JPMorgan Chase & Co (NY: JPM )

131.58 USD -0.54 (-0.41%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 37.45 37.74 37.32 37.63 19,803,213 +0.23(+0.61%)
Oct 28, 2010 37.70 37.96 37.33 37.40 30,604,217 -0.14(-0.37%)
Oct 27, 2010 37.06 37.63 37.00 37.54 30,768,265 +0.47(+1.27%)
Oct 25, 2010 37.97 38.07 37.00 37.07 37,844,789 -0.63(-1.67%)
Oct 22, 2010 37.50 37.78 37.32 37.70 24,882,106 +0.00(+0.00%)
Oct 21, 2010 38.19 38.40 36.21 37.70 38,259,197 -0.40(-1.05%)
Oct 20, 2010 38.00 38.30 37.46 38.10 43,491,928 +0.41(+1.09%)
Oct 19, 2010 37.90 38.65 37.50 37.69 70,572,874 -0.53(-1.39%)
Oct 18, 2010 37.15 38.26 37.01 38.22 55,097,764 +1.07(+2.88%)
Oct 15, 2010 38.87 38.94 36.54 37.15 142,280,325 -1.57(-4.05%)
Oct 14, 2010 39.25 39.38 38.10 38.72 76,489,654 -1.12(-2.81%)
Oct 13, 2010 40.66 40.72 39.58 39.84 69,598,055 -0.56(-1.39%)
Oct 12, 2010 39.47 40.49 39.47 40.40 38,752,565 +0.67(+1.69%)
Oct 11, 2010 39.52 39.91 39.40 39.73 24,596,072 +0.42(+1.07%)
Oct 08, 2010 39.31 39.78 39.13 39.31 28,178,479 -0.21(-0.53%)
Oct 07, 2010 40.11 40.32 39.20 39.52 12,030 -0.38(-0.95%)
Oct 06, 2010 39.56 40.07 39.42 39.90 31,558,659 +0.29(+0.73%)
Oct 05, 2010 38.95 39.82 39.07 39.61 79,668 +0.66(+1.69%)
Oct 04, 2010 38.98 39.54 38.71 38.95 38,884,517 +0.14(+0.36%)
Oct 01, 2010 38.81 39.09 38.29 38.81 38,973,702 +0.74(+1.94%)
Sep 30, 2010 38.49 38.95 37.96 38.07 54,858,408 -0.34(-0.89%)
Sep 29, 2010 38.79 38.88 38.06 38.41 44,201 -0.54(-1.39%)
Sep 28, 2010 39.36 39.40 38.61 38.95 271,765 -0.13(-0.33%)
Sep 27, 2010 39.54 39.67 39.01 39.08 25,683,657 -0.67(-1.69%)
Sep 24, 2010 39.51 39.80 39.30 39.75 28,855,020 +0.65(+1.67%)
Sep 23, 2010 39.10 39.70 38.99 39.10 6,679 -0.84(-2.10%)
Sep 22, 2010 40.43 40.84 39.75 39.94 34,475,330 -0.65(-1.60%)
Sep 21, 2010 41.31 41.50 40.47 40.59 7,397 -0.60(-1.46%)
Sep 20, 2010 40.24 41.31 40.03 41.19 33,375,187 +1.13(+2.82%)
Sep 17, 2010 40.06 41.08 39.99 40.06 45,938,293 -0.92(-2.24%)
Sep 15, 2010 40.51 41.14 40.34 40.98 25,399,439 +0.26(+0.64%)
Sep 14, 2010 40.97 41.23 40.46 40.72 28,961 -0.40(-0.97%)
Sep 13, 2010 40.64 41.47 40.64 41.12 41,603,704 +1.36(+3.42%)
Sep 10, 2010 39.92 40.25 39.67 39.76 21,932,099 -0.34(-0.85%)
Sep 09, 2010 39.93 40.32 39.12 40.10 41,825 +0.98(+2.51%)
Sep 08, 2010 38.34 39.43 38.34 39.12 141,172 +0.84(+2.19%)
Sep 07, 2010 38.73 38.84 38.22 38.28 46,300 -0.89(-2.27%)
Sep 03, 2010 38.47 39.17 38.47 39.17 34,135,589 +1.01(+2.65%)
Sep 02, 2010 37.84 38.20 37.49 38.16 54,038 +0.45(+1.19%)
Sep 01, 2010 36.74 37.80 36.66 37.71 36,684,091 +1.45(+4.00%)
Aug 31, 2010 36.26 36.64 35.73 36.26 109,827 +0.29(+0.81%)
Aug 30, 2010 36.40 36.60 35.95 35.97 28,642,777 -0.63(-1.72%)
Aug 27, 2010 35.96 36.69 35.55 36.60 38,449,040 +0.08(+0.22%)
Aug 26, 2010 36.53 36.62 35.62 36.52 90,261 +0.29(+0.80%)
Aug 25, 2010 35.95 36.44 35.67 36.23 80,888 +0.02(+0.06%)
Aug 24, 2010 36.59 36.70 35.92 36.21 107,099 -0.67(-1.82%)
Aug 23, 2010 37.21 37.41 36.84 36.88 29,269,801 -0.26(-0.70%)
Aug 20, 2010 37.11 37.36 36.81 37.14 30,866,394 +0.07(+0.19%)
Aug 19, 2010 37.66 37.97 37.00 37.07 83,813 -0.82(-2.16%)
Aug 18, 2010 37.39 38.19 37.39 37.89 64,956 +0.41(+1.09%)
Aug 17, 2010 37.97 38.07 37.40 37.48 64,308 -0.21(-0.56%)
Aug 16, 2010 37.32 37.82 37.28 37.69 28,312,095 +0.19(+0.51%)
Aug 13, 2010 37.50 38.04 37.50 37.50 24,564,012 +0.25(+0.67%)
Aug 12, 2010 37.25 37.99 37.22 37.25 35,373,850 -0.52(-1.38%)
Aug 11, 2010 38.65 38.78 37.75 37.77 46,186,492 -1.89(-4.77%)
Aug 10, 2010 39.60 39.73 39.16 39.66 3,700 -0.16(-0.40%)
Aug 09, 2010 40.55 40.56 39.66 39.82 37,790,924 -0.62(-1.53%)
Aug 06, 2010 40.44 40.95 39.97 40.44 34,906,770 -0.83(-2.01%)
Aug 05, 2010 40.97 41.43 40.94 41.27 19,805,050 -0.02(-0.05%)
Aug 04, 2010 41.29 41.40 40.86 41.29 23,078,036 +0.21(+0.51%)
Aug 03, 2010 41.50 41.65 40.87 41.08 113,899 -0.56(-1.34%)
Aug 02, 2010 40.98 41.70 40.73 41.64 35,526,639 +1.36(+3.38%)
Jul 30, 2010 40.46 40.69 39.72 40.28 26,444,862 +0.07(+0.17%)
Jul 29, 2010 40.71 40.83 39.91 40.21 14,353 -0.48(-1.18%)
Jul 28, 2010 40.69 40.90 40.15 40.69 57,879 +0.00(+0.00%)
Jul 27, 2010 40.69 41.24 40.61 40.69 74,939 +0.36(+0.89%)
Jul 26, 2010 39.80 40.36 39.50 40.33 27,205,773 +0.50(+1.26%)
Jul 23, 2010 39.17 39.96 38.97 39.83 28,240,909 +0.48(+1.22%)
Jul 22, 2010 38.96 39.60 38.73 39.35 40,538 +0.93(+2.42%)
Jul 21, 2010 40.25 40.25 38.34 38.42 41,111,980 -1.21(-3.05%)
Jul 20, 2010 39.63 39.64 38.28 39.63 43,538,136 +0.59(+1.51%)
Jul 19, 2010 39.00 39.36 38.12 39.04 35,403,711 +0.07(+0.18%)
Jul 16, 2010 39.00 40.35 38.86 38.97 58,507,329 -1.02(-2.55%)
Jul 15, 2010 40.72 40.84 39.31 39.99 81,862,834 -0.36(-0.89%)
Jul 14, 2010 40.15 40.38 39.84 40.35 226,237 -0.13(-0.32%)
Jul 13, 2010 40.48 40.69 39.74 40.48 212,665 +1.29(+3.29%)
Jul 12, 2010 38.86 39.34 38.60 39.19 24,987,574 +0.34(+0.88%)
Jul 09, 2010 38.85 38.89 37.68 38.85 30,427,958 +0.69(+1.81%)
Jul 08, 2010 38.78 38.82 37.15 38.16 35,060 +0.01(+0.03%)
Jul 07, 2010 36.64 38.24 36.41 38.15 44,602,411 +1.82(+5.01%)
Jul 06, 2010 36.33 36.88 35.86 36.33 24,810 +0.50(+1.40%)
Jul 02, 2010 35.83 36.69 35.34 35.83 36,802,729 -0.01(-0.03%)
Jul 01, 2010 35.84 36.69 35.16 35.84 56,643,109 -0.77(-2.10%)
Jun 30, 2010 36.61 37.49 36.51 36.61 28,762 -0.49(-1.32%)
Jun 29, 2010 37.06 37.91 36.88 37.10 119,514 -2.34(-5.93%)
Jun 25, 2010 39.44 39.60 38.28 39.44 70,742,457 +1.41(+3.71%)
Jun 24, 2010 38.55 38.70 37.42 38.03 58,016 -0.86(-2.21%)
Jun 23, 2010 38.29 39.11 38.02 38.89 43,094 +0.56(+1.46%)
Jun 22, 2010 38.93 39.58 38.22 38.33 31,767 -0.54(-1.39%)
Jun 21, 2010 39.55 39.78 38.66 38.87 33,557,050 -0.31(-0.79%)
Jun 18, 2010 39.18 39.27 38.38 39.18 37,270,782 +0.74(+1.93%)
Jun 17, 2010 38.60 38.90 37.92 38.44 67,421 -0.08(-0.21%)
Jun 16, 2010 38.52 38.88 37.99 38.52 117,664 +0.27(+0.71%)
Jun 15, 2010 38.25 38.28 37.26 38.25 14,497 +0.92(+2.46%)
Jun 14, 2010 37.97 38.27 37.23 37.33 48,633,168 -0.76(-2.00%)
Jun 11, 2010 37.79 38.17 37.52 38.09 31,147,584 -0.20(-0.52%)
Jun 10, 2010 38.29 38.37 37.41 38.29 112,279 +1.17(+3.15%)
Jun 09, 2010 38.15 38.16 37.01 37.12 42,568,303 -0.66(-1.75%)
Jun 08, 2010 36.86 37.80 36.55 37.78 4,200 +1.06(+2.89%)
Jun 07, 2010 37.79 38.13 36.66 36.72 44,482,321 -0.90(-2.39%)
Jun 04, 2010 37.75 38.70 37.50 37.62 52,868,851 -1.48(-3.79%)
Jun 03, 2010 39.86 39.94 38.62 39.10 30,950,309 -0.45(-1.14%)
Jun 02, 2010 39.55 39.62 38.67 39.55 39,592,805 +1.01(+2.62%)
Jun 01, 2010 39.32 39.96 38.50 38.54 14,641 -1.04(-2.63%)
May 28, 2010 39.58 40.35 39.36 39.58 41,252,340 -0.84(-2.08%)
May 27, 2010 39.58 40.49 39.40 40.42 44,844,425 +1.64(+4.23%)
May 26, 2010 39.19 39.50 38.47 38.78 28,312 -0.16(-0.41%)
May 25, 2010 37.67 39.01 37.35 38.94 265,027 +0.32(+0.83%)
May 24, 2010 40.16 40.25 38.50 38.62 49,228,704 -1.43(-3.57%)
May 21, 2010 37.02 40.16 37.02 40.05 89,588,793 +1.31(+3.39%)
May 20, 2010 38.06 39.25 37.79 38.74 117,388 -0.64(-1.63%)
May 19, 2010 38.54 39.66 38.52 39.38 64,600,320 +0.36(+0.92%)
May 18, 2010 40.62 40.62 38.55 39.02 32,281 -0.82(-2.06%)
May 17, 2010 39.93 40.04 38.77 39.84 56,446,286 -0.05(-0.13%)
May 14, 2010 39.89 40.10 39.21 39.89 60,719,888 -0.92(-2.25%)
May 13, 2010 41.44 41.60 40.78 40.81 35,300,990 -0.91(-2.18%)
May 12, 2010 41.74 41.79 40.81 41.72 47,697,518 +0.17(+0.41%)
May 11, 2010 42.10 42.55 41.34 41.55 53,713 -0.40(-0.95%)
May 10, 2010 41.94 42.50 41.42 41.95 66,562,838 +1.19(+2.92%)
May 07, 2010 41.03 41.84 39.78 40.76 72,976,271 -0.10(-0.24%)
May 06, 2010 40.86 42.78 39.29 40.86 46,156 -1.82(-4.26%)
May 05, 2010 42.42 43.37 41.78 42.68 43,040,397 +0.21(+0.49%)
May 04, 2010 42.97 43.36 42.25 42.47 47,423 -1.06(-2.44%)
May 03, 2010 42.97 43.73 42.89 43.53 31,223,504 +0.95(+2.23%)
Apr 30, 2010 44.02 44.05 42.23 42.58 54,121,262 -1.42(-3.23%)
Apr 29, 2010 43.89 44.33 43.60 44.00 36,485,514 +0.54(+1.24%)
Apr 28, 2010 42.84 43.71 42.78 43.46 48,580,476 +1.05(+2.48%)
Apr 27, 2010 43.48 44.37 42.30 42.41 36,383 -1.48(-3.37%)
Apr 26, 2010 44.78 44.81 43.73 43.89 42,860,889 -1.05(-2.34%)
Apr 23, 2010 44.73 45.07 44.25 44.94 32,489,174 +0.20(+0.45%)
Apr 22, 2010 44.91 45.12 44.03 44.74 63,175,093 -0.61(-1.35%)
Apr 21, 2010 46.04 46.39 45.00 45.35 214,914 -0.53(-1.16%)
Apr 20, 2010 45.77 46.15 45.56 45.88 13,774 +0.49(+1.08%)
Apr 19, 2010 45.23 45.70 44.59 45.39 72,136,564 -0.16(-0.35%)
Apr 16, 2010 47.67 47.75 45.14 45.55 121,206,568 -2.26(-4.73%)
Apr 15, 2010 47.65 48.20 47.49 47.81 45,415,053 +0.08(+0.17%)
Apr 14, 2010 47.40 47.93 46.78 47.73 72,521,542 +1.86(+4.05%)
Apr 13, 2010 46.04 46.38 45.85 45.87 27,924,388 -0.27(-0.59%)
Apr 12, 2010 46.03 46.47 45.90 46.14 24,635,748 +0.16(+0.35%)
Apr 09, 2010 45.88 46.22 45.45 45.98 22,889,920 +0.22(+0.48%)
Apr 08, 2010 45.16 45.97 44.81 45.76 28,869,874 +0.44(+0.97%)
Apr 07, 2010 45.83 46.05 45.02 45.32 28,890,069 -0.52(-1.13%)
Apr 06, 2010 45.23 45.94 45.15 45.84 28,192,062 +0.66(+1.46%)
Apr 05, 2010 45.28 45.40 44.79 45.18 21,342,331 +0.00(+0.00%)
Apr 01, 2010 45.03 45.18 45.18 45.18 23,894,600 +0.43(+0.96%)
Mar 31, 2010 44.31 45.00 44.25 44.75 39,043,377 +0.17(+0.38%)
Mar 30, 2010 44.90 45.05 44.36 44.58 30,296,245 -0.28(-0.62%)
Mar 29, 2010 45.25 45.38 44.46 44.86 30,605,446 -0.16(-0.36%)
Mar 26, 2010 45.04 45.89 44.79 45.02 39,731,914 +0.08(+0.18%)
Mar 25, 2010 44.98 46.05 44.89 44.94 45,019,342 +0.00(+0.00%)
Mar 24, 2010 44.44 44.97 44.20 44.94 36,043,054 +0.36(+0.81%)
Mar 23, 2010 43.85 44.74 43.78 44.58 33,735,620 +0.84(+1.92%)
Mar 22, 2010 43.07 43.79 43.04 43.74 23,196,193 +0.29(+0.67%)
Mar 19, 2010 43.72 43.89 43.13 43.45 37,014,305 -0.19(-0.44%)
Mar 18, 2010 43.75 43.79 43.15 43.64 25,993,555 -0.15(-0.34%)
Mar 17, 2010 43.31 44.11 43.26 43.79 32,918,779 +0.55(+1.27%)
Mar 16, 2010 43.35 43.38 42.69 43.24 28,543,291 +0.17(+0.39%)
Mar 15, 2010 42.72 43.18 42.60 43.07 29,140,293 -0.08(-0.19%)
Mar 12, 2010 43.34 43.54 42.85 43.15 31,371,963 -0.03(-0.07%)
Mar 11, 2010 42.91 43.20 42.80 43.18 30,123,642 +0.25(+0.58%)
Mar 10, 2010 42.87 43.49 42.81 42.93 40,874,227 +0.51(+1.20%)
Mar 09, 2010 42.39 42.82 42.05 42.42 37,056,199 -0.17(-0.40%)
Mar 08, 2010 42.85 43.03 42.47 42.59 28,526,217 -0.22(-0.51%)
Mar 05, 2010 42.32 42.87 42.19 42.81 34,794,216 +0.89(+2.12%)
Mar 04, 2010 41.53 42.08 41.66 41.92 25,450,671 +0.39(+0.94%)
Mar 03, 2010 41.65 42.06 41.34 41.53 27,562,416 +0.10(+0.24%)
Mar 02, 2010 41.98 42.40 41.36 41.43 33,892,076 -0.40(-0.96%)
Mar 01, 2010 42.03 42.18 41.41 41.83 34,606,911 -0.14(-0.33%)
Feb 26, 2010 40.69 42.30 40.60 41.97 67,703,269 +1.33(+3.27%)
Feb 25, 2010 40.16 40.69 39.70 40.64 46,716,884 -0.21(-0.51%)
Feb 24, 2010 40.05 40.97 40.00 40.85 44,644,982 +0.97(+2.43%)
Feb 23, 2010 40.90 41.25 39.76 39.88 52,219,466 -0.97(-2.37%)
Feb 22, 2010 40.40 41.30 40.25 40.85 43,885,517 +0.82(+2.05%)
Feb 19, 2010 40.11 40.70 39.90 40.03 40,295,882 -0.35(-0.88%)
Feb 18, 2010 39.94 40.51 39.77 40.38 31,793,072 +0.34(+0.86%)
Feb 17, 2010 40.26 40.45 39.76 40.04 34,644,363 -0.03(-0.07%)
Feb 16, 2010 38.95 40.14 38.75 40.07 46,412,113 +1.12(+2.88%)
Feb 12, 2010 38.67 38.95 38.95 38.95 38,051,100 -0.07(-0.18%)
Feb 11, 2010 38.84 39.37 38.36 39.02 33,830,526 +0.15(+0.39%)
Feb 10, 2010 38.64 39.50 38.52 38.87 39,315,432 +0.48(+1.25%)
Feb 09, 2010 38.19 38.70 37.84 38.39 45,177,325 +0.84(+2.24%)
Feb 08, 2010 38.29 38.29 37.32 37.55 58,305,678 -0.75(-1.96%)
Feb 05, 2010 38.64 38.88 37.03 38.30 75,224,101 -0.05(-0.13%)
Feb 04, 2010 39.79 39.92 38.35 38.35 57,123,643 -2.22(-5.47%)
Feb 03, 2010 40.58 41.10 40.17 40.57 37,373,221 +0.02(+0.05%)
Feb 02, 2010 39.80 40.68 39.70 40.55 45,996,974 +1.01(+2.54%)
Feb 01, 2010 39.10 39.93 38.95 39.54 37,395,257 +0.60(+1.55%)
Jan 29, 2010 39.65 39.85 38.80 38.94 53,655,197 -0.54(-1.37%)
Jan 28, 2010 39.68 40.04 38.72 39.48 65,046,377 +0.15(+0.38%)
Jan 27, 2010 38.35 39.49 38.07 39.33 66,314,295 +0.89(+2.32%)
Jan 26, 2010 39.00 39.83 38.28 38.44 52,948,536 -0.77(-1.96%)
Jan 25, 2010 39.76 39.89 38.84 39.21 56,572,146 +0.05(+0.13%)
Jan 22, 2010 40.65 41.20 38.82 39.16 106,634,855 -1.38(-3.40%)
Jan 21, 2010 43.04 43.15 40.32 40.54 137,514,292 -2.86(-6.59%)
Jan 20, 2010 43.01 43.68 42.71 43.40 39,934,346 +0.12(+0.28%)
Jan 19, 2010 43.40 43.75 42.90 43.28 41,731,805 -0.40(-0.92%)
Jan 15, 2010 44.30 43.68 43.68 43.68 69,738,500 -1.01(-2.26%)
Jan 14, 2010 44.20 44.79 44.10 44.69 37,939,066 +0.44(+0.99%)
Jan 13, 2010 43.55 44.53 42.87 44.25 39,608,426 +0.76(+1.75%)
Jan 12, 2010 43.99 44.15 42.94 43.49 47,108,352 -1.04(-2.34%)
Jan 11, 2010 45.12 45.19 44.31 44.53 31,861,861 -0.15(-0.34%)
Jan 08, 2010 44.37 44.70 44.08 44.68 33,110,028 -0.11(-0.25%)
Jan 07, 2010 43.79 45.12 43.61 44.79 44,858,170 +0.79(+1.80%)
Jan 06, 2010 43.45 44.09 43.31 44.00 27,728,930 +0.38(+0.87%)
Jan 05, 2010 42.79 43.84 42.78 43.62 41,208,217 +0.77(+1.80%)
Jan 04, 2010 41.79 42.99 41.67 42.85 35,460,460 +1.18(+2.83%)
Dec 31, 2009 41.62 41.67 41.67 41.67 20,143,100 +0.14(+0.34%)
Dec 30, 2009 41.27 41.62 41.23 41.53 15,502,789 +0.04(+0.10%)
Dec 29, 2009 41.73 41.80 41.46 41.49 15,593,771 -0.59(-1.40%)
Dec 28, 2009 41.85 42.13 41.56 42.08 13,039,891 +0.19(+0.45%)
Dec 24, 2009 41.68 41.89 41.51 41.89 7,956,428 +0.33(+0.79%)
Dec 23, 2009 41.84 41.94 41.45 41.56 24,499,510 -0.38(-0.91%)
Dec 22, 2009 42.00 42.10 41.69 41.94 24,754,790 -0.05(-0.12%)
Dec 21, 2009 41.55 42.24 41.50 41.99 35,988,581 +1.04(+2.54%)
Dec 18, 2009 40.53 41.19 40.04 40.95 48,127,607 +0.68(+1.69%)
Dec 17, 2009 41.06 41.12 40.19 40.27 44,260,120 -0.68(-1.66%)
Dec 16, 2009 41.17 41.70 40.88 40.95 43,598,790 +0.09(+0.22%)
Dec 15, 2009 41.50 41.70 40.62 40.86 40,240,582 -0.91(-2.18%)
Dec 14, 2009 41.41 41.93 41.35 41.77 35,338,405 +0.81(+1.98%)
Dec 11, 2009 40.99 41.25 40.75 40.96 46,616,055 -0.31(-0.75%)
Dec 10, 2009 41.36 41.56 40.66 41.27 36,380,977 +0.08(+0.19%)
Dec 09, 2009 41.25 41.51 40.60 41.19 42,492,728 -0.02(-0.05%)
Dec 08, 2009 41.01 41.40 40.62 41.21 41,862,734 -0.04(-0.10%)
Dec 07, 2009 41.63 41.96 41.06 41.25 32,937,500 -0.49(-1.17%)
Dec 04, 2009 42.25 42.51 41.22 41.74 61,484,977 +0.34(+0.82%)
Dec 03, 2009 42.30 43.09 41.31 41.40 53,298,508 -0.53(-1.26%)
Dec 02, 2009 42.15 42.15 41.47 41.93 32,433,840 -0.29(-0.69%)
Dec 01, 2009 42.61 42.71 41.62 42.22 39,211,520 -0.27(-0.64%)
Nov 30, 2009 41.56 42.65 41.49 42.49 38,228,980 +1.16(+2.81%)
Nov 27, 2009 40.98 41.90 40.75 41.33 26,230,027 -0.83(-1.97%)
Nov 25, 2009 42.67 42.67 41.94 42.16 26,131,141 -0.32(-0.75%)
Nov 24, 2009 43.26 43.28 42.24 42.48 31,863,274 -0.80(-1.85%)
Nov 23, 2009 42.95 43.64 42.70 43.28 29,785,842 +0.82(+1.93%)
Nov 20, 2009 42.47 42.74 42.15 42.46 25,332,416 -0.09(-0.21%)
Nov 19, 2009 43.10 43.18 42.26 42.55 26,877,974 -0.83(-1.91%)
Nov 18, 2009 43.14 43.50 42.94 43.38 20,422,260 +0.22(+0.51%)
Nov 17, 2009 42.92 43.19 42.54 43.16 25,847,179 +0.12(+0.28%)
Nov 16, 2009 43.25 43.61 42.76 43.04 43,516,760 +0.14(+0.33%)
Nov 13, 2009 42.98 43.15 42.36 42.90 36,655,692 -0.40(-0.92%)
Nov 12, 2009 44.08 44.65 43.00 43.30 34,456,123 -1.02(-2.30%)
Nov 11, 2009 44.34 44.99 43.78 44.32 32,669,239 +0.15(+0.34%)
Nov 10, 2009 44.14 44.32 43.55 44.17 30,960,864 -0.18(-0.41%)
Nov 09, 2009 43.93 44.39 43.30 44.35 38,828,330 +0.87(+2.00%)
Nov 06, 2009 43.14 43.69 42.91 43.48 27,144,928 +0.53(+1.23%)
Nov 05, 2009 42.60 43.93 42.40 42.95 32,871,745 +0.74(+1.75%)
Nov 04, 2009 43.21 43.69 42.12 42.21 42,539,476 -0.49(-1.15%)
Nov 03, 2009 42.09 42.96 41.98 42.70 29,376,247 +0.12(+0.28%)
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.