39.59 38.90 39.18 24,027,480 -0.64(-1.60%)
Jun 10, 2013 40.03 40.17 39.57 39.82 21,852,518 +0.07(+0.17%)
Jun 07, 2013 39.39 39.91 39.12 39.75 29,613,466 +0.56(+1.44%)
Jun 06, 2013 38.71 39.20 38.29 39.19 32,682,706 +0.34(+0.89%)
Jun 05, 2013 39.40 39.75 38.60 38.85 33,208,338 -0.74(-1.87%)
Jun 04, 2013 39.95 40.57 39.46 39.59 30,063,948 -0.33(-0.83%)
Jun 03, 2013 40.00 40.19 38.85 39.92 38,606,400 -0.07(-0.18%)
May 31, 2013 40.81 40.90 39.99 39.99 34,123,752 -0.75(-1.85%)
May 30, 2013 40.00 40.95 39.94 40.74 33,955,140 +0.70(+1.74%)
May 29, 2013 39.62 40.26 39.49 40.05 27,961,666 +0.05(+0.13%)
May 28, 2013 39.97 40.03 39.57 40.00 37,082,944 +0.69(+1.75%)
May 24, 2013 38.75 39.31 38.62 39.31 25,041,098 +0.23(+0.58%)
May 23, 2013 38.69 39.40 38.57 39.08 34,534,224 -0.21(-0.52%)
May 22, 2013 39.14 40.26 39.04 39.29 64,113,400 +0.45(+1.15%)
May 21, 2013 38.48 39.31 38.42 38.84 50,671,484 +0.53(+1.40%)
May 20, 2013 38.30 38.55 38.03 38.30 30,045,790 -0.01(-0.02%)
May 17, 2013 37.55 38.33 37.54 38.31 35,624,276 +0.97(+2.61%)
May 16, 2013 37.26 37.84 37.24 37.34 29,200,140 -0.09(-0.23%)
May 15, 2013 36.77 37.67 36.74 37.42 37,495,968 +1.04(+2.86%)
May 13, 2013 35.78 36.41 35.61 36.38 32,736,122 +0.52(+1.45%)
May 10, 2013 35.93 36.06 35.63 35.86 22,115,922 -0.06(-0.16%)
May 09, 2013 36.41 36.49 35.84 35.92 24,713,224 -0.53(-1.45%)
May 08, 2013 36.05 36.62 35.97 36.45 32,131,686 +0.45(+1.26%)
May 07, 2013 35.58 36.18 35.35 36.00 33,145,006 +0.70(+1.99%)
May 06, 2013 34.95 35.45 34.85 35.29 28,433,822 +0.45(+1.28%)
May 03, 2013 35.62 35.22 34.41 34.85 59,075,060 -0.37(-1.06%)
May 02, 2013 35.34 35.34 34.95 35.22 21,198,292 +0.05(+0.15%)
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.