JPMorgan Chase & Co (NY: JPM )

135.97 USD UNCHANGED
Streaming Delayed Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.95 47.55 46.04 47.00 23,898,600 +0.44(+0.95%)
Oct 30, 2007 46.40 46.89 46.05 46.56 13,103,600 -0.11(-0.24%)
Oct 29, 2007 47.39 47.50 46.51 46.67 18,862,900 -0.65(-1.37%)
Oct 26, 2007 46.96 47.45 45.93 47.32 18,851,954 +1.27(+2.76%)
Oct 25, 2007 46.10 46.55 45.15 46.05 20,076,379 -0.22(-0.48%)
Oct 24, 2007 45.73 46.44 44.74 46.27 27,352,726 +0.33(+0.72%)
Oct 23, 2007 45.92 45.99 45.13 45.94 13,519,045 +0.57(+1.26%)
Oct 22, 2007 44.90 45.93 44.66 45.37 18,094,000 +0.35(+0.78%)
Oct 19, 2007 45.79 46.60 44.96 45.02 29,500,600 -0.88(-1.92%)
Oct 18, 2007 46.10 46.13 45.45 45.90 19,396,264 -0.47(-1.01%)
Oct 17, 2007 47.04 47.12 45.75 46.37 34,659,600 +1.26(+2.79%)
Oct 16, 2007 46.00 46.40 44.60 45.11 22,510,200 -1.16(-2.51%)
Oct 15, 2007 46.77 46.82 45.79 46.27 16,553,400 -0.55(-1.17%)
Oct 12, 2007 46.67 47.10 46.54 46.82 12,496,202 +0.16(+0.34%)
Oct 11, 2007 47.01 47.62 46.53 46.66 27,784,900 -0.25(-0.53%)
Oct 10, 2007 47.47 47.47 46.55 46.91 18,825,900 -0.66(-1.39%)
Oct 09, 2007 47.59 47.70 46.99 47.57 12,967,407 +0.13(+0.27%)
Oct 08, 2007 47.31 47.58 47.05 47.44 8,305,500 -0.14(-0.29%)
Oct 05, 2007 47.45 47.88 47.28 47.58 13,435,600 +0.33(+0.70%)
Oct 04, 2007 47.20 47.43 46.98 47.25 11,132,400 +0.25(+0.53%)
Oct 03, 2007 46.71 47.46 46.65 47.00 12,490,200 -0.16(-0.34%)
Oct 02, 2007 46.99 47.35 46.82 47.16 15,992,697 +0.35(+0.75%)
Oct 01, 2007 45.47 47.04 45.42 46.81 17,256,902 +0.99(+2.16%)
Sep 28, 2007 46.05 46.21 45.58 45.82 15,127,800 -0.39(-0.84%)
Sep 27, 2007 46.20 46.28 45.68 46.21 12,840,300 +0.08(+0.17%)
Sep 26, 2007 46.26 46.69 45.74 46.13 17,479,600 +0.03(+0.07%)
Sep 25, 2007 46.25 46.25 45.65 46.10 16,365,754 -0.24(-0.52%)
Sep 24, 2007 47.20 47.20 46.17 46.34 17,346,800 -0.79(-1.68%)
Sep 21, 2007 47.50 47.54 46.63 47.13 20,535,000 +0.17(+0.36%)
Sep 20, 2007 47.62 47.75 46.73 46.96 19,515,700 -0.61(-1.28%)
Sep 19, 2007 47.97 48.06 47.17 47.57 31,669,239 -0.25(-0.52%)
Sep 18, 2007 45.68 47.86 45.12 47.82 27,231,118 +2.53(+5.59%)
Sep 17, 2007 45.39 45.63 44.89 45.29 17,953,600 -0.25(-0.55%)
Sep 14, 2007 45.60 45.64 45.01 45.54 12,482,270 -0.06(-0.13%)
Sep 13, 2007 44.42 45.78 44.38 45.60 20,236,727 +1.13(+2.54%)
Sep 12, 2007 44.50 44.74 44.15 44.47 13,903,005 -0.07(-0.16%)
Sep 11, 2007 43.96 44.84 43.67 44.54 15,137,600 +0.61(+1.39%)
Sep 10, 2007 43.75 44.45 43.35 43.93 17,175,000 +0.41(+0.94%)
Sep 07, 2007 43.27 43.99 43.20 43.52 21,509,900 -0.69(-1.56%)
Sep 06, 2007 44.24 44.55 43.83 44.21 18,994,400 +0.04(+0.09%)
Sep 05, 2007 44.83 44.97 44.07 44.17 15,556,800 -1.13(-2.49%)
Sep 04, 2007 44.40 45.62 44.26 45.30 15,385,218 +0.78(+1.75%)
Aug 31, 2007 45.00 45.13 44.27 44.52 16,836,300 +0.55(+1.25%)
Aug 30, 2007 43.64 44.36 43.34 43.97 15,572,400 -0.16(-0.36%)
Aug 29, 2007 43.88 44.23 43.15 44.13 21,605,200 +0.53(+1.22%)
Aug 28, 2007 44.48 44.48 43.46 43.60 23,498,300 -1.31(-2.92%)
Aug 27, 2007 45.75 45.90 44.89 44.91 13,525,602 -1.04(-2.26%)
Aug 24, 2007 45.50 46.00 45.03 45.95 13,248,000 +0.28(+0.61%)
Aug 23, 2007 46.45 46.58 45.15 45.67 21,476,600 -0.33(-0.72%)
Aug 22, 2007 46.67 46.83 45.03 46.00 30,844,900 -0.20(-0.43%)
Aug 21, 2007 46.12 47.08 45.75 46.20 23,582,204 -0.29(-0.62%)
Aug 20, 2007 47.17 47.51 45.07 46.49 32,691,300 -0.52(-1.11%)
Aug 17, 2007 48.08 48.29 46.15 47.01 57,869,823 +1.54(+3.39%)
Aug 16, 2007 42.75 45.90 42.16 45.47 51,414,800 +2.47(+5.74%)
Aug 15, 2007 43.13 44.42 42.81 43.00 27,700,095 -0.30(-0.69%)
Aug 14, 2007 43.94 44.02 43.13 43.30 25,214,300 -0.53(-1.21%)
Aug 13, 2007 45.23 45.43 43.68 43.83 21,324,700 -0.42(-0.95%)
Aug 10, 2007 43.36 44.80 42.51 44.25 32,423,200 +0.08(+0.18%)
Aug 09, 2007 45.04 45.94 44.17 44.17 39,213,200 -2.34(-5.03%)
Aug 08, 2007 45.75 47.23 45.27 46.51 27,443,700 +1.17(+2.58%)
Aug 07, 2007 44.99 46.05 44.15 45.34 30,556,500 +0.23(+0.51%)
Aug 06, 2007 43.76 45.11 43.28 45.11 34,200,000 +1.46(+3.34%)
Aug 03, 2007 43.71 44.95 43.39 43.65 36,625,100 -0.94(-2.11%)
Aug 02, 2007 44.41 44.76 44.00 44.59 28,297,300 +0.21(+0.47%)
Aug 01, 2007 43.70 44.44 43.20 44.38 44,473,883 +0.37(+0.84%)
Jul 31, 2007 45.07 45.97 43.94 44.01 34,071,242 -0.74(-1.65%)
Jul 30, 2007 44.75 45.14 43.61 44.75 32,316,300 +0.52(+1.18%)
Jul 27, 2007 44.09 45.24 43.70 44.23 39,681,600 +0.15(+0.34%)
Jul 26, 2007 44.30 44.55 43.50 44.08 51,201,931 -1.19(-2.63%)
Jul 25, 2007 45.67 46.21 44.29 45.27 40,175,300 -0.07(-0.15%)
Jul 24, 2007 46.63 46.95 45.12 45.34 35,706,200 -1.81(-3.84%)
Jul 23, 2007 47.75 47.87 47.06 47.15 20,520,200 -0.41(-0.86%)
Jul 20, 2007 48.81 48.81 47.38 47.56 30,677,800 -1.06(-2.18%)
Jul 19, 2007 49.50 49.69 47.84 48.62 26,199,900 -0.26(-0.53%)
Jul 18, 2007 48.81 49.29 47.83 48.88 35,536,100 -1.04(-2.08%)
Jul 17, 2007 49.95 50.48 49.83 49.92 18,270,339 +0.09(+0.18%)
Jul 16, 2007 49.91 50.46 49.73 49.83 12,263,836 -0.22(-0.44%)
Jul 13, 2007 49.68 50.22 49.27 50.05 16,393,661 +0.52(+1.05%)
Jul 12, 2007 48.69 49.63 48.13 49.53 19,172,719 +1.40(+2.91%)
Jul 11, 2007 47.52 48.44 47.12 48.13 27,236,637 +0.62(+1.30%)
Jul 10, 2007 48.30 48.57 47.46 47.51 21,881,722 -1.28(-2.62%)
Jul 09, 2007 49.59 49.28 48.53 48.79 10,577,692 -0.18(-0.37%)
Jul 06, 2007 48.62 49.16 48.45 48.97 10,792,303 +0.18(+0.37%)
Jul 05, 2007 49.10 49.35 48.65 48.79 11,602,922 -0.55(-1.11%)
Jul 03, 2007 49.19 49.58 49.04 49.34 7,443,990 +0.19(+0.39%)
Jul 02, 2007 48.90 49.25 48.57 49.15 15,718,407 +0.70(+1.44%)
Jun 29, 2007 49.23 49.30 48.10 48.45 21,764,660 -0.51(-1.04%)
Jun 28, 2007 49.25 49.48 48.56 48.96 14,430,872 -0.28(-0.57%)
Jun 27, 2007 48.26 49.30 48.08 49.24 16,354,111 +0.64(+1.32%)
Jun 26, 2007 48.36 49.05 48.30 48.60 18,964,079 +0.24(+0.50%)
Jun 25, 2007 48.72 49.21 48.06 48.36 17,240,147 -0.36(-0.74%)
Jun 22, 2007 49.84 49.75 48.58 48.72 25,110,363 -1.12(-2.25%)
Jun 21, 2007 49.75 49.88 48.68 49.84 19,404,918 +0.38(+0.77%)
Jun 20, 2007 50.91 50.99 49.42 49.46 14,921,200 -1.39(-2.73%)
Jun 19, 2007 50.44 50.88 50.29 50.85 12,251,800 +0.42(+0.83%)
Jun 18, 2007 50.83 50.85 50.33 50.43 9,293,800 -0.13(-0.26%)
Jun 15, 2007 50.64 50.99 50.42 50.56 18,354,200 +0.24(+0.48%)
Jun 14, 2007 49.93 50.83 49.93 50.32 12,440,600 +0.03(+0.06%)
Jun 13, 2007 49.63 50.39 49.52 50.29 14,508,000 +0.94(+1.90%)
Jun 12, 2007 50.22 50.40 49.34 49.35 15,389,800 -1.08(-2.14%)
Jun 11, 2007 50.41 50.84 50.03 50.43 11,192,080 +0.02(+0.04%)
Jun 08, 2007 49.83 50.48 49.54 50.41 13,564,675 +0.59(+1.18%)
Jun 07, 2007 50.30 50.65 49.74 49.82 17,412,669 -0.74(-1.46%)
Jun 06, 2007 51.22 51.23 50.26 50.56 13,880,274 -0.66(-1.29%)
Jun 05, 2007 51.24 51.49 51.19 51.22 13,617,278 -0.35(-0.68%)
Jun 04, 2007 51.56 51.80 51.54 51.57 11,122,478 -0.33(-0.64%)
Jun 01, 2007 51.83 52.08 51.66 51.90 12,104,746 +0.07(+0.14%)
May 31, 2007 52.25 52.31 51.67 51.83 11,023,761 -0.23(-0.44%)
May 30, 2007 51.82 52.06 51.35 52.06 10,243,379 +0.24(+0.46%)
May 29, 2007 51.65 51.92 51.45 51.82 9,552,263 +0.18(+0.35%)
May 25, 2007 51.53 51.85 51.26 51.64 10,760,916 +0.05(+0.10%)
May 24, 2007 52.00 52.24 51.45 51.59 13,105,950 -0.40(-0.77%)
May 23, 2007 52.29 52.64 51.93 51.99 11,246,841 -0.30(-0.57%)
May 22, 2007 52.56 52.68 52.09 52.29 9,621,850 -0.27(-0.51%)
May 21, 2007 52.38 52.81 52.31 52.56 10,408,224 +0.02(+0.04%)
May 18, 2007 52.62 52.93 52.45 52.54 11,115,016 -0.02(-0.04%)
May 17, 2007 53.15 53.00 52.50 52.56 9,049,968 -0.42(-0.79%)
May 16, 2007 52.37 53.07 52.20 52.98 12,925,011 +0.95(+1.83%)
May 15, 2007 52.00 52.71 52.00 52.03 11,105,002 +0.20(+0.39%)
May 14, 2007 52.15 52.16 51.55 51.83 9,342,827 -0.32(-0.61%)
May 11, 2007 52.12 52.38 51.72 52.15 12,419,349 +0.15(+0.29%)
May 10, 2007 52.79 53.03 51.95 52.00 13,478,359 -1.20(-2.26%)
May 09, 2007 52.55 53.25 52.43 53.20 12,561,653 +0.75(+1.43%)
May 08, 2007 52.48 52.65 52.23 52.45 9,028,148 -0.28(-0.53%)
May 07, 2007 52.81 52.95 52.55 52.73 7,375,343 +0.10(+0.19%)
May 04, 2007 52.80 53.05 52.59 52.63 11,976,796 -0.07(-0.13%)
May 03, 2007 52.83 52.92 52.37 52.70 9,755,189 +0.15(+0.29%)
May 02, 2007 52.26 52.77 52.00 52.55 12,968,537 +0.29(+0.55%)
May 01, 2007 52.40 52.50 51.60 52.26 13,858,916 +0.16(+0.31%)
Apr 30, 2007 52.46 53.06 51.99 52.10 29,899,956 -0.45(-0.86%)
Apr 27, 2007 52.77 52.80 52.14 52.55 14,428,558 -0.39(-0.74%)
Apr 26, 2007 52.82 53.00 52.56 52.94 14,440,456 +0.12(+0.23%)
Apr 25, 2007 52.24 52.94 52.18 52.82 18,088,039 +0.66(+1.27%)
Apr 24, 2007 52.06 52.28 51.65 52.16 10,859,948 -0.12(-0.23%)
Apr 23, 2007 52.35 52.70 52.05 52.28 12,675,506 -0.26(-0.49%)
Apr 20, 2007 52.65 52.71 52.10 52.54 21,166,719 +0.45(+0.86%)
Apr 19, 2007 52.03 52.23 51.35 52.09 20,708,638 +0.02(+0.04%)
Apr 18, 2007 51.57 52.67 51.43 52.07 39,198,425 +1.89(+3.77%)
Apr 17, 2007 49.97 50.42 49.71 50.18 12,238,491 +0.21(+0.42%)
Apr 16, 2007 49.47 50.25 49.32 49.97 15,764,982 +0.88(+1.79%)
Apr 13, 2007 49.45 49.45 48.66 49.09 11,266,219 -0.11(-0.22%)
Apr 12, 2007 49.52 49.52 48.73 49.20 9,472,304 +0.05(+0.10%)
Apr 11, 2007 49.10 49.34 48.98 49.15 12,046,120 -0.09(-0.18%)
Apr 10, 2007 49.01 49.34 48.98 49.24 8,200,099 +0.24(+0.49%)
Apr 09, 2007 48.78 49.13 48.66 49.00 7,508,961 +0.23(+0.47%)
Apr 05, 2007 48.35 48.89 48.34 48.77 7,990,939 +0.21(+0.43%)
Apr 04, 2007 48.56 48.71 48.27 48.56 9,165,227 +0.00(+0.00%)
Apr 03, 2007 48.25 48.59 48.09 48.56 13,572,155 +0.32(+0.66%)
Apr 02, 2007 48.38 48.49 47.70 48.24 13,833,475 -0.14(-0.29%)
Mar 30, 2007 48.61 49.02 47.95 48.38 12,674,716 -0.12(-0.25%)
Mar 29, 2007 48.24 48.64 48.02 48.50 10,837,095 +0.51(+1.06%)
Mar 28, 2007 48.57 48.48 47.79 47.99 13,176,650 -0.58(-1.19%)
Mar 27, 2007 48.59 48.82 48.35 48.57 11,183,470 -0.13(-0.27%)
Mar 26, 2007 48.55 48.78 47.94 48.70 11,851,000 +0.18(+0.37%)
Mar 23, 2007 48.59 48.89 48.43 48.52 11,748,200 +0.05(+0.10%)
Mar 22, 2007 49.06 49.10 48.36 48.47 18,906,609 -0.58(-1.18%)
Mar 21, 2007 47.81 49.65 47.81 49.05 20,747,587 +1.30(+2.72%)
Mar 20, 2007 47.51 47.88 47.33 47.75 14,507,366 +0.17(+0.36%)
Mar 19, 2007 47.20 47.80 47.16 47.58 14,448,195 +0.55(+1.17%)
Mar 16, 2007 47.62 47.83 46.98 47.03 24,746,832 -0.67(-1.40%)
Mar 15, 2007 47.30 48.19 47.14 47.70 15,828,700 +0.40(+0.85%)
Mar 14, 2007 46.72 47.55 45.91 47.30 25,044,000 +0.60(+1.28%)
Mar 13, 2007 48.84 48.50 46.56 46.70 25,293,400 -2.14(-4.38%)
Mar 12, 2007 48.76 48.98 48.60 48.84 10,445,700 +0.02(+0.04%)
Mar 09, 2007 49.12 49.35 48.53 48.82 9,452,000 +0.08(+0.16%)
Mar 08, 2007 48.79 49.35 48.62 48.74 11,976,000 +0.38(+0.79%)
Mar 07, 2007 48.69 48.87 48.26 48.36 13,664,500 -0.16(-0.33%)
Mar 06, 2007 47.97 48.68 47.43 48.52 17,751,940 +0.98(+2.06%)
Mar 05, 2007 47.60 48.16 47.20 47.54 20,212,102 -0.65(-1.35%)
Mar 02, 2007 48.95 49.00 48.11 48.19 16,922,400 -1.01(-2.05%)
Mar 01, 2007 48.98 49.44 48.30 49.20 22,632,349 -0.19(-0.38%)
Feb 28, 2007 49.07 49.89 48.89 49.39 19,180,400 +0.17(+0.35%)
Feb 27, 2007 50.61 50.61 47.60 49.22 21,228,800 -1.59(-3.13%)
Feb 26, 2007 51.17 51.29 50.43 50.81 13,342,781 -0.22(-0.43%)
Feb 23, 2007 51.55 51.75 50.72 51.03 10,042,600 -0.61(-1.18%)
Feb 22, 2007 51.80 51.95 51.38 51.64 9,111,600 -0.01(-0.02%)
Feb 21, 2007 51.45 51.85 51.27 51.65 9,337,100 -0.03(-0.06%)
Feb 20, 2007 51.15 51.75 51.12 51.68 9,171,500 +0.43(+0.84%)
Feb 16, 2007 51.16 51.35 51.01 51.25 11,292,700 +0.04(+0.08%)
Feb 15, 2007 51.05 51.47 50.89 51.21 13,339,600 -0.21(-0.41%)
Feb 14, 2007 51.09 51.55 51.00 51.42 10,745,969 +0.47(+0.92%)
Feb 13, 2007 50.35 51.02 50.33 50.95 8,374,110 +0.51(+1.01%)
Feb 12, 2007 50.59 50.65 50.25 50.44 7,889,000 +0.02(+0.04%)
Feb 09, 2007 51.02 51.19 50.08 50.42 9,489,000 -0.51(-1.00%)
Feb 08, 2007 51.06 51.06 50.52 50.93 10,312,300 -0.28(-0.55%)
Feb 07, 2007 50.84 51.22 50.80 51.21 7,537,400 +0.21(+0.41%)
Feb 06, 2007 50.85 51.32 50.76 51.00 9,849,200 +0.04(+0.08%)
Feb 05, 2007 50.81 51.15 50.54 50.96 8,079,900 +0.03(+0.06%)
Feb 02, 2007 51.22 51.33 50.73 50.93 15,443,400 -0.28(-0.55%)
Feb 01, 2007 50.96 51.24 50.86 51.21 13,420,400 +0.28(+0.55%)
Jan 31, 2007 50.07 51.16 49.85 50.93 18,460,500 +0.75(+1.49%)
Jan 30, 2007 49.70 50.25 49.37 50.18 12,325,700 +0.71(+1.44%)
Jan 29, 2007 49.57 49.65 49.11 49.47 12,085,000 -0.23(-0.46%)
Jan 26, 2007 50.00 50.25 49.50 49.70 13,990,100 -0.51(-1.02%)
Jan 25, 2007 50.24 50.68 49.93 50.21 14,855,900 -0.15(-0.30%)
Jan 24, 2007 49.68 50.40 49.51 50.36 13,857,500 +0.53(+1.06%)
Jan 23, 2007 49.57 49.86 49.28 49.83 12,845,300 +0.17(+0.34%)
Jan 22, 2007 48.87 49.86 48.70 49.66 18,325,500 +0.90(+1.85%)
Jan 19, 2007 48.30 48.83 48.14 48.76 14,650,400 +0.61(+1.27%)
Jan 18, 2007 48.05 48.58 47.92 48.15 12,654,500 -0.28(-0.58%)
Jan 17, 2007 48.65 48.89 48.12 48.43 16,291,400 +0.04(+0.08%)
Jan 16, 2007 48.16 48.46 48.10 48.39 8,696,500 +0.40(+0.83%)
Jan 12, 2007 48.10 48.26 47.90 47.99 10,646,700 -0.32(-0.66%)
Jan 11, 2007 48.00 48.42 47.94 48.31 8,049,200 +0.21(+0.44%)
Jan 10, 2007 47.47 48.12 47.44 48.10 15,597,000 +0.35(+0.73%)
Jan 09, 2007 47.90 48.11 47.36 47.75 9,276,700 -0.20(-0.42%)
Jan 08, 2007 47.57 48.06 47.32 47.95 8,239,200 +0.16(+0.33%)
Jan 05, 2007 48.17 48.25 47.63 47.79 10,760,500 -0.40(-0.83%)
Jan 04, 2007 48.05 48.55 47.75 48.19 9,501,500 +0.12(+0.25%)
Jan 03, 2007 48.00 48.37 47.59 48.07 14,245,000 -0.23(-0.48%)
Dec 29, 2006 48.75 48.91 48.27 48.30 9,601,100 -0.62(-1.27%)
Dec 28, 2006 48.80 49.00 48.64 48.92 6,526,200 -0.03(-0.06%)
Dec 27, 2006 48.54 49.00 47.82 48.95 7,716,600 +0.64(+1.32%)
Dec 26, 2006 47.98 48.37 47.95 48.31 4,101,200 +0.42(+0.88%)
Dec 22, 2006 48.64 48.80 47.62 47.89 8,342,000 -0.76(-1.56%)
Dec 21, 2006 48.42 48.97 48.33 48.65 10,782,200 +0.43(+0.89%)
Dec 20, 2006 48.33 48.37 48.14 48.22 6,037,100 -0.05(-0.10%)
Dec 19, 2006 48.03 48.48 47.95 48.27 9,291,400 +0.04(+0.08%)
Dec 18, 2006 48.30 48.60 48.03 48.23 8,538,200 -0.07(-0.14%)
Dec 15, 2006 48.20 48.65 48.00 48.30 16,172,100 +0.35(+0.73%)
Dec 14, 2006 47.61 48.04 47.30 47.95 10,052,600 +0.35(+0.74%)
Dec 13, 2006 47.78 47.90 47.50 47.60 11,353,700 -0.03(-0.06%)
Dec 12, 2006 47.56 47.97 47.35 47.63 16,021,000 +0.08(+0.17%)
Dec 11, 2006 46.70 47.84 46.70 47.55 11,221,600 +0.79(+1.69%)
Dec 08, 2006 46.66 47.14 46.35 46.76 9,120,100 +0.13(+0.28%)
Dec 07, 2006 47.08 47.08 46.56 46.63 7,397,100 -0.20(-0.43%)
Dec 06, 2006 47.07 47.25 46.76 46.83 14,164,500 -0.37(-0.78%)
Dec 05, 2006 46.90 47.50 46.77 47.20 10,747,700 +0.36(+0.77%)
Dec 04, 2006 46.28 47.13 46.16 46.84 13,148,100 +0.83(+1.80%)
Dec 01, 2006 45.77 46.51 45.51 46.01 14,731,400 -0.27(-0.58%)
Nov 30, 2006 46.72 46.74 46.05 46.28 13,027,100 -0.39(-0.84%)
Nov 29, 2006 46.21 46.87 46.21 46.67 9,414,400 +0.47(+1.02%)
Nov 28, 2006 46.46 46.59 45.78 46.20 13,417,200 -0.43(-0.92%)
Nov 27, 2006 47.14 47.26 46.45 46.63 11,109,800 -0.64(-1.35%)
Nov 24, 2006 47.22 47.53 47.18 47.27 2,927,000 -0.32(-0.67%)
Nov 22, 2006 47.60 47.89 47.38 47.59 7,003,600 -0.16(-0.34%)
Nov 21, 2006 47.78 47.94 47.40 47.75 7,423,800 -0.15(-0.31%)
Nov 20, 2006 47.66 48.05 47.55 47.90 8,614,500 +0.24(+0.50%)
Nov 17, 2006 47.99 47.99 47.59 47.66 12,991,600 -0.19(-0.40%)
Nov 16, 2006 47.50 47.98 47.37 47.85 8,192,500 +0.40(+0.84%)
Nov 15, 2006 47.57 47.67 46.99 47.45 11,340,800 -0.30(-0.63%)
Nov 14, 2006 47.49 47.81 47.06 47.75 8,276,800 +0.09(+0.19%)
Nov 13, 2006 47.40 47.89 47.36 47.66 7,664,600 +0.05(+0.11%)
Nov 10, 2006 47.45 47.61 47.31 47.61 5,849,900 +0.37(+0.78%)
Nov 09, 2006 47.65 47.75 47.18 47.24 6,836,700 -0.40(-0.84%)
Nov 08, 2006 47.49 47.90 47.20 47.64 7,511,200 +0.15(+0.32%)
Nov 07, 2006 47.50 48.00 47.47 47.49 8,535,500 -0.16(-0.34%)
Nov 06, 2006 47.18 47.72 47.05 47.65 8,633,700 +0.76(+1.62%)
Nov 03, 2006 47.15 47.25 46.50 46.89 7,989,000 -0.01(-0.02%)
Nov 02, 2006 46.93 47.08 46.69 46.90 7,059,000 -0.03(-0.06%)
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.