JPMorgan Chase & Co (NY: JPM )

199.62 +0.10 (+0.05%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 25.77 25.86 25.75 25.81 20,412,608 +0.23(+0.89%)
Jan 28, 2005 25.50 25.58 25.32 25.58 22,105,294 +0.17(+0.68%)
Jan 27, 2005 25.32 25.51 25.24 25.41 14,162,749 -0.06(-0.22%)
Jan 26, 2005 25.44 25.58 25.41 25.46 21,054,562 -0.02(-0.08%)
Jan 25, 2005 25.57 25.72 25.46 25.48 14,444,815 -0.01(-0.05%)
Jan 24, 2005 25.48 25.73 25.41 25.50 18,617,366 +0.02(+0.08%)
Jan 21, 2005 25.75 25.92 25.48 25.48 20,503,158 -0.28(-1.07%)
Jan 20, 2005 26.13 26.15 25.66 25.75 22,044,974 -0.41(-1.56%)
Jan 19, 2005 26.28 26.58 26.15 26.16 22,920,970 -0.39(-1.46%)
Jan 18, 2005 26.07 26.61 25.94 26.55 14,073,067 +0.41(+1.56%)
Jan 14, 2005 26.12 26.26 26.03 26.14 10,626,655 +0.03(+0.11%)
Jan 13, 2005 26.27 26.53 26.07 26.11 13,953,731 -0.15(-0.58%)
Jan 12, 2005 26.27 26.29 25.97 26.26 13,128,218 +0.06(+0.24%)
Jan 11, 2005 26.34 26.44 26.20 26.20 12,969,683 -0.26(-0.97%)
Jan 10, 2005 26.46 26.62 26.30 26.46 13,429,956 -0.09(-0.34%)
Jan 07, 2005 26.75 26.87 26.54 26.55 14,423,263 -0.21(-0.80%)
Jan 06, 2005 26.80 26.95 26.71 26.76 13,186,078 +0.15(+0.57%)
Jan 05, 2005 26.69 26.91 26.54 26.61 14,132,518 +0.06(+0.21%)
Jan 04, 2005 26.95 27.00 26.49 26.55 16,433,453 -0.51(-1.89%)
Jan 03, 2005 27.29 27.44 26.97 27.07 21,636,486 +0.10(+0.36%)
Dec 31, 2004 27.02 27.08 26.93 26.97 8,323,116 -0.05(-0.18%)
Dec 30, 2004 27.07 27.18 27.00 27.02 6,864,618 -0.06(-0.20%)
Dec 29, 2004 26.97 27.07 26.92 27.07 8,690,814 -0.03(-0.13%)
Dec 28, 2004 26.94 27.17 26.93 27.11 7,839,987 +0.14(+0.51%)
Dec 27, 2004 27.10 27.16 26.91 26.97 8,157,926 -0.10(-0.38%)
Dec 23, 2004 27.04 27.29 27.03 27.07 12,376,332 +0.09(+0.33%)
Dec 22, 2004 26.93 27.12 26.82 26.98 13,427,353 -0.03(-0.10%)
Dec 21, 2004 26.72 27.13 26.71 27.01 12,564,810 +0.33(+1.22%)
Dec 20, 2004 26.69 26.88 26.63 26.69 12,783,808 +0.06(+0.21%)
Dec 17, 2004 26.41 26.84 26.40 26.63 20,510,824 -0.28(-1.05%)
Dec 16, 2004 26.82 26.96 26.71 26.91 16,765,278 -0.07(-0.26%)
Dec 15, 2004 26.82 27.13 26.80 26.98 19,413,226 +0.20(+0.75%)
Dec 14, 2004 26.49 26.82 26.48 26.78 17,480,280 +0.34(+1.28%)
Dec 13, 2004 26.27 26.55 26.22 26.44 21,523,948 +0.43(+1.65%)
Dec 10, 2004 26.04 26.17 25.92 26.01 12,409,456 -0.04(-0.16%)
Dec 09, 2004 25.75 26.19 25.75 26.06 14,986,961 +0.10(+0.37%)
Dec 08, 2004 26.14 26.15 25.95 25.96 16,521,255 -0.18(-0.69%)
Dec 07, 2004 26.41 26.48 26.13 26.14 12,698,755 -0.21(-0.81%)
Dec 06, 2004 26.24 26.56 26.11 26.35 15,471,391 +0.04(+0.16%)
Dec 03, 2004 26.53 26.63 26.26 26.31 15,792,801 -0.26(-0.99%)
Dec 02, 2004 26.44 26.70 26.41 26.57 11,916,492 +0.11(+0.42%)
Dec 01, 2004 26.13 26.46 26.11 26.46 16,089,043 +0.44(+1.67%)
Nov 30, 2004 25.70 26.06 25.62 26.03 18,850,976 +0.24(+0.91%)
Nov 29, 2004 26.06 26.17 25.66 25.79 15,546,319 -0.26(-1.01%)
Nov 26, 2004 26.06 26.13 25.99 26.06 4,547,048 -0.01(-0.03%)
Nov 24, 2004 26.12 26.13 25.96 26.06 9,915,270 +0.10(+0.37%)
Nov 23, 2004 26.03 26.06 25.76 25.97 15,742,463 +0.01(+0.03%)
Nov 22, 2004 25.87 26.17 25.68 25.96 18,910,426 +0.09(+0.35%)
Nov 19, 2004 26.20 26.26 25.77 25.87 20,751,810 -0.28(-1.06%)
Nov 18, 2004 26.41 26.51 26.13 26.15 21,614,644 -0.31(-1.18%)
Nov 17, 2004 26.62 26.84 26.35 26.46 20,885,466 -0.14(-0.52%)
Nov 16, 2004 26.62 26.80 26.55 26.60 20,455,280 -0.48(-1.76%)
Nov 15, 2004 26.96 27.07 26.93 27.07 12,720,886 -0.01(-0.03%)
Nov 12, 2004 26.91 27.16 26.89 27.08 16,155,292 -0.01(-0.03%)
Nov 11, 2004 27.10 27.25 26.87 27.09 11,578,157 +0.16(+0.59%)
Nov 10, 2004 27.09 27.09 26.86 26.93 11,041,653 -0.11(-0.41%)
Nov 09, 2004 27.19 27.30 27.00 27.04 10,132,099 -0.12(-0.43%)
Nov 08, 2004 27.18 27.27 27.04 27.16 10,917,978 -0.05(-0.18%)
Nov 05, 2004 27.40 27.59 26.96 27.20 19,410,044 -0.20(-0.73%)
Nov 04, 2004 26.79 27.42 26.62 27.40 17,587,464 +0.55(+2.03%)
Nov 03, 2004 27.20 27.26 26.71 26.86 16,062,138 +0.21(+0.78%)
Nov 02, 2004 26.62 27.08 26.55 26.65 14,275,865 +0.03(+0.13%)
Nov 01, 2004 26.80 26.92 26.57 26.62 14,688,405 -0.07(-0.26%)
Oct 29, 2004 26.56 26.70 26.28 26.69 16,223,711 +0.08(+0.31%)
Oct 28, 2004 26.17 26.65 26.04 26.60 12,680,240 +0.32(+1.21%)
Oct 27, 2004 25.82 26.39 25.60 26.28 16,661,854 +0.37(+1.41%)
Oct 26, 2004 25.59 25.99 25.54 25.92 15,284,070 +0.32(+1.27%)
Oct 25, 2004 25.90 25.95 25.51 25.59 17,316,102 -0.31(-1.20%)
Oct 22, 2004 26.13 26.19 25.86 25.90 12,994,273 -0.16(-0.61%)
Oct 21, 2004 25.63 26.17 25.61 26.06 16,733,311 +0.31(+1.21%)
Oct 20, 2004 25.37 25.89 25.11 25.75 33,473,420 -0.50(-1.92%)
Oct 19, 2004 26.79 27.22 26.13 26.26 23,969,822 -0.71(-2.62%)
Oct 18, 2004 26.65 27.04 26.64 26.96 8,556,435 +0.18(+0.67%)
Oct 15, 2004 26.64 27.03 26.63 26.78 11,654,821 +0.15(+0.54%)
Oct 14, 2004 27.13 27.13 26.41 26.64 17,013,786 -0.49(-1.81%)
Oct 13, 2004 27.38 27.44 26.93 27.13 10,997,391 -0.19(-0.68%)
Oct 12, 2004 27.00 27.40 26.97 27.31 12,166,156 +0.09(+0.33%)
Oct 11, 2004 27.31 27.44 27.22 27.22 4,865,565 -0.19(-0.68%)
Oct 08, 2004 27.34 27.49 27.14 27.41 9,464,109 +0.08(+0.30%)
Oct 07, 2004 27.32 27.58 27.25 27.33 10,200,373 +0.03(+0.10%)
Oct 06, 2004 27.18 27.33 27.07 27.30 11,038,471 +0.02(+0.08%)
Oct 05, 2004 27.45 27.52 27.00 27.28 17,376,422 -0.21(-0.75%)
Oct 04, 2004 27.88 27.96 27.48 27.49 18,257,914 -0.40(-1.44%)
Oct 01, 2004 27.58 27.93 27.56 27.89 16,454,861 +0.42(+1.54%)
Sep 30, 2004 27.41 27.51 27.25 27.47 12,183,370 +0.03(+0.13%)
Sep 29, 2004 27.22 27.43 26.99 27.43 11,175,020 +0.21(+0.76%)
Sep 28, 2004 27.06 27.29 26.93 27.22 11,574,975 +0.17(+0.64%)
Sep 27, 2004 27.39 27.40 27.00 27.05 15,007,067 -0.43(-1.56%)
Sep 24, 2004 27.29 27.60 27.25 27.48 12,699,623 +0.20(+0.73%)
Sep 23, 2004 27.48 27.49 27.25 27.28 13,527,739 -0.27(-0.98%)
Sep 22, 2004 27.31 27.61 27.20 27.55 18,468,088 -0.17(-0.62%)
Sep 21, 2004 27.31 27.83 27.31 27.72 14,894,096 +0.50(+1.83%)
Sep 20, 2004 27.42 27.42 27.17 27.22 11,292,330 -0.19(-0.68%)
Sep 17, 2004 27.43 27.51 27.31 27.41 14,102,575 +0.05(+0.18%)
Sep 16, 2004 27.18 27.54 27.07 27.36 15,835,328 +0.35(+1.28%)
Sep 15, 2004 27.22 27.27 27.02 27.02 10,331,136 -0.28(-1.04%)
Sep 14, 2004 27.17 27.43 27.16 27.30 11,209,302 +0.23(+0.84%)
Sep 13, 2004 27.44 27.57 27.07 27.07 12,035,104 -0.44(-1.61%)
Sep 10, 2004 27.39 27.60 27.29 27.51 9,455,575 +0.04(+0.15%)
Sep 09, 2004 27.31 27.53 27.20 27.47 11,085,771 +0.26(+0.94%)
Sep 08, 2004 27.39 27.58 27.20 27.22 16,435,333 -0.35(-1.25%)
Sep 07, 2004 27.55 27.72 27.45 27.56 15,170,087 +0.01(+0.05%)
Sep 03, 2004 27.48 27.65 27.45 27.55 10,037,643 -0.01(-0.03%)
Sep 02, 2004 27.27 27.65 27.15 27.56 10,561,273 +0.41(+1.53%)
Sep 01, 2004 27.32 27.41 26.95 27.14 11,938,478 -0.22(-0.81%)
Aug 31, 2004 27.04 27.36 26.90 27.36 9,556,540 +0.33(+1.23%)
Aug 30, 2004 27.43 27.44 27.03 27.03 8,561,498 -0.43(-1.56%)
Aug 27, 2004 27.34 27.51 27.31 27.46 9,533,541 +0.19(+0.68%)
Aug 26, 2004 27.18 27.41 27.03 27.27 12,295,617 +0.01(+0.03%)
Aug 25, 2004 26.69 27.40 26.69 27.27 17,290,788 +0.59(+2.20%)
Aug 24, 2004 26.79 26.86 26.51 26.68 8,734,643 +0.03(+0.10%)
Aug 23, 2004 26.79 26.88 26.60 26.65 11,573,239 -0.07(-0.26%)
Aug 20, 2004 26.25 26.82 26.22 26.72 13,443,120 +0.45(+1.71%)
Aug 19, 2004 26.49 26.49 26.17 26.27 11,368,850 -0.22(-0.83%)
Aug 18, 2004 26.20 26.53 26.15 26.49 13,822,245 +0.27(+1.03%)
Aug 17, 2004 26.24 26.44 26.17 26.22 15,190,048 +0.13(+0.50%)
Aug 16, 2004 25.54 26.13 25.53 26.09 13,120,696 +0.60(+2.36%)
Aug 13, 2004 25.45 25.53 25.23 25.49 8,917,624 +0.01(+0.03%)
Aug 12, 2004 25.51 25.57 25.41 25.48 10,416,769 -0.03(-0.11%)
Aug 11, 2004 25.45 25.59 25.23 25.51 10,518,746 -0.06(-0.24%)
Aug 10, 2004 25.03 25.58 25.03 25.57 13,063,271 +0.64(+2.55%)
Aug 09, 2004 24.93 25.07 24.85 24.94 10,640,252 -0.01(-0.06%)
Aug 06, 2004 24.99 25.34 24.82 24.95 13,982,083 -0.13(-0.52%)
Aug 05, 2004 25.75 25.78 24.99 25.08 12,207,237 -0.64(-2.50%)
Aug 04, 2004 25.58 25.83 25.33 25.72 9,850,322 +0.10(+0.38%)
Aug 03, 2004 25.89 25.93 25.52 25.63 13,096,395 -0.24(-0.91%)
Aug 02, 2004 25.74 25.91 25.52 25.86 11,681,437 +0.06(+0.21%)
Jul 30, 2004 25.58 25.85 25.50 25.81 11,441,753 +0.13(+0.51%)
Jul 29, 2004 25.75 25.92 25.44 25.68 12,376,621 +0.05(+0.19%)
Jul 28, 2004 25.58 25.82 25.14 25.63 12,347,112 +0.11(+0.43%)
Jul 27, 2004 25.32 25.68 25.22 25.52 12,282,454 +0.30(+1.21%)
Jul 26, 2004 25.19 25.32 25.00 25.21 11,700,675 -0.04(-0.16%)
Jul 23, 2004 25.30 25.53 25.14 25.25 14,840,286 -0.17(-0.68%)
Jul 22, 2004 25.25 25.57 24.97 25.43 18,614,762 -0.03(-0.11%)
Jul 21, 2004 25.75 26.13 25.37 25.45 26,247,468 +0.29(+1.15%)
Jul 20, 2004 24.84 25.32 24.54 25.16 16,732,732 +0.28(+1.11%)
Jul 19, 2004 24.85 25.05 24.69 24.89 13,180,437 +0.09(+0.36%)
Jul 16, 2004 25.06 25.10 24.72 24.80 14,724,422 -0.09(-0.36%)
Jul 15, 2004 25.26 25.33 24.83 24.89 17,563,164 -0.31(-1.23%)
Jul 14, 2004 25.49 25.77 25.09 25.20 15,774,286 -0.48(-1.86%)
Jul 13, 2004 25.37 25.77 25.37 25.68 13,934,493 +0.17(+0.65%)
Jul 12, 2004 25.58 25.68 25.39 25.51 13,665,445 +0.05(+0.19%)
Jul 09, 2004 25.61 25.62 25.32 25.46 10,414,165 +0.06(+0.22%)
Jul 08, 2004 25.52 25.74 25.34 25.41 13,913,953 -0.08(-0.30%)
Jul 07, 2004 25.76 25.83 25.34 25.48 19,735,650 -0.27(-1.05%)
Jul 06, 2004 26.27 26.28 25.73 25.75 21,825,108 -0.57(-2.18%)
Jul 02, 2004 26.39 26.61 26.24 26.33 12,111,768 -0.06(-0.24%)
Jul 01, 2004 26.67 26.71 26.06 26.39 22,235,188 -0.41(-1.55%)
Jun 30, 2004 26.53 26.86 26.41 26.80 24,052,850 +0.33(+1.25%)
Jun 29, 2004 26.24 26.53 26.13 26.47 14,151,033 +0.23(+0.90%)
Jun 28, 2004 26.33 26.67 26.17 26.24 17,051,684 -0.03(-0.11%)
Jun 25, 2004 26.12 26.62 26.11 26.26 18,079,850 +0.15(+0.58%)
Jun 24, 2004 26.01 26.22 25.98 26.11 14,597,999 +0.10(+0.40%)
Jun 23, 2004 25.65 26.01 25.63 26.01 13,457,584 +0.46(+1.79%)
Jun 22, 2004 25.58 25.59 25.37 25.55 13,927,116 -0.03(-0.11%)
Jun 21, 2004 25.72 25.85 25.51 25.58 7,972,631 -0.16(-0.62%)
Jun 18, 2004 25.86 26.04 25.67 25.74 18,736,846 -0.06(-0.24%)
Jun 17, 2004 25.77 25.99 25.67 25.80 8,313,280 +0.00(+0.00%)
Jun 16, 2004 25.77 25.91 25.64 25.80 8,527,361 +0.05(+0.19%)
Jun 15, 2004 25.99 26.04 25.71 25.75 11,812,489 -0.22(-0.85%)
Jun 14, 2004 26.08 26.08 25.59 25.97 9,138,359 -0.16(-0.61%)
Jun 10, 2004 26.07 26.13 25.91 26.13 7,519,734 +0.08(+0.32%)
Jun 09, 2004 26.26 26.30 25.99 26.05 8,755,617 -0.26(-1.00%)
Jun 08, 2004 26.30 26.40 26.12 26.31 10,187,355 -0.06(-0.21%)
Jun 07, 2004 25.95 26.37 25.94 26.37 10,658,333 +0.59(+2.31%)
Jun 04, 2004 25.79 25.92 25.68 25.77 8,436,087 +0.22(+0.87%)
Jun 03, 2004 25.68 25.72 25.47 25.55 10,531,475 -0.23(-0.91%)
Jun 02, 2004 25.61 25.85 25.41 25.79 9,066,034 +0.31(+1.22%)
Jun 01, 2004 25.47 25.61 25.23 25.48 8,128,273 +0.01(+0.03%)
May 28, 2004 25.49 25.55 25.34 25.47 6,235,827 -0.08(-0.30%)
May 27, 2004 25.57 25.65 25.24 25.54 11,807,716 +0.08(+0.33%)
May 26, 2004 25.48 25.59 25.23 25.46 9,697,283 -0.01(-0.03%)
May 25, 2004 24.95 25.51 24.75 25.47 11,914,177 +0.53(+2.11%)
May 24, 2004 25.07 25.21 24.82 24.94 8,794,094 +0.00(+0.00%)
May 21, 2004 24.80 25.05 24.80 24.94 10,293,961 +0.12(+0.47%)
May 20, 2004 24.71 25.10 24.71 24.83 10,681,911 +0.12(+0.48%)
May 19, 2004 24.89 25.10 24.69 24.71 15,832,869 +0.12(+0.48%)
May 18, 2004 24.67 24.87 24.54 24.59 12,766,161 +0.18(+0.74%)
May 17, 2004 24.24 24.52 24.02 24.41 14,915,793 -0.24(-0.98%)
May 14, 2004 24.70 25.05 24.42 24.65 13,382,078 -0.06(-0.25%)
May 13, 2004 24.58 25.16 24.53 24.71 17,207,616 -0.01(-0.06%)
May 12, 2004 24.40 24.74 24.03 24.73 24,418,524 +0.40(+1.65%)
May 11, 2004 24.82 24.82 24.15 24.33 24,031,586 -0.15(-0.62%)
May 10, 2004 24.85 24.89 23.93 24.48 31,090,902 -0.74(-2.93%)
May 07, 2004 25.92 26.07 25.21 25.22 17,353,712 -0.77(-2.98%)
May 06, 2004 26.13 26.30 25.80 25.99 11,163,448 -0.31(-1.18%)
May 05, 2004 26.48 26.58 26.20 26.30 12,972,865 -0.18(-0.68%)
May 04, 2004 26.22 26.79 26.14 26.48 14,089,123 +0.31(+1.19%)
May 03, 2004 26.28 26.28 25.90 26.17 11,745,227 +0.18(+0.69%)
Apr 30, 2004 26.13 26.27 25.96 25.99 11,167,353 -0.03(-0.13%)
Apr 29, 2004 26.25 26.56 25.90 26.03 15,118,013 -0.19(-0.74%)
Apr 28, 2004 26.65 26.65 26.19 26.22 10,195,600 -0.48(-1.79%)
Apr 27, 2004 26.66 26.93 26.53 26.70 12,647,549 +0.05(+0.18%)
Apr 26, 2004 26.48 27.36 26.45 26.65 10,228,580 +0.17(+0.65%)
Apr 23, 2004 26.55 26.58 26.22 26.48 10,435,718 -0.06(-0.21%)
Apr 22, 2004 26.06 26.74 25.94 26.53 20,387,150 +0.48(+1.86%)
Apr 21, 2004 26.64 26.64 25.89 26.05 26,921,534 -0.59(-2.23%)
Apr 20, 2004 27.25 27.30 26.62 26.64 13,059,365 -0.57(-2.08%)
Apr 19, 2004 27.13 27.27 26.87 27.21 10,697,243 +0.07(+0.25%)
Apr 16, 2004 26.98 27.35 26.90 27.14 14,090,569 +0.34(+1.26%)
Apr 15, 2004 27.20 27.36 26.44 26.80 22,905,204 -0.35(-1.27%)
Apr 14, 2004 27.42 27.67 26.97 27.15 18,772,864 -0.53(-1.92%)
Apr 13, 2004 28.79 28.79 27.65 27.68 16,768,171 -1.05(-3.66%)
Apr 12, 2004 28.45 28.74 28.42 28.73 7,217,706 +0.28(+1.00%)
Apr 08, 2004 28.86 28.88 28.34 28.45 7,177,205 -0.15(-0.53%)
Apr 07, 2004 28.69 28.74 28.50 28.60 10,450,472 -0.09(-0.31%)
Apr 06, 2004 28.76 28.76 28.59 28.69 11,348,020 -0.17(-0.60%)
Apr 05, 2004 28.54 28.86 28.43 28.86 14,469,550 +0.15(+0.53%)
Apr 02, 2004 29.38 29.43 28.41 28.71 18,525,080 -0.50(-1.73%)
Apr 01, 2004 29.00 29.31 28.99 29.22 14,891,926 +0.21(+0.74%)
Mar 31, 2004 29.10 29.20 28.86 29.00 11,344,549 -0.02(-0.07%)
Mar 30, 2004 29.08 29.18 28.93 29.02 11,261,375 -0.06(-0.19%)
Mar 29, 2004 28.67 29.15 28.67 29.08 10,908,142 +0.56(+1.96%)
Mar 26, 2004 28.55 28.81 28.48 28.52 8,707,015 -0.17(-0.60%)
Mar 25, 2004 28.24 28.77 28.14 28.69 11,823,482 +0.53(+1.87%)
Mar 24, 2004 28.34 28.39 28.03 28.16 11,333,411 -0.17(-0.59%)
Mar 23, 2004 28.45 28.62 28.24 28.33 15,665,510 +0.12(+0.44%)
Mar 22, 2004 28.52 28.52 27.96 28.21 14,016,943 -0.37(-1.28%)
Mar 19, 2004 29.05 29.28 28.45 28.57 13,696,690 -0.48(-1.64%)
Mar 18, 2004 28.90 29.12 28.83 29.05 14,782,716 -0.18(-0.61%)
Mar 17, 2004 28.82 29.35 28.82 29.23 12,650,442 +0.66(+2.30%)
Mar 16, 2004 28.45 28.69 28.34 28.57 10,822,076 +0.28(+0.98%)
Mar 15, 2004 28.54 28.57 28.17 28.30 11,528,543 -0.41(-1.42%)
Mar 12, 2004 28.59 28.79 28.43 28.70 15,644,391 +0.15(+0.51%)
Mar 11, 2004 28.86 29.27 28.48 28.56 17,248,696 -0.50(-1.71%)
Mar 10, 2004 29.37 29.37 28.90 29.06 14,991,879 -0.30(-1.04%)
Mar 09, 2004 29.69 29.69 29.24 29.36 13,071,516 -0.32(-1.09%)
Mar 08, 2004 29.75 30.07 29.67 29.69 12,713,654 -0.05(-0.16%)
Mar 05, 2004 29.45 30.31 29.28 29.73 23,494,070 +0.28(+0.96%)
Mar 04, 2004 29.04 29.49 29.04 29.45 13,469,156 +0.35(+1.19%)
Mar 03, 2004 28.81 29.14 28.69 29.10 11,558,774 +0.30(+1.03%)
Mar 02, 2004 28.63 29.02 28.62 28.81 12,733,037 +0.10(+0.34%)
Mar 01, 2004 28.50 28.77 28.43 28.71 15,412,953 +0.35(+1.24%)
Feb 27, 2004 28.11 28.48 28.04 28.36 13,446,157 +0.32(+1.13%)
Feb 26, 2004 27.90 28.11 27.76 28.04 9,564,206 +0.15(+0.52%)
Feb 25, 2004 27.93 27.96 27.62 27.90 13,966,605 +0.10(+0.37%)
Feb 24, 2004 27.72 28.06 27.67 27.79 15,561,218 -0.08(-0.27%)
Feb 23, 2004 28.05 28.12 27.77 27.87 12,085,731 -0.18(-0.64%)
Feb 20, 2004 28.22 28.25 27.89 28.05 13,845,968 -0.17(-0.61%)
Feb 19, 2004 28.16 28.43 27.98 28.22 21,519,898 +0.24(+0.84%)
Feb 18, 2004 28.12 28.16 27.90 27.98 10,372,361 -0.12(-0.44%)
Feb 17, 2004 27.94 28.21 27.83 28.11 12,019,482 +0.35(+1.25%)
Feb 13, 2004 27.98 28.10 27.65 27.76 9,991,211 -0.14(-0.50%)
Feb 12, 2004 27.81 27.93 27.64 27.90 11,747,397 +0.06(+0.22%)
Feb 11, 2004 27.36 27.92 27.32 27.84 16,906,890 +0.55(+2.00%)
Feb 10, 2004 27.26 27.45 27.18 27.29 10,402,304 -0.02(-0.08%)
Feb 09, 2004 27.55 27.58 27.31 27.31 8,809,137 -0.15(-0.55%)
Feb 06, 2004 26.96 27.53 26.90 27.47 10,577,185 +0.53(+1.98%)
Feb 05, 2004 27.04 27.10 26.69 26.93 9,383,539 +0.03(+0.10%)
Feb 04, 2004 27.04 27.12 26.86 26.91 11,356,555 -0.15(-0.54%)
Feb 03, 2004 27.03 27.07 26.80 27.05 10,012,329 +0.08(+0.31%)
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.