JPMorgan Chase & Co (NY: JPM )

207.53 -1.72 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 35.72 35.83 35.05 35.17 24,124,122 -0.73(-2.04%)
Apr 30, 2013 35.86 36.08 35.69 35.90 18,843,108 +0.07(+0.18%)
Apr 29, 2013 35.95 35.97 35.64 35.84 18,425,404 +0.03(+0.08%)
Apr 26, 2013 35.79 35.89 35.61 35.81 19,017,840 -0.09(-0.24%)
Apr 25, 2013 35.91 36.36 35.81 35.89 26,017,764 +0.21(+0.57%)
Apr 24, 2013 35.40 35.84 35.28 35.69 22,469,260 +0.40(+1.14%)
Apr 23, 2013 34.93 35.34 34.71 35.29 27,996,428 +0.60(+1.73%)
Apr 22, 2013 34.72 34.79 34.33 34.69 20,745,010 +0.09(+0.25%)
Apr 19, 2013 34.54 34.70 34.21 34.60 26,963,896 +0.43(+1.27%)
Apr 18, 2013 34.28 34.67 33.73 34.16 35,639,412 -0.11(-0.32%)
Apr 17, 2013 35.24 35.29 33.97 34.27 59,338,176 -1.25(-3.51%)
Apr 16, 2013 35.48 35.54 34.86 35.52 32,580,256 +0.41(+1.17%)
Apr 15, 2013 35.45 36.14 35.09 35.11 42,973,936 -0.79(-2.20%)
Apr 12, 2013 35.82 36.32 35.49 35.90 51,613,816 -0.22(-0.61%)
Apr 11, 2013 36.05 36.33 35.77 36.12 30,793,604 +0.04(+0.12%)
Apr 10, 2013 35.85 36.30 35.81 36.08 27,833,714 +0.42(+1.17%)
Apr 09, 2013 35.70 35.87 35.50 35.66 27,262,610 +0.07(+0.21%)
Apr 08, 2013 35.09 35.59 34.86 35.59 25,491,162 +0.49(+1.40%)
Apr 05, 2013 34.27 35.19 34.25 35.10 31,349,372 +0.31(+0.88%)
Apr 04, 2013 34.40 34.82 34.36 34.79 29,370,640 +0.47(+1.37%)
Apr 03, 2013 35.18 35.21 34.08 34.32 45,694,148 -0.83(-2.35%)
Apr 02, 2013 34.95 35.22 34.85 35.15 23,727,040 +0.33(+0.94%)
Apr 01, 2013 34.62 34.94 34.57 34.82 23,966,554 +0.27(+0.78%)
Mar 28, 2013 34.83 34.89 34.42 34.55 37,803,400 -0.23(-0.65%)
Mar 27, 2013 35.09 35.17 34.62 34.78 36,444,072 -0.63(-1.79%)
Mar 26, 2013 35.48 35.65 35.18 35.41 22,553,434 +0.09(+0.25%)
Mar 25, 2013 35.70 35.90 35.06 35.32 32,393,190 -0.19(-0.53%)
Mar 22, 2013 35.40 35.67 35.19 35.51 31,319,832 +0.31(+0.89%)
Mar 21, 2013 35.52 35.84 35.20 35.20 32,326,820 -0.56(-1.57%)
Mar 20, 2013 36.09 36.14 35.70 35.76 26,629,826 -0.06(-0.16%)
Mar 19, 2013 36.14 36.39 35.44 35.82 33,533,336 -0.23(-0.63%)
Mar 18, 2013 35.81 36.15 35.63 36.04 38,471,516 -0.37(-1.02%)
Mar 15, 2013 36.38 36.61 35.78 36.41 83,668,984 -0.71(-1.92%)
Mar 14, 2013 36.58 37.13 36.54 37.13 36,179,548 +0.61(+1.67%)
Mar 13, 2013 36.61 36.71 36.48 36.52 22,912,890 -0.09(-0.24%)
Mar 12, 2013 36.65 36.89 36.44 36.60 24,730,868 -0.15(-0.40%)
Mar 11, 2013 36.57 36.96 36.33 36.75 26,749,502 +0.20(+0.56%)
Mar 08, 2013 36.83 37.02 36.11 36.54 44,956,152 -0.31(-0.85%)
Mar 07, 2013 36.44 37.02 36.41 36.86 33,300,864 +0.44(+1.20%)
Mar 06, 2013 36.31 36.54 36.12 36.42 26,935,882 +0.39(+1.09%)
Mar 05, 2013 36.03 36.48 35.90 36.03 35,112,348 +0.28(+0.79%)
Mar 04, 2013 35.47 35.77 35.18 35.74 24,308,014 +0.14(+0.39%)
Mar 01, 2013 35.38 35.98 35.21 35.61 35,613,828 -0.01(-0.02%)
Feb 28, 2013 35.54 36.07 35.49 35.61 33,926,640 -0.26(-0.73%)
Feb 27, 2013 34.83 35.96 34.77 35.87 43,856,388 +1.22(+3.53%)
Feb 26, 2013 35.10 35.13 34.11 34.65 54,124,704 -0.07(-0.21%)
Feb 25, 2013 35.74 35.82 34.69 34.72 44,986,592 -0.88(-2.47%)
Feb 22, 2013 35.40 35.61 35.24 35.61 32,399,828 +0.48(+1.37%)
Feb 21, 2013 35.24 35.27 34.82 35.12 33,487,532 -0.26(-0.74%)
Feb 20, 2013 35.93 36.06 35.20 35.39 34,050,808 -0.61(-1.70%)
Feb 19, 2013 35.76 36.17 35.76 36.00 28,085,886 +0.41(+1.17%)
Feb 15, 2013 35.93 36.01 35.36 35.58 27,496,276 -0.25(-0.69%)
Feb 14, 2013 35.23 35.88 35.21 35.83 24,750,424 +0.39(+1.11%)
Feb 13, 2013 35.93 36.00 35.31 35.44 29,720,662 -0.33(-0.94%)
Feb 12, 2013 35.53 35.90 35.38 35.77 22,511,372 +0.35(+0.99%)
Feb 11, 2013 35.31 35.60 35.22 35.42 19,143,338 +0.02(+0.06%)
Feb 08, 2013 35.18 35.45 35.13 35.40 20,906,844 +0.29(+0.83%)
Feb 07, 2013 35.42 35.49 34.87 35.11 29,437,508 -0.28(-0.78%)
Feb 06, 2013 35.25 35.55 35.18 35.39 38,851,132 +0.68(+1.95%)
Feb 04, 2013 34.61 34.80 34.49 34.71 28,603,524 -0.12(-0.36%)
Feb 01, 2013 34.51 34.94 34.37 34.83 33,692,928 +0.58(+1.70%)
Jan 31, 2013 34.22 34.37 34.13 34.25 26,826,894 -0.06(-0.17%)
Jan 30, 2013 34.24 34.47 34.19 34.31 25,598,804 +0.01(+0.02%)
Jan 29, 2013 33.69 34.33 33.67 34.30 27,347,512 +0.35(+1.03%)
Jan 28, 2013 34.10 34.21 33.84 33.95 27,071,300 -0.38(-1.10%)
Jan 25, 2013 34.03 34.33 33.93 34.33 35,735,728 +0.58(+1.70%)
Jan 24, 2013 33.66 34.07 33.55 33.76 27,484,696 +0.10(+0.30%)
Jan 23, 2013 33.65 33.81 33.43 33.65 26,243,634 -0.23(-0.67%)
Jan 22, 2013 33.67 33.89 33.58 33.88 33,271,358 +0.06(+0.17%)
Jan 18, 2013 33.76 33.92 33.62 33.82 39,417,284 +0.01(+0.04%)
Jan 17, 2013 33.78 34.12 33.70 33.81 56,449,832 -0.28(-0.81%)
Jan 16, 2013 33.42 34.09 33.17 34.08 59,691,156 +0.34(+1.01%)
Jan 15, 2013 33.12 33.83 33.09 33.74 41,068,124 +0.34(+1.02%)
Jan 14, 2013 33.41 33.62 33.11 33.40 26,171,792 -0.19(-0.56%)
Jan 11, 2013 33.46 33.60 33.10 33.59 27,076,370 -0.01(-0.02%)
Jan 10, 2013 33.41 33.60 33.14 33.60 32,162,128 +0.49(+1.50%)
Jan 09, 2013 33.17 33.63 32.86 33.10 35,606,472 -0.02(-0.07%)
Jan 08, 2013 33.05 33.12 32.73 33.12 26,864,056 +0.07(+0.20%)
Jan 07, 2013 32.82 33.11 32.77 33.06 33,596,104 +0.04(+0.11%)
Jan 04, 2013 32.36 33.07 32.35 33.02 33,643,572 +0.58(+1.77%)
Jan 03, 2013 32.57 32.58 32.18 32.45 33,278,630 -0.07(-0.20%)
Jan 02, 2013 32.66 32.68 32.19 32.51 43,154,796 +0.72(+2.27%)
Dec 31, 2012 31.16 31.81 31.13 31.79 31,974,842 +0.53(+1.69%)
Dec 28, 2012 31.16 31.59 31.15 31.26 21,304,782 -0.28(-0.89%)
Dec 27, 2012 31.78 31.83 31.02 31.54 27,031,110 -0.24(-0.75%)
Dec 26, 2012 31.78 31.94 31.61 31.78 15,903,490 +0.03(+0.09%)
Dec 24, 2012 31.61 31.83 31.60 31.75 11,925,799 -0.06(-0.18%)
Dec 21, 2012 31.68 31.96 31.34 31.81 53,922,572 -0.38(-1.19%)
Dec 20, 2012 31.59 32.20 31.39 32.20 34,543,352 +0.72(+2.30%)
Dec 19, 2012 31.80 32.09 31.39 31.47 47,506,452 -0.25(-0.78%)
Dec 18, 2012 31.69 31.77 31.31 31.72 46,830,252 +0.28(+0.90%)
Dec 17, 2012 31.09 31.46 30.95 31.44 33,026,308 +0.48(+1.57%)
Dec 14, 2012 30.92 31.17 30.88 30.95 22,418,582 +0.02(+0.07%)
Dec 13, 2012 30.84 31.03 30.73 30.93 25,527,118 +0.01(+0.02%)
Dec 12, 2012 31.09 31.36 30.87 30.92 31,944,120 +0.09(+0.30%)
Dec 11, 2012 30.80 31.15 30.67 30.83 30,365,522 +0.24(+0.78%)
Dec 10, 2012 30.76 30.85 30.37 30.59 30,973,356 -0.18(-0.59%)
Dec 07, 2012 30.25 30.78 30.17 30.77 47,799,228 +0.79(+2.63%)
Dec 06, 2012 29.82 30.04 29.72 29.98 28,316,392 +0.20(+0.66%)
Dec 05, 2012 29.42 30.00 29.28 29.79 35,219,464 +0.46(+1.55%)
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.