JPMorgan Chase & Co (NY: JPM )

155.00 USD +1.74 (+1.14%)
Streaming Delayed Price Updated: 5:30 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 56.24 56.35 55.72 55.98 14,364,858 -0.12(-0.21%)
Apr 29, 2014 55.73 56.30 55.57 56.10 13,437,313 +0.61(+1.10%)
Apr 28, 2014 55.63 55.70 54.68 55.49 21,385,846 -0.21(-0.38%)
Apr 25, 2014 56.31 56.35 55.64 55.70 15,939,621 -0.49(-0.87%)
Apr 24, 2014 56.07 56.26 55.61 56.19 15,359,822 +0.14(+0.25%)
Apr 23, 2014 55.80 56.12 55.56 56.05 11,353,289 +0.24(+0.43%)
Apr 22, 2014 55.04 56.08 54.94 55.81 16,171,139 +0.78(+1.42%)
Apr 21, 2014 55.26 55.41 54.99 55.03 12,369,935 -0.19(-0.34%)
Apr 17, 2014 55.34 55.22 55.22 55.22 17,955,400 -0.04(-0.07%)
Apr 16, 2014 55.00 55.35 54.69 55.26 24,817,754 +0.46(+0.84%)
Apr 15, 2014 55.09 55.64 54.35 54.80 26,686,387 -0.16(-0.29%)
Apr 14, 2014 55.85 55.94 54.48 54.96 31,035,864 -0.34(-0.61%)
Apr 11, 2014 55.18 56.01 54.55 55.30 47,248,387 -2.10(-3.66%)
Apr 10, 2014 59.35 59.39 57.38 57.40 29,881,594 -1.87(-3.16%)
Apr 09, 2014 59.10 59.45 58.49 59.27 15,236,147 +0.42(+0.71%)
Apr 08, 2014 58.80 59.02 58.25 58.85 16,909,863 -0.15(-0.25%)
Apr 07, 2014 59.69 60.00 58.84 59.00 18,648,835 -0.81(-1.35%)
Apr 04, 2014 61.02 61.06 59.80 59.81 16,966,909 -0.85(-1.40%)
Apr 03, 2014 60.65 60.80 60.28 60.66 11,909,607 +0.18(+0.30%)
Apr 02, 2014 60.37 60.77 60.20 60.48 14,010,233 -0.19(-0.31%)
Apr 01, 2014 60.95 61.29 60.37 60.67 14,576,551 -0.04(-0.07%)
Mar 31, 2014 60.83 61.01 60.60 60.71 15,189,687 +0.67(+1.12%)
Mar 28, 2014 60.21 60.59 59.68 60.04 14,708,741 +0.12(+0.20%)
Mar 27, 2014 59.94 60.55 59.02 59.92 24,583,515 +0.02(+0.03%)
Mar 26, 2014 61.24 61.40 59.89 59.90 22,463,240 -1.03(-1.69%)
Mar 25, 2014 61.11 61.48 60.56 60.93 24,022,480 -0.14(-0.23%)
Mar 24, 2014 60.37 61.19 60.35 61.07 25,775,599 +0.90(+1.50%)
Mar 21, 2014 60.96 61.20 60.00 60.17 35,151,970 +0.06(+0.10%)
Mar 20, 2014 58.36 60.49 58.13 60.11 33,712,827 +1.81(+3.10%)
Mar 19, 2014 57.99 58.93 57.89 58.30 21,448,831 +0.24(+0.41%)
Mar 18, 2014 57.82 58.16 57.62 58.06 12,505,531 +0.48(+0.83%)
Mar 17, 2014 57.21 57.70 57.05 57.58 13,576,656 +0.78(+1.37%)
Mar 14, 2014 57.11 57.53 56.62 56.80 18,635,842 -0.62(-1.08%)
Mar 13, 2014 58.00 58.34 57.19 57.42 17,181,484 -0.50(-0.86%)
Mar 12, 2014 57.70 57.96 57.42 57.92 17,931,832 -0.27(-0.46%)
Mar 11, 2014 59.42 59.45 58.13 58.19 19,411,659 -1.01(-1.71%)
Mar 10, 2014 59.14 59.48 58.87 59.20 16,505,621 -0.20(-0.34%)
Mar 07, 2014 59.35 59.80 59.07 59.40 18,615,141 +0.50(+0.85%)
Mar 06, 2014 58.51 59.09 58.40 58.90 19,419,698 +0.74(+1.27%)
Mar 05, 2014 57.48 58.29 57.36 58.16 17,668,335 +0.90(+1.57%)
Mar 04, 2014 56.95 57.36 56.64 57.26 17,155,410 +1.05(+1.87%)
Mar 03, 2014 56.30 56.42 55.69 56.21 19,150,078 -0.61(-1.07%)
Feb 28, 2014 56.57 57.45 56.39 56.82 18,599,829 +0.13(+0.23%)
Feb 27, 2014 56.78 56.89 56.14 56.69 16,275,624 -0.06(-0.11%)
Feb 26, 2014 57.37 57.38 56.22 56.75 23,661,257 -0.28(-0.49%)
Feb 25, 2014 57.90 57.98 56.92 57.03 17,673,809 -1.00(-1.72%)
Feb 24, 2014 57.82 58.23 57.61 58.03 16,151,101 +0.42(+0.73%)
Feb 21, 2014 57.59 57.84 57.37 57.61 16,790,791 +0.03(+0.05%)
Feb 20, 2014 57.53 57.97 57.27 57.58 12,446,294 +0.32(+0.56%)
Feb 19, 2014 58.36 58.54 57.22 57.26 18,656,667 -1.23(-2.10%)
Feb 18, 2014 58.02 58.65 57.90 58.49 14,983,805 +0.34(+0.58%)
Feb 14, 2014 57.89 58.15 58.15 58.15 13,067,300 +0.12(+0.21%)
Feb 13, 2014 57.07 58.10 56.96 58.03 16,605,361 +0.51(+0.89%)
Feb 12, 2014 57.34 57.71 57.16 57.52 13,437,834 +0.09(+0.16%)
Feb 11, 2014 56.61 57.57 56.58 57.43 18,729,018 +0.69(+1.22%)
Feb 10, 2014 56.77 56.92 56.39 56.74 14,706,981 +0.12(+0.21%)
Feb 07, 2014 56.65 56.93 56.26 56.62 25,065,229 +0.14(+0.25%)
Feb 06, 2014 55.35 56.55 55.20 56.48 20,814,482 +1.27(+2.30%)
Feb 05, 2014 55.10 55.45 54.58 55.21 19,490,711 +0.26(+0.47%)
Feb 04, 2014 54.72 55.35 54.60 54.95 20,691,802 +0.64(+1.18%)
Feb 03, 2014 55.50 55.95 54.20 54.31 28,544,380 -1.05(-1.90%)
Jan 31, 2014 55.50 56.11 55.18 55.36 18,201,808 -0.64(-1.14%)
Jan 30, 2014 56.07 56.39 55.63 56.00 17,005,323 +0.47(+0.85%)
Jan 29, 2014 54.96 55.87 54.85 55.53 25,432,463 -0.21(-0.38%)
Jan 28, 2014 55.39 56.34 55.24 55.74 18,021,840 +0.65(+1.18%)
Jan 27, 2014 55.08 55.79 54.69 55.09 23,928,782 +0.00(+0.00%)
Jan 24, 2014 56.00 56.36 55.09 55.09 27,111,279 -1.38(-2.44%)
Jan 23, 2014 57.09 57.10 56.21 56.47 26,106,432 -1.12(-1.94%)
Jan 22, 2014 58.33 58.33 57.42 57.59 15,432,152 -0.58(-1.00%)
Jan 21, 2014 58.09 58.44 57.58 58.17 19,514,100 +0.06(+0.10%)
Jan 17, 2014 59.21 58.11 58.11 58.11 20,997,900 -0.88(-1.49%)
Jan 16, 2014 58.79 59.82 58.74 58.99 21,682,548 -0.50(-0.84%)
Jan 15, 2014 57.74 59.65 57.74 59.49 35,185,504 +1.75(+3.03%)
Jan 14, 2014 58.30 58.57 57.56 57.74 30,257,240 +0.04(+0.07%)
Jan 13, 2014 58.51 58.67 57.53 57.70 20,607,965 -0.79(-1.35%)
Jan 10, 2014 58.67 58.76 58.17 58.49 12,704,391 -0.27(-0.46%)
Jan 09, 2014 58.98 59.00 58.33 58.76 13,240,987 -0.11(-0.19%)
Jan 08, 2014 58.54 58.91 58.30 58.87 14,618,608 +0.55(+0.94%)
Jan 07, 2014 59.29 59.43 58.11 58.32 17,823,125 -0.68(-1.15%)
Jan 06, 2014 59.16 59.47 58.83 59.00 17,541,351 +0.34(+0.58%)
Jan 03, 2014 58.29 58.95 58.21 58.66 14,220,320 +0.45(+0.77%)
Jan 02, 2014 58.31 58.50 57.97 58.21 15,613,913 -0.27(-0.46%)
Dec 31, 2013 58.20 58.48 58.48 58.48 11,017,400 +0.53(+0.91%)
Dec 30, 2013 58.14 58.27 57.71 57.95 8,803,378 -0.19(-0.33%)
Dec 27, 2013 58.17 58.35 58.06 58.14 8,944,562 -0.06(-0.10%)
Dec 26, 2013 58.35 58.46 57.92 58.20 6,676,338 -0.05(-0.09%)
Dec 24, 2013 58.07 58.29 58.04 58.25 4,532,643 +0.01(+0.02%)
Dec 23, 2013 57.97 58.39 57.80 58.24 13,930,174 +0.54(+0.94%)
Dec 20, 2013 57.27 58.00 57.20 57.70 22,001,671 +0.47(+0.82%)
Dec 19, 2013 57.10 57.54 56.82 57.23 16,755,929 -0.01(-0.02%)
Dec 18, 2013 55.84 57.27 55.40 57.24 27,673,474 +1.52(+2.73%)
Dec 17, 2013 56.66 56.66 55.66 55.72 18,317,649 -0.70(-1.24%)
Dec 16, 2013 56.36 56.94 56.33 56.42 24,344,311 +0.25(+0.45%)
Dec 13, 2013 56.39 56.56 56.03 56.17 11,465,731 -0.14(-0.25%)
Dec 12, 2013 56.00 56.60 55.91 56.31 15,307,207 +0.24(+0.43%)
Dec 11, 2013 56.53 56.77 55.96 56.07 17,833,326 -0.63(-1.11%)
Dec 10, 2013 56.49 57.07 56.35 56.70 14,449,961 +0.19(+0.34%)
Dec 09, 2013 56.29 56.53 56.09 56.51 12,668,514 +0.45(+0.80%)
Dec 06, 2013 56.57 56.76 55.62 56.06 18,661,169 +0.24(+0.43%)
Dec 05, 2013 56.71 56.74 55.75 55.82 21,313,754 -1.37(-2.40%)
Dec 04, 2013 56.44 57.47 56.21 57.19 20,287,148 +0.33(+0.58%)
Dec 03, 2013 56.89 57.22 56.14 56.86 20,423,151 -0.12(-0.21%)
Dec 02, 2013 57.10 57.75 56.90 56.98 12,456,310 -0.24(-0.42%)
Nov 29, 2013 57.58 57.85 57.20 57.22 7,128,768 -0.26(-0.45%)
Nov 27, 2013 57.58 57.83 57.33 57.48 11,238,931 +0.31(+0.54%)
Nov 26, 2013 57.63 57.96 57.17 57.17 16,219,154 -0.48(-0.83%)
Nov 25, 2013 57.50 58.14 57.41 57.65 18,643,230 +0.19(+0.33%)
Nov 22, 2013 57.25 57.52 57.06 57.46 16,734,060 +0.24(+0.42%)
Nov 21, 2013 56.28 57.40 56.28 57.22 22,821,680 +1.12(+2.00%)
Nov 20, 2013 56.43 56.44 55.77 56.10 17,675,690 -0.05(-0.09%)
Nov 19, 2013 55.97 56.64 55.78 56.15 22,919,454 +0.41(+0.74%)
Nov 18, 2013 55.49 56.00 55.30 55.74 22,206,505 +0.87(+1.59%)
Nov 15, 2013 54.27 54.96 54.19 54.87 20,530,108 +0.47(+0.86%)
Nov 14, 2013 54.26 54.50 53.70 54.40 17,615,782 +0.26(+0.48%)
Nov 13, 2013 53.52 54.20 53.15 54.14 22,094,398 +0.17(+0.31%)
Nov 12, 2013 53.93 54.08 53.60 53.97 15,936,339 -0.13(-0.24%)
Nov 11, 2013 53.91 54.15 53.70 54.10 12,055,315 +0.14(+0.26%)
Nov 08, 2013 51.83 53.97 51.80 53.96 31,186,943 +2.31(+4.47%)
Nov 07, 2013 52.13 52.34 51.58 51.65 17,333,182 -0.45(-0.86%)
Nov 06, 2013 52.26 52.34 51.83 52.10 14,008,689 +0.15(+0.29%)
Nov 05, 2013 51.85 52.13 51.66 51.95 14,306,517 -0.09(-0.17%)
Nov 04, 2013 52.74 52.76 52.00 52.04 18,890,094 -0.47(-0.90%)
Nov 01, 2013 51.45 52.71 51.30 52.51 25,796,825 +0.97(+1.88%)
Oct 31, 2013 52.65 52.71 51.54 51.54 23,679,576 -1.06(-2.02%)
Oct 30, 2013 53.00 53.24 52.50 52.60 16,123,241 -0.13(-0.25%)
Oct 29, 2013 52.83 52.99 52.25 52.73 23,338,448 +0.05(+0.09%)
Oct 28, 2013 52.89 53.09 52.50 52.68 14,777,213 -0.09(-0.17%)
Oct 25, 2013 52.16 52.91 52.07 52.77 20,889,569 +0.29(+0.55%)
Oct 24, 2013 52.84 52.89 52.11 52.48 17,740,972 -0.27(-0.51%)
Oct 23, 2013 53.31 53.36 52.72 52.75 20,981,683 -0.87(-1.62%)
Oct 22, 2013 54.65 54.68 53.62 53.62 24,745,333 -0.65(-1.20%)
Oct 21, 2013 54.27 54.85 53.89 54.27 19,430,456 -0.03(-0.06%)
Oct 18, 2013 54.26 54.58 53.80 54.30 24,805,953 +0.09(+0.17%)
Oct 17, 2013 53.79 54.29 53.61 54.21 17,779,239 +0.21(+0.39%)
Oct 16, 2013 52.61 54.05 52.58 54.00 24,780,540 +1.69(+3.23%)
Oct 15, 2013 52.91 53.04 52.18 52.31 17,511,699 -0.40(-0.76%)
Oct 14, 2013 51.94 52.84 51.76 52.71 18,872,742 +0.20(+0.38%)
Oct 11, 2013 52.96 53.35 52.16 52.51 32,498,774 -0.01(-0.02%)
Oct 10, 2013 51.84 52.56 51.38 52.52 24,270,419 +1.77(+3.49%)
Oct 09, 2013 51.17 51.34 50.25 50.75 24,700,280 -0.12(-0.24%)
Oct 08, 2013 51.83 51.96 50.84 50.87 19,466,256 -0.96(-1.85%)
Oct 07, 2013 52.29 52.36 51.83 51.83 16,090,499 -0.84(-1.59%)
Oct 04, 2013 52.07 52.68 52.01 52.67 17,407,162 +0.73(+1.41%)
Oct 03, 2013 52.00 52.20 51.50 51.94 18,586,785 -0.15(-0.29%)
Oct 02, 2013 51.32 52.45 51.29 52.09 23,758,358 +0.13(+0.25%)
Oct 01, 2013 51.64 52.09 51.45 51.96 19,146,820 +0.27(+0.52%)
Sep 30, 2013 51.73 52.09 51.44 51.69 21,275,330 -0.55(-1.05%)
Sep 27, 2013 51.50 52.40 51.39 52.24 23,025,958 +0.35(+0.67%)
Sep 26, 2013 51.93 52.56 51.54 51.89 21,277,438 +0.19(+0.37%)
Sep 25, 2013 50.22 51.90 50.06 51.70 39,060,783 +1.38(+2.74%)
Sep 24, 2013 51.01 51.28 50.30 50.32 34,465,263 -1.14(-2.22%)
Sep 23, 2013 52.08 52.38 51.39 51.46 28,112,802 -1.34(-2.54%)
Sep 20, 2013 52.95 53.47 52.80 52.80 30,795,890 +0.05(+0.09%)
Sep 19, 2013 53.63 53.75 52.53 52.75 22,404,653 -0.66(-1.24%)
Sep 18, 2013 52.69 53.87 52.56 53.41 20,806,715 +0.32(+0.60%)
Sep 17, 2013 53.19 53.32 52.88 53.09 13,135,544 -0.05(-0.09%)
Sep 16, 2013 53.44 53.49 53.01 53.14 17,086,168 +0.55(+1.05%)
Sep 13, 2013 52.29 52.80 52.23 52.59 11,945,263 +0.35(+0.67%)
Sep 12, 2013 53.43 53.71 52.08 52.24 21,972,635 -1.02(-1.92%)
Sep 11, 2013 53.37 53.76 53.06 53.26 16,018,743 -0.41(-0.76%)
Sep 10, 2013 53.83 53.93 53.33 53.67 20,156,366 +0.81(+1.53%)
Sep 09, 2013 52.78 53.19 52.52 52.86 19,665,811 +0.30(+0.57%)
Sep 06, 2013 52.41 52.71 51.28 52.56 22,343,319 +0.45(+0.86%)
Sep 05, 2013 52.03 52.52 51.91 52.11 13,868,493 +0.24(+0.46%)
Sep 04, 2013 51.16 52.10 50.93 51.87 19,890,308 +0.74(+1.45%)
Sep 03, 2013 51.25 51.72 50.83 51.13 15,268,470 +0.60(+1.19%)
Aug 30, 2013 50.82 50.83 50.29 50.53 15,871,865 -0.17(-0.34%)
Aug 29, 2013 50.59 51.18 50.45 50.70 13,292,520 +0.12(+0.24%)
Aug 28, 2013 50.33 51.05 50.13 50.58 18,722,180 -0.02(-0.04%)
Aug 27, 2013 51.02 51.55 50.55 50.60 23,529,484 -1.20(-2.32%)
Aug 26, 2013 52.16 52.54 51.79 51.80 16,474,517 -0.52(-0.99%)
Aug 23, 2013 52.27 52.42 51.90 52.32 11,126,713 +0.11(+0.21%)
Aug 22, 2013 52.00 52.66 51.93 52.21 14,638,698 +0.58(+1.12%)
Aug 21, 2013 51.92 52.22 51.28 51.63 17,073,729 -0.49(-0.94%)
Aug 20, 2013 51.78 52.36 50.66 52.12 18,654,524 +0.29(+0.56%)
Aug 19, 2013 52.89 52.95 51.80 51.83 22,687,754 -1.46(-2.74%)
Aug 16, 2013 53.07 53.78 53.07 53.29 17,141,448 +0.00(+0.00%)
Aug 15, 2013 53.52 53.68 52.89 53.29 16,861,522 -0.86(-1.59%)
Aug 14, 2013 54.33 54.85 54.00 54.15 15,760,776 -0.14(-0.26%)
Aug 13, 2013 54.22 54.70 53.60 54.29 15,049,242 +0.20(+0.37%)
Aug 12, 2013 54.04 54.32 53.68 54.09 15,123,137 -0.43(-0.79%)
Aug 09, 2013 54.69 55.15 54.33 54.52 12,657,547 -0.31(-0.57%)
Aug 08, 2013 55.42 55.73 54.12 54.83 18,583,724 -0.47(-0.85%)
Aug 07, 2013 55.06 55.47 54.78 55.30 12,782,183 -0.19(-0.34%)
Aug 06, 2013 55.99 56.10 55.31 55.49 10,308,278 -0.61(-1.09%)
Aug 05, 2013 56.33 56.58 56.01 56.10 9,370,218 -0.39(-0.69%)
Aug 02, 2013 56.27 56.52 56.01 56.49 11,009,689 -0.05(-0.09%)
Aug 01, 2013 56.36 56.78 56.20 56.54 15,978,711 +0.81(+1.45%)
Jul 31, 2013 55.58 56.27 55.51 55.73 19,404,943 +0.40(+0.72%)
Jul 30, 2013 55.87 55.99 55.08 55.33 14,208,297 -0.36(-0.65%)
Jul 29, 2013 55.98 56.00 55.38 55.69 10,051,678 -0.36(-0.64%)
Jul 26, 2013 56.06 56.22 55.60 56.05 16,767,435 -0.45(-0.80%)
Jul 25, 2013 56.45 56.50 55.89 56.50 13,870,167 -0.13(-0.23%)
Jul 24, 2013 56.92 56.93 56.38 56.63 16,664,911 -0.04(-0.07%)
Jul 23, 2013 56.72 56.89 56.47 56.67 10,577,746 +0.11(+0.19%)
Jul 22, 2013 56.24 56.67 55.95 56.56 16,001,777 +0.40(+0.71%)
Jul 19, 2013 56.51 56.55 55.91 56.16 17,764,823 -0.21(-0.37%)
Jul 18, 2013 55.51 56.53 55.49 56.37 24,563,688 +1.14(+2.06%)
Jul 17, 2013 55.05 55.58 54.84 55.23 19,166,730 +0.22(+0.40%)
Jul 16, 2013 54.90 55.41 54.78 55.01 19,224,290 +0.12(+0.22%)
Jul 15, 2013 55.49 55.50 54.60 54.89 28,297,034 -0.08(-0.15%)
Jul 12, 2013 55.51 55.85 54.75 54.97 32,571,799 -0.17(-0.31%)
Jul 11, 2013 55.84 55.87 54.55 55.14 21,298,426 +0.31(+0.57%)
Jul 10, 2013 54.77 55.15 54.44 54.83 16,936,888 -0.06(-0.11%)
Jul 09, 2013 55.07 55.17 54.19 54.89 20,510,215 +0.19(+0.35%)
Jul 08, 2013 54.54 54.91 54.05 54.70 21,787,090 +0.71(+1.32%)
Jul 05, 2013 53.36 54.00 53.11 53.99 17,077,144 +1.22(+2.31%)
Jul 03, 2013 52.31 52.81 52.21 52.77 10,443,381 -0.03(-0.06%)
Jul 02, 2013 52.57 53.53 52.12 52.80 23,939,764 +0.31(+0.59%)
Jul 01, 2013 53.22 53.63 52.43 52.49 23,513,028 -0.30(-0.57%)
Jun 28, 2013 53.12 53.13 52.58 52.79 18,264,399 -0.36(-0.68%)
Jun 27, 2013 53.03 53.49 52.88 53.15 17,094,217 +0.65(+1.24%)
Jun 26, 2013 52.65 52.80 51.88 52.50 19,331,816 +0.42(+0.81%)
Jun 25, 2013 51.51 52.56 51.51 52.08 20,901,519 +1.16(+2.28%)
Jun 24, 2013 50.88 51.45 50.11 50.92 30,555,567 -1.04(-2.00%)
Jun 21, 2013 52.96 52.98 51.69 51.96 44,416,045 -0.52(-0.99%)
Jun 20, 2013 53.08 53.18 52.27 52.48 31,864,873 -1.07(-2.00%)
Jun 19, 2013 53.99 54.51 53.52 53.55 20,840,070 -0.56(-1.03%)
Jun 18, 2013 54.03 54.27 53.72 54.11 13,259,008 +0.26(+0.48%)
Jun 17, 2013 53.70 54.26 53.54 53.85 16,856,503 +0.72(+1.36%)
Jun 14, 2013 54.04 54.13 52.91 53.13 17,189,687 -1.04(-1.92%)
Jun 13, 2013 53.00 54.24 52.97 54.17 17,089,841 +0.99(+1.86%)
Jun 12, 2013 53.90 54.10 52.96 53.18 18,479,081 -0.31(-0.58%)
Jun 11, 2013 53.46 54.05 53.11 53.49 17,600,719 -0.87(-1.60%)
Jun 10, 2013 54.64 54.84 54.02 54.36 16,007,507 +0.09(+0.17%)
Jun 07, 2013 53.77 54.48 53.41 54.27 21,692,593 +0.77(+1.44%)
Jun 06, 2013 52.84 53.52 52.27 53.50 23,940,886 +0.47(+0.89%)
Jun 05, 2013 53.78 54.27 52.70 53.03 24,325,924 -1.01(-1.87%)
Jun 04, 2013 54.54 55.39 53.87 54.04 22,022,579 -0.45(-0.83%)
Jun 03, 2013 54.60 54.86 53.03 54.49 28,280,137 -0.10(-0.18%)
May 31, 2013 55.71 55.83 54.59 54.59 24,996,488 -1.03(-1.85%)
May 30, 2013 54.60 55.90 54.53 55.62 24,872,974 +0.95(+1.74%)
May 29, 2013 54.09 54.96 53.91 54.67 20,482,608 +0.07(+0.13%)
May 28, 2013 54.56 54.65 54.03 54.60 27,164,167 +0.94(+1.75%)
May 24, 2013 52.90 53.66 52.72 53.66 18,343,221 +0.31(+0.58%)
May 23, 2013 52.82 53.79 52.66 53.35 25,297,169 -0.28(-0.52%)
May 22, 2013 53.43 54.96 53.29 53.63 46,964,642 +0.61(+1.15%)
May 21, 2013 52.53 53.67 52.45 53.02 37,118,109 +0.73(+1.40%)
May 20, 2013 52.28 52.63 51.91 52.29 22,009,279 -0.01(-0.02%)
May 17, 2013 51.26 52.33 51.25 52.30 26,095,658 +1.33(+2.61%)
May 16, 2013 50.87 51.66 50.84 50.97 21,389,819 -0.12(-0.23%)
May 15, 2013 50.20 51.43 50.15 51.09 27,466,718 +1.42(+2.86%)
May 13, 2013 48.84 49.70 48.61 49.67 23,980,014 +0.71(+1.45%)
May 10, 2013 49.05 49.23 48.64 48.96 16,200,456 -0.08(-0.16%)
May 09, 2013 49.70 49.81 48.92 49.04 18,103,044 -0.72(-1.45%)
May 08, 2013 49.22 49.99 49.11 49.76 23,537,250 +0.62(+1.26%)
May 07, 2013 48.57 49.39 48.26 49.14 24,279,532 +0.96(+1.99%)
May 06, 2013 47.71 48.39 47.57 48.18 20,828,474 +0.61(+1.28%)
May 03, 2013 48.63 48.08 46.98 47.57 43,273,931 -0.51(-1.06%)
May 02, 2013 48.25 48.25 47.71 48.08 15,528,270 +0.07(+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.