JPMorgan Chase & Co (NY: JPM )

199.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.49 48.11 47.49 47.61 19,597,760 -0.23(-0.49%)
Feb 26, 2015 47.42 47.94 47.32 47.84 19,867,080 +0.34(+0.72%)
Feb 25, 2015 47.21 47.60 47.20 47.50 23,564,624 +0.25(+0.53%)
Feb 24, 2015 46.81 47.59 46.68 47.25 29,520,242 +1.14(+2.48%)
Feb 23, 2015 46.23 46.25 45.68 46.11 21,626,640 -0.35(-0.75%)
Feb 20, 2015 45.81 46.53 45.33 46.46 19,794,828 +0.44(+0.96%)
Feb 19, 2015 45.95 46.21 45.68 46.02 14,478,247 -0.11(-0.24%)
Feb 18, 2015 46.69 46.49 45.93 46.13 18,377,794 -0.57(-1.21%)
Feb 17, 2015 46.12 46.72 46.08 46.69 19,704,370 +0.33(+0.72%)
Feb 13, 2015 46.20 46.36 46.36 46.36 21,210,746 +0.08(+0.17%)
Feb 12, 2015 45.78 46.39 45.49 46.28 29,867,958 +0.93(+2.06%)
Feb 11, 2015 45.11 45.57 44.94 45.35 16,808,756 -0.07(-0.15%)
Feb 10, 2015 45.39 45.61 45.10 45.42 21,066,750 +0.50(+1.11%)
Feb 09, 2015 44.61 45.14 44.46 44.92 18,487,718 -0.05(-0.12%)
Feb 06, 2015 44.87 45.63 44.70 44.98 32,453,698 +0.87(+1.97%)
Feb 05, 2015 44.18 44.32 43.87 44.11 14,524,441 +0.30(+0.69%)
Feb 04, 2015 43.76 44.34 43.73 43.80 19,212,298 -0.26(-0.60%)
Feb 03, 2015 43.44 44.11 43.41 44.07 24,212,804 +0.97(+2.25%)
Feb 02, 2015 42.37 43.24 42.16 43.10 26,136,846 +0.85(+2.00%)
Jan 30, 2015 42.72 43.12 42.24 42.25 34,680,064 -1.00(-2.32%)
Jan 29, 2015 42.94 43.42 42.48 43.25 26,244,266 +0.71(+1.68%)
Jan 28, 2015 43.99 44.04 42.54 42.54 31,338,704 -1.13(-2.58%)
Jan 27, 2015 43.55 43.98 43.32 43.66 19,589,686 -0.44(-1.00%)
Jan 26, 2015 43.83 44.28 43.66 44.11 16,183,548 +0.07(+0.16%)
Jan 23, 2015 44.84 44.96 44.02 44.04 19,896,784 -0.71(-1.58%)
Jan 22, 2015 43.80 44.85 43.48 44.74 40,445,116 +1.32(+3.04%)
Jan 21, 2015 43.08 43.83 42.88 43.42 28,012,832 +0.14(+0.32%)
Jan 20, 2015 43.54 43.81 43.06 43.28 30,067,304 -0.17(-0.39%)
Jan 16, 2015 42.47 43.45 43.45 43.45 37,801,596 +0.73(+1.71%)
Jan 15, 2015 43.30 43.98 42.34 42.72 54,645,480 -1.41(-3.20%)
Jan 14, 2015 44.21 44.28 42.94 44.14 63,626,884 -1.58(-3.45%)
Jan 13, 2015 46.04 46.38 45.35 45.71 27,852,028 +0.01(+0.02%)
Jan 12, 2015 46.06 46.15 45.27 45.71 19,868,234 -0.40(-0.86%)
Jan 09, 2015 47.17 47.23 46.06 46.10 19,816,906 -0.82(-1.74%)
Jan 08, 2015 46.59 47.31 46.59 46.92 21,823,832 +1.03(+2.23%)
Jan 07, 2015 46.53 46.53 45.58 45.89 30,689,358 +0.07(+0.15%)
Jan 06, 2015 47.11 47.20 45.33 45.82 37,421,472 -1.22(-2.59%)
Jan 05, 2015 48.22 48.39 46.79 47.04 25,810,934 -1.51(-3.10%)
Jan 02, 2015 48.31 48.91 48.22 48.55 16,217,828 +0.24(+0.50%)
Dec 31, 2014 48.86 48.31 48.31 48.31 24,003,172 -0.44(-0.90%)
Dec 30, 2014 48.42 48.85 48.30 48.75 9,738,962 +0.15(+0.30%)
Dec 29, 2014 48.19 48.90 48.05 48.60 13,732,590 +0.32(+0.66%)
Dec 26, 2014 48.38 48.55 48.18 48.29 7,884,538 +0.05(+0.11%)
Dec 24, 2014 48.43 48.23 48.23 48.23 9,602,227 +0.00(+0.00%)
Dec 23, 2014 47.90 48.61 47.81 48.23 17,556,064 +0.42(+0.87%)
Dec 22, 2014 47.98 48.12 47.56 47.81 22,105,728 +0.01(+0.02%)
Dec 19, 2014 47.40 48.13 47.38 47.81 29,478,882 +0.35(+0.73%)
Dec 18, 2014 46.81 47.46 46.66 47.46 23,512,058 +1.32(+2.86%)
Dec 17, 2014 45.21 46.19 45.04 46.14 23,089,828 +1.03(+2.29%)
Dec 16, 2014 45.10 46.21 44.86 45.11 26,826,668 -0.56(-1.23%)
Dec 15, 2014 46.89 46.94 45.38 45.67 24,762,394 -0.68(-1.47%)
Dec 12, 2014 46.73 47.26 46.29 46.35 22,547,170 -0.85(-1.80%)
Dec 11, 2014 47.22 47.91 47.17 47.20 21,871,834 +0.36(+0.76%)
Dec 10, 2014 47.98 48.05 46.60 46.84 38,370,772 -1.37(-2.83%)
Dec 09, 2014 47.75 48.52 47.52 48.21 25,462,876 -0.17(-0.35%)
Dec 08, 2014 48.32 48.76 48.06 48.38 20,124,172 -0.02(-0.05%)
Dec 05, 2014 47.87 48.38 47.77 48.40 26,000,350 +1.02(+2.15%)
Dec 04, 2014 47.17 47.53 46.97 47.38 14,951,733 -0.12(-0.26%)
Dec 03, 2014 47.06 47.57 46.94 47.51 15,694,528 +0.36(+0.75%)
Dec 02, 2014 46.33 47.24 46.32 47.15 16,223,803 +0.83(+1.80%)
Dec 01, 2014 46.30 46.48 45.97 46.32 16,530,032 -0.12(-0.27%)
Nov 28, 2014 46.63 46.75 46.34 46.44 8,756,514 -0.14(-0.30%)
Nov 26, 2014 46.76 46.58 46.58 46.58 9,879,574 +0.03(+0.07%)
Nov 25, 2014 47.21 47.21 46.28 46.55 19,161,196 -0.51(-1.08%)
Nov 24, 2014 46.86 47.32 46.86 47.06 10,797,032 +0.39(+0.84%)
Nov 21, 2014 47.14 47.14 46.55 46.66 15,985,943 +0.25(+0.55%)
Nov 20, 2014 46.47 46.51 46.12 46.41 14,141,524 -0.37(-0.79%)
Nov 19, 2014 46.66 46.93 46.43 46.78 11,927,760 +0.05(+0.12%)
Nov 18, 2014 46.59 46.95 46.47 46.73 11,526,350 +0.12(+0.25%)
Nov 17, 2014 46.32 46.73 46.23 46.61 11,681,553 +0.08(+0.17%)
Nov 14, 2014 46.51 46.80 46.46 46.53 8,813,188 +0.04(+0.08%)
Nov 13, 2014 46.70 46.80 46.31 46.49 15,856,293 -0.25(-0.55%)
Nov 12, 2014 46.64 46.97 46.49 46.75 22,305,340 -0.63(-1.32%)
Nov 11, 2014 47.64 47.78 47.31 47.38 16,210,900 -0.43(-0.90%)
Nov 10, 2014 47.28 47.81 47.24 47.81 13,973,679 +0.36(+0.75%)
Nov 07, 2014 47.14 47.51 46.98 47.45 16,043,162 +0.19(+0.39%)
Nov 06, 2014 47.15 47.33 46.80 47.27 13,498,072 +0.06(+0.13%)
Nov 05, 2014 46.93 47.27 46.62 47.21 18,218,100 +0.69(+1.49%)
Nov 04, 2014 46.50 46.60 45.87 46.51 19,813,032 -0.49(-1.03%)
Nov 03, 2014 46.93 47.21 46.60 47.00 15,324,942 +0.31(+0.66%)
Oct 31, 2014 46.41 46.73 46.22 46.69 23,772,148 +0.84(+1.84%)
Oct 30, 2014 45.50 46.07 45.48 45.85 19,055,166 +0.08(+0.17%)
Oct 29, 2014 46.02 46.15 45.36 45.77 21,653,884 -0.26(-0.57%)
Oct 28, 2014 45.45 46.08 45.40 46.03 17,648,688 +0.76(+1.69%)
Oct 27, 2014 45.12 45.38 44.97 45.27 14,362,320 -0.08(-0.17%)
Oct 24, 2014 44.77 45.37 44.77 45.34 17,822,228 +0.52(+1.17%)
Oct 23, 2014 44.87 45.24 44.72 44.82 16,376,395 +0.47(+1.06%)
Oct 22, 2014 44.80 44.97 44.34 44.35 17,812,848 -0.37(-0.83%)
Oct 21, 2014 44.18 44.78 44.06 44.72 18,162,036 +1.00(+2.30%)
Oct 20, 2014 43.31 43.81 43.28 43.72 14,000,857 +0.33(+0.77%)
Oct 17, 2014 43.02 43.83 42.90 43.38 26,145,966 +0.86(+2.03%)
Oct 16, 2014 42.26 43.21 41.90 42.52 41,413,240 -0.35(-0.81%)
Oct 15, 2014 44.02 44.29 41.89 42.87 49,049,904 -1.90(-4.24%)
Oct 14, 2014 43.76 45.17 43.28 44.77 37,692,328 -0.13(-0.29%)
Oct 13, 2014 45.16 45.66 44.86 44.90 22,224,342 -0.28(-0.62%)
Oct 10, 2014 45.57 46.18 45.17 45.17 21,621,506 -0.43(-0.95%)
Oct 09, 2014 46.57 46.57 45.46 45.61 24,860,078 -1.02(-2.19%)
Oct 08, 2014 45.82 46.65 45.68 46.63 20,511,722 +0.87(+1.91%)
Oct 07, 2014 46.26 46.26 45.69 45.75 18,830,968 -0.70(-1.51%)
Oct 06, 2014 46.92 46.93 46.32 46.46 14,998,448 -0.09(-0.20%)
Oct 03, 2014 45.74 46.61 45.58 46.55 23,733,310 +1.13(+2.48%)
Oct 02, 2014 45.66 45.92 45.24 45.42 31,816,380 -0.41(-0.89%)
Oct 01, 2014 46.19 46.31 45.80 45.83 24,773,390 -0.36(-0.78%)
Sep 30, 2014 46.31 46.57 46.11 46.19 18,752,100 -0.07(-0.15%)
Sep 29, 2014 46.03 46.39 45.80 46.26 13,947,569 -0.18(-0.38%)
Sep 26, 2014 46.26 46.68 46.25 46.44 15,582,997 +0.31(+0.68%)
Sep 25, 2014 47.15 47.16 46.12 46.12 21,318,254 -1.13(-2.40%)
Sep 24, 2014 46.91 47.26 46.79 47.26 17,892,788 +0.53(+1.13%)
Sep 23, 2014 46.64 47.08 46.60 46.73 18,695,588 +0.02(+0.05%)
Sep 22, 2014 46.73 47.12 46.62 46.71 17,231,448 -0.15(-0.33%)
Sep 19, 2014 47.34 47.43 46.76 46.86 24,440,172 -0.16(-0.34%)
Sep 18, 2014 46.42 47.08 46.42 47.02 22,134,946 +0.77(+1.67%)
Sep 17, 2014 45.97 46.46 45.87 46.25 19,681,844 +0.25(+0.53%)
Sep 16, 2014 45.78 46.16 45.72 46.00 14,280,723 +0.04(+0.08%)
Sep 15, 2014 45.84 46.00 45.59 45.96 13,935,536 -0.07(-0.15%)
Sep 12, 2014 45.85 46.32 45.82 46.03 18,745,316 +0.21(+0.45%)
Sep 11, 2014 45.38 45.88 45.22 45.82 14,956,602 +0.41(+0.91%)
Sep 10, 2014 45.36 45.67 45.18 45.41 11,942,634 +0.12(+0.27%)
Sep 09, 2014 45.72 45.76 45.07 45.29 19,390,684 -0.64(-1.39%)
Sep 08, 2014 45.88 46.18 45.81 45.92 10,550,472 -0.02(-0.03%)
Sep 05, 2014 45.72 45.94 45.41 45.94 12,520,890 +0.15(+0.34%)
Sep 04, 2014 45.72 46.11 45.57 45.78 12,794,641 +0.01(+0.02%)
Sep 03, 2014 46.02 46.29 45.59 45.78 15,378,407 +0.02(+0.05%)
Sep 02, 2014 45.59 45.78 45.36 45.75 11,317,599 +0.17(+0.37%)
Aug 29, 2014 45.50 45.59 45.59 45.59 11,604,089 +0.22(+0.49%)
Aug 28, 2014 45.43 45.52 45.09 45.36 11,850,504 -0.33(-0.72%)
Aug 27, 2014 45.89 45.97 45.65 45.69 14,880,945 -0.12(-0.25%)
Aug 26, 2014 45.68 45.96 45.54 45.81 13,406,913 +0.31(+0.67%)
Aug 25, 2014 45.23 45.88 45.13 45.50 18,253,502 +0.65(+1.45%)
Aug 22, 2014 44.81 45.29 44.73 44.85 13,339,465 -0.01(-0.02%)
Aug 21, 2014 44.21 45.06 44.17 44.86 16,620,324 +0.66(+1.49%)
Aug 20, 2014 44.03 44.36 44.01 44.20 10,567,940 +0.06(+0.14%)
Aug 19, 2014 44.17 44.26 44.04 44.14 11,790,038 +0.25(+0.58%)
Aug 18, 2014 43.60 44.04 43.52 43.88 11,582,601 +0.37(+0.85%)
Aug 15, 2014 43.89 44.08 43.25 43.52 16,598,630 -0.18(-0.40%)
Aug 14, 2014 43.53 43.70 43.48 43.69 10,792,289 +0.20(+0.46%)
Aug 13, 2014 43.47 43.58 43.33 43.49 9,154,108 +0.28(+0.66%)
Aug 12, 2014 43.12 43.36 43.04 43.21 14,723,338 +0.02(+0.05%)
Aug 11, 2014 43.35 43.38 43.07 43.19 11,824,353 -0.02(-0.04%)
Aug 08, 2014 42.86 43.22 42.66 43.20 15,927,731 +0.33(+0.77%)
Aug 07, 2014 43.42 43.47 42.69 42.87 15,315,498 -0.25(-0.57%)
Aug 06, 2014 42.86 43.47 42.81 43.12 15,900,790 +0.13(+0.30%)
Aug 05, 2014 43.27 43.40 42.63 42.99 21,970,426 -0.45(-1.04%)
Aug 04, 2014 43.64 43.69 43.20 43.44 17,446,826 +0.13(+0.30%)
Aug 01, 2014 44.01 44.08 42.92 43.31 31,190,630 -0.91(-2.06%)
Jul 31, 2014 44.97 45.00 44.21 44.22 20,756,496 -0.95(-2.10%)
Jul 30, 2014 45.26 45.46 44.94 45.17 15,412,218 +0.21(+0.46%)
Jul 29, 2014 45.34 45.34 44.81 44.96 17,604,138 -0.42(-0.93%)
Jul 28, 2014 45.19 45.44 44.99 45.39 16,150,305 +0.14(+0.30%)
Jul 25, 2014 45.18 45.45 45.12 45.25 13,694,195 -0.12(-0.27%)
Jul 24, 2014 45.29 45.51 45.23 45.37 12,838,355 +0.13(+0.29%)
Jul 23, 2014 45.06 45.39 44.87 45.24 14,454,701 +0.25(+0.56%)
Jul 22, 2014 44.80 45.09 44.76 44.99 13,521,289 +0.33(+0.74%)
Jul 21, 2014 44.57 44.79 44.40 44.66 11,920,558 +0.01(+0.02%)
Jul 18, 2014 44.73 44.84 44.40 44.65 16,698,074 +0.28(+0.64%)
Jul 17, 2014 44.90 45.13 44.29 44.37 22,186,270 -0.65(-1.45%)
Jul 16, 2014 44.86 45.23 44.71 45.02 25,294,316 +0.34(+0.75%)
Jul 15, 2014 44.44 45.00 44.29 44.68 47,173,476 +1.52(+3.52%)
Jul 14, 2014 43.35 43.58 43.09 43.16 18,097,316 +0.38(+0.88%)
Jul 11, 2014 42.40 42.87 42.32 42.79 13,350,278 +0.18(+0.43%)
Jul 10, 2014 42.22 42.79 42.14 42.60 16,215,089 -0.35(-0.82%)
Jul 09, 2014 42.85 43.03 42.64 42.96 14,179,493 +0.20(+0.47%)
Jul 08, 2014 43.21 43.30 42.66 42.76 23,882,098 -0.70(-1.61%)
Jul 07, 2014 43.62 43.70 43.25 43.45 18,144,332 -0.29(-0.67%)
Jul 03, 2014 43.88 43.75 43.75 43.75 16,431,878 +0.06(+0.14%)
Jul 02, 2014 43.91 44.07 43.57 43.68 25,024,060 -0.46(-1.04%)
Jul 01, 2014 43.82 44.47 43.77 44.14 18,824,896 +0.27(+0.61%)
Jun 30, 2014 43.74 44.00 43.69 43.88 15,206,117 +0.07(+0.16%)
Jun 27, 2014 43.65 43.94 43.59 43.81 13,367,045 +0.11(+0.24%)
Jun 26, 2014 43.66 43.78 43.10 43.70 15,567,160 -0.11(-0.24%)
Jun 25, 2014 43.57 43.97 43.30 43.81 19,482,494 +0.08(+0.19%)
Jun 24, 2014 44.07 44.26 43.63 43.72 16,161,180 -0.59(-1.32%)
Jun 23, 2014 43.81 44.33 43.59 44.31 21,021,946 +0.49(+1.11%)
Jun 20, 2014 43.93 43.99 43.67 43.82 22,491,350 +0.19(+0.44%)
Jun 19, 2014 43.93 43.93 43.56 43.63 15,245,241 -0.37(-0.83%)
Jun 18, 2014 43.62 44.02 43.37 44.00 18,017,610 +0.27(+0.63%)
Jun 17, 2014 43.24 43.85 43.16 43.72 14,684,025 +0.42(+0.97%)
Jun 16, 2014 43.29 43.37 42.89 43.30 14,496,018 -0.13(-0.30%)
Jun 13, 2014 43.43 43.91 43.31 43.43 15,817,406 +0.00(+0.00%)
Jun 12, 2014 43.46 43.72 43.30 43.43 15,325,951 -0.18(-0.40%)
Jun 11, 2014 43.77 44.01 43.38 43.61 18,667,826 -0.48(-1.09%)
Jun 10, 2014 43.76 44.12 43.70 44.09 15,117,116 +0.71(+1.63%)
Jun 06, 2014 43.22 43.50 43.14 43.38 20,223,910 +0.26(+0.60%)
Jun 05, 2014 42.57 43.14 42.25 43.12 22,054,140 +0.72(+1.71%)
Jun 04, 2014 42.28 42.43 42.07 42.40 12,774,041 +0.06(+0.14%)
Jun 03, 2014 41.95 42.38 41.95 42.34 11,991,350 +0.19(+0.45%)
Jun 02, 2014 42.38 42.38 41.90 42.15 12,344,159 -0.17(-0.40%)
May 30, 2014 42.32 42.55 42.12 42.31 15,747,642 -0.11(-0.27%)
May 29, 2014 42.45 42.58 42.18 42.43 15,393,994 +0.21(+0.49%)
May 28, 2014 41.95 42.34 41.88 42.22 14,932,297 +0.24(+0.56%)
May 27, 2014 41.69 42.20 41.64 41.99 19,020,400 +0.46(+1.12%)
May 23, 2014 41.54 41.52 41.52 41.52 14,283,610 -0.03(-0.07%)
May 22, 2014 41.25 41.58 41.13 41.55 8,899,662 +0.34(+0.83%)
May 21, 2014 41.16 41.58 41.10 41.21 17,339,434 +0.30(+0.74%)
May 20, 2014 40.91 41.15 40.67 40.91 22,133,578 -0.08(-0.20%)
May 19, 2014 40.42 41.05 40.40 40.99 15,790,560 +0.40(+0.98%)
May 16, 2014 40.68 40.75 40.33 40.59 26,256,102 -0.15(-0.37%)
May 15, 2014 41.27 41.27 40.62 40.75 25,912,588 -0.65(-1.56%)
May 14, 2014 41.61 41.65 41.35 41.39 13,553,912 -0.20(-0.48%)
May 13, 2014 41.68 41.75 41.50 41.59 16,167,053 -0.02(-0.06%)
May 12, 2014 41.32 41.65 41.14 41.61 16,837,784 +0.49(+1.19%)
May 09, 2014 41.29 41.35 40.87 41.13 16,240,334 -0.27(-0.64%)
May 08, 2014 41.27 41.52 41.16 41.39 21,130,082 +0.24(+0.57%)
May 07, 2014 40.78 41.21 40.54 41.16 24,272,202 +0.54(+1.33%)
May 06, 2014 41.15 41.16 40.60 40.62 32,740,022 -0.67(-1.62%)
May 05, 2014 41.03 41.68 40.89 41.29 33,096,786 -1.04(-2.45%)
May 02, 2014 42.51 42.92 42.22 42.32 19,900,786 -0.11(-0.25%)
May 01, 2014 42.58 42.79 42.26 42.43 16,715,145 -0.20(-0.46%)
Apr 30, 2014 42.82 42.91 42.43 42.63 18,864,712 -0.09(-0.21%)
Apr 29, 2014 42.44 42.87 42.31 42.72 17,646,608 +0.46(+1.10%)
Apr 28, 2014 42.36 42.41 41.64 42.25 28,085,054 -0.16(-0.38%)
Apr 25, 2014 42.88 42.91 42.37 42.41 20,932,776 -0.37(-0.87%)
Apr 24, 2014 42.70 42.84 42.35 42.79 20,171,352 +0.11(+0.25%)
Apr 23, 2014 42.49 42.73 42.31 42.68 14,909,755 +0.18(+0.43%)
Apr 22, 2014 41.91 42.70 41.84 42.50 21,236,818 +0.59(+1.42%)
Apr 21, 2014 42.08 42.19 41.87 41.90 16,244,870 -0.14(-0.34%)
Apr 17, 2014 42.14 42.05 42.05 42.05 23,580,006 -0.03(-0.07%)
Apr 16, 2014 41.88 42.15 41.64 42.08 32,592,022 +0.35(+0.84%)
Apr 15, 2014 41.95 42.37 41.39 41.73 35,046,012 -0.12(-0.29%)
Apr 14, 2014 42.53 42.60 41.48 41.85 40,757,980 -0.26(-0.61%)
Apr 11, 2014 42.02 42.65 41.54 42.11 62,049,148 -1.60(-3.66%)
Apr 10, 2014 45.19 45.22 43.69 43.71 39,242,132 -1.42(-3.16%)
Apr 09, 2014 45.00 45.27 44.54 45.13 20,008,936 +0.32(+0.71%)
Apr 08, 2014 44.77 44.94 44.36 44.81 22,206,952 -0.11(-0.25%)
Apr 07, 2014 45.45 45.69 44.80 44.93 24,490,664 -0.62(-1.35%)
Apr 04, 2014 46.46 46.50 45.54 45.54 22,281,864 -0.65(-1.40%)
Apr 03, 2014 46.18 46.30 45.90 46.19 15,640,342 +0.14(+0.30%)
Apr 02, 2014 45.97 46.27 45.84 46.05 18,398,998 +0.14(+0.32%)
Apr 01, 2014 46.12 46.38 45.68 45.91 19,263,378 -0.03(-0.07%)
Mar 31, 2014 46.03 46.17 45.86 45.94 20,073,658 +0.51(+1.12%)
Mar 28, 2014 45.56 45.85 45.16 45.43 19,438,072 +0.09(+0.20%)
Mar 27, 2014 45.36 45.82 44.66 45.34 32,487,902 +0.02(+0.03%)
Mar 26, 2014 46.34 46.46 45.32 45.33 29,685,890 -0.78(-1.69%)
Mar 25, 2014 46.24 46.52 45.83 46.11 31,746,476 -0.11(-0.23%)
Mar 24, 2014 45.68 46.30 45.67 46.21 34,063,280 +0.68(+1.50%)
Mar 21, 2014 46.13 46.31 45.40 45.53 46,454,452 +0.05(+0.10%)
Mar 20, 2014 44.16 45.77 43.99 45.49 44,552,580 +1.37(+3.10%)
Mar 19, 2014 43.88 44.59 43.81 44.12 28,345,318 +0.18(+0.41%)
Mar 18, 2014 43.75 44.01 43.60 43.93 16,526,459 +0.36(+0.83%)
Mar 17, 2014 43.29 43.66 43.17 43.57 17,941,986 +0.59(+1.37%)
Mar 14, 2014 43.22 43.53 42.84 42.98 24,627,862 -0.47(-1.08%)
Mar 13, 2014 43.89 44.15 43.28 43.45 22,705,880 -0.38(-0.86%)
Mar 12, 2014 43.66 43.86 43.45 43.83 23,697,490 -0.20(-0.46%)
Mar 11, 2014 44.96 44.99 43.99 44.03 25,653,130 -0.76(-1.71%)
Mar 10, 2014 44.75 45.01 44.54 44.80 21,812,706 -0.15(-0.34%)
Mar 07, 2014 44.91 45.25 44.70 44.95 24,600,504 +0.38(+0.85%)
Mar 06, 2014 44.27 44.71 44.19 44.57 25,663,752 +0.56(+1.27%)
Mar 05, 2014 43.49 44.11 43.40 44.01 23,349,272 +0.68(+1.57%)
Mar 04, 2014 43.09 43.40 42.86 43.33 22,671,424 +0.79(+1.87%)
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.