JPMorgan Chase & Co (NY: JPM )

199.72 +0.20 (+0.10%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 27.03 27.24 26.86 26.97 12,743,885 +0.08(+0.31%)
Jan 30, 2004 27.00 27.05 26.78 26.89 12,472,089 -0.11(-0.41%)
Jan 29, 2004 27.08 27.24 26.55 27.00 18,640,800 -0.05(-0.18%)
Jan 28, 2004 27.65 27.78 26.92 27.04 21,087,686 -0.63(-2.27%)
Jan 27, 2004 27.76 27.81 27.58 27.67 13,222,385 -0.16(-0.57%)
Jan 26, 2004 27.27 27.85 27.19 27.83 17,777,244 +0.46(+1.67%)
Jan 23, 2004 27.61 27.85 27.22 27.38 15,193,375 -0.23(-0.85%)
Jan 22, 2004 27.68 28.02 27.48 27.61 22,686,204 -0.11(-0.40%)
Jan 21, 2004 27.02 27.72 26.94 27.72 29,912,880 +0.70(+2.58%)
Jan 20, 2004 27.24 27.32 26.88 27.02 27,359,098 -0.12(-0.46%)
Jan 16, 2004 26.96 27.16 26.93 27.15 27,146,608 +0.24(+0.90%)
Jan 15, 2004 27.55 27.62 26.75 26.91 72,801,808 -0.21(-0.76%)
Jan 14, 2004 27.02 27.19 26.91 27.11 12,544,414 +0.22(+0.82%)
Jan 13, 2004 26.82 26.93 26.58 26.89 10,422,265 +0.08(+0.28%)
Jan 12, 2004 26.62 27.07 26.56 26.82 10,189,669 +0.02(+0.08%)
Jan 09, 2004 26.55 27.06 26.51 26.80 15,287,976 +0.06(+0.23%)
Jan 08, 2004 26.34 26.80 26.31 26.73 17,118,222 +0.45(+1.71%)
Jan 07, 2004 25.92 26.33 25.92 26.28 20,934,502 +0.38(+1.47%)
Jan 06, 2004 25.68 25.97 25.64 25.90 30,679,810 +0.64(+2.52%)
Jan 05, 2004 25.34 25.48 25.10 25.27 14,053,250 -0.05(-0.19%)
Jan 02, 2004 25.27 25.63 25.25 25.32 13,424,171 -0.08(-0.30%)
Dec 31, 2003 25.44 25.47 25.30 25.39 8,883,053 +0.09(+0.36%)
Dec 30, 2003 25.26 25.36 25.25 25.30 7,751,317 +0.05(+0.19%)
Dec 29, 2003 25.07 25.26 25.05 25.25 8,001,994 +0.21(+0.86%)
Dec 26, 2003 25.07 25.10 24.97 25.04 1,948,858 +0.06(+0.25%)
Dec 24, 2003 25.01 25.06 24.91 24.98 2,903,109 -0.03(-0.11%)
Dec 23, 2003 24.93 25.09 24.88 25.01 10,209,776 +0.05(+0.19%)
Dec 22, 2003 24.73 24.96 24.65 24.96 12,833,278 +0.22(+0.89%)
Dec 19, 2003 24.71 24.74 24.43 24.74 17,391,464 +0.09(+0.36%)
Dec 18, 2003 24.71 24.71 24.33 24.65 11,185,724 -0.01(-0.03%)
Dec 17, 2003 24.70 24.71 24.39 24.65 10,533,790 -0.04(-0.17%)
Dec 16, 2003 24.47 24.71 24.42 24.69 10,603,655 +0.32(+1.30%)
Dec 15, 2003 24.54 24.58 24.27 24.38 11,775,169 +0.12(+0.48%)
Dec 12, 2003 24.31 24.31 24.13 24.26 7,894,809 +0.08(+0.31%)
Dec 11, 2003 24.07 24.29 23.89 24.18 11,066,967 +0.21(+0.89%)
Dec 10, 2003 24.03 24.23 23.85 23.97 9,266,084 -0.11(-0.46%)
Dec 09, 2003 24.51 24.54 23.99 24.08 11,115,280 -0.44(-1.78%)
Dec 08, 2003 24.01 24.52 24.01 24.51 8,780,786 +0.35(+1.43%)
Dec 05, 2003 24.31 24.42 24.09 24.17 9,791,884 -0.30(-1.22%)
Dec 04, 2003 24.65 24.68 24.36 24.47 8,808,703 -0.28(-1.15%)
Dec 03, 2003 24.76 24.88 24.63 24.75 11,011,277 -0.01(-0.03%)
Dec 02, 2003 24.68 24.82 24.60 24.76 9,114,636 +0.10(+0.42%)
Dec 01, 2003 24.62 24.68 24.45 24.65 10,063,246 +0.18(+0.73%)
Nov 28, 2003 24.40 24.54 24.37 24.47 3,540,434 -0.08(-0.31%)
Nov 26, 2003 24.40 24.65 24.33 24.55 5,673,721 -0.01(-0.06%)
Nov 25, 2003 24.30 24.64 24.27 24.56 8,012,120 +0.18(+0.74%)
Nov 24, 2003 24.31 24.45 24.19 24.38 10,499,653 +0.19(+0.77%)
Nov 21, 2003 24.09 24.29 24.02 24.20 9,885,617 +0.26(+1.07%)
Nov 20, 2003 24.02 24.34 23.82 23.94 10,873,571 -0.09(-0.37%)
Nov 19, 2003 24.12 24.29 23.99 24.03 14,172,441 -0.09(-0.37%)
Nov 18, 2003 24.49 24.58 24.07 24.12 10,060,642 -0.36(-1.47%)
Nov 17, 2003 24.33 24.58 24.24 24.48 8,334,688 -0.03(-0.14%)
Nov 14, 2003 24.68 24.87 24.27 24.51 10,450,617 -0.28(-1.12%)
Nov 13, 2003 24.76 24.89 24.62 24.79 6,650,247 -0.02(-0.08%)
Nov 12, 2003 24.96 25.07 24.72 24.81 10,329,545 -0.10(-0.42%)
Nov 11, 2003 24.58 25.01 24.56 24.92 5,964,176 +0.10(+0.42%)
Nov 10, 2003 24.89 24.96 24.65 24.81 6,711,000 -0.10(-0.42%)
Nov 07, 2003 25.12 25.22 24.90 24.92 9,181,754 -0.19(-0.74%)
Nov 06, 2003 25.26 25.26 24.96 25.10 13,090,175 -0.15(-0.60%)
Nov 05, 2003 25.27 25.40 25.10 25.25 8,552,096 -0.05(-0.19%)
Nov 04, 2003 25.10 25.41 25.08 25.30 9,381,225 -0.08(-0.30%)
Nov 03, 2003 25.04 25.41 24.92 25.38 11,799,326 +0.56(+2.26%)
Oct 31, 2003 24.82 25.01 24.76 24.82 9,094,964 +0.04(+0.17%)
Oct 30, 2003 24.99 25.03 24.70 24.78 9,977,469 -0.06(-0.25%)
Oct 29, 2003 24.58 24.92 24.45 24.84 11,005,346 +0.26(+1.07%)
Oct 28, 2003 24.20 24.67 24.19 24.58 16,987,894 +0.41(+1.72%)
Oct 27, 2003 24.37 24.39 24.05 24.16 14,215,691 +0.12(+0.52%)
Oct 24, 2003 24.20 24.27 23.94 24.04 11,030,371 -0.16(-0.66%)
Oct 23, 2003 23.99 24.47 23.99 24.20 14,509,474 +0.01(+0.06%)
Oct 22, 2003 24.24 24.48 23.98 24.18 28,058,332 -1.17(-4.61%)
Oct 21, 2003 25.30 25.51 25.13 25.35 10,886,155 +0.05(+0.19%)
Oct 20, 2003 24.99 25.30 24.87 25.30 10,708,960 +0.18(+0.72%)
Oct 17, 2003 25.32 25.52 25.00 25.12 8,525,191 -0.35(-1.36%)
Oct 16, 2003 25.27 25.57 25.23 25.47 9,983,978 +0.17(+0.66%)
Oct 15, 2003 25.54 25.57 25.07 25.30 10,749,028 -0.12(-0.49%)
Oct 14, 2003 25.23 25.43 24.99 25.43 10,472,025 +0.23(+0.93%)
Oct 13, 2003 24.58 25.21 24.58 25.19 10,970,775 +0.64(+2.59%)
Oct 10, 2003 24.68 24.78 24.49 24.56 8,171,668 -0.12(-0.50%)
Oct 09, 2003 24.92 24.99 24.54 24.68 13,218,045 +0.06(+0.25%)
Oct 08, 2003 25.03 25.03 24.58 24.62 13,195,769 -0.33(-1.33%)
Oct 07, 2003 24.58 25.00 24.31 24.95 16,410,888 +0.37(+1.52%)
Oct 06, 2003 24.33 24.69 24.28 24.58 10,813,541 +0.26(+1.08%)
Oct 03, 2003 24.67 24.75 24.20 24.31 15,941,645 +0.10(+0.43%)
Oct 02, 2003 24.30 24.37 24.04 24.21 10,601,341 -0.25(-1.02%)
Oct 01, 2003 23.99 24.53 23.89 24.46 16,444,301 +0.73(+3.06%)
Sep 30, 2003 23.92 23.99 23.41 23.73 13,842,930 -0.22(-0.92%)
Sep 29, 2003 23.78 24.06 23.59 23.95 9,375,439 +0.32(+1.35%)
Sep 26, 2003 23.86 24.00 23.46 23.64 14,952,100 -0.20(-0.84%)
Sep 25, 2003 24.20 24.36 23.80 23.84 12,558,879 -0.27(-1.12%)
Sep 24, 2003 24.54 24.71 24.05 24.11 16,555,826 -0.40(-1.64%)
Sep 23, 2003 24.19 24.51 23.93 24.51 12,416,255 +0.32(+1.31%)
Sep 22, 2003 24.20 24.24 23.89 24.19 13,304,980 -0.35(-1.41%)
Sep 19, 2003 24.54 24.75 24.27 24.54 17,664,272 -0.17(-0.70%)
Sep 18, 2003 24.11 24.80 23.93 24.71 21,338,652 +0.75(+3.12%)
Sep 17, 2003 23.92 24.09 23.86 23.96 11,127,141 +0.04(+0.17%)
Sep 16, 2003 23.43 23.98 23.42 23.92 9,903,987 +0.44(+1.85%)
Sep 15, 2003 23.51 23.65 23.31 23.48 7,316,646 -0.02(-0.09%)
Sep 12, 2003 23.17 23.59 23.12 23.51 9,042,456 +0.22(+0.95%)
Sep 11, 2003 23.33 23.61 23.17 23.28 9,716,811 +0.21(+0.90%)
Sep 10, 2003 23.45 23.69 22.92 23.08 14,212,509 -0.61(-2.57%)
Sep 09, 2003 23.85 23.96 23.65 23.68 7,605,511 -0.27(-1.13%)
Sep 08, 2003 23.74 24.06 23.68 23.95 8,315,015 +0.32(+1.35%)
Sep 05, 2003 23.84 23.98 23.62 23.64 9,768,017 -0.34(-1.41%)
Sep 04, 2003 24.11 24.16 23.90 23.98 9,047,230 -0.12(-0.52%)
Sep 03, 2003 23.99 24.22 23.89 24.10 10,817,447 +0.11(+0.46%)
Sep 02, 2003 23.80 24.22 23.56 23.99 12,185,539 +0.33(+1.40%)
Aug 29, 2003 23.48 23.71 23.35 23.66 8,480,494 +0.21(+0.91%)
Aug 28, 2003 22.99 23.55 22.90 23.44 8,100,356 +0.45(+1.95%)
Aug 27, 2003 22.92 23.09 22.86 22.99 8,707,594 -0.08(-0.36%)
Aug 26, 2003 23.16 23.89 22.81 23.08 14,234,351 -0.25(-1.07%)
Aug 25, 2003 23.31 23.42 23.00 23.33 8,861,500 -0.12(-0.53%)
Aug 22, 2003 24.08 24.30 23.38 23.45 11,762,006 -0.47(-1.97%)
Aug 21, 2003 24.23 24.49 23.77 23.92 12,549,187 -0.16(-0.66%)
Aug 20, 2003 23.98 24.22 23.54 24.08 13,480,150 +0.44(+1.87%)
Aug 19, 2003 23.61 23.79 23.39 23.64 11,970,012 +0.10(+0.41%)
Aug 18, 2003 23.57 23.57 23.27 23.54 10,308,282 +0.27(+1.16%)
Aug 15, 2003 23.51 23.51 23.15 23.27 5,123,909 -0.17(-0.71%)
Aug 14, 2003 23.11 23.47 22.96 23.44 10,115,320 +0.32(+1.41%)
Aug 13, 2003 23.37 23.39 22.90 23.11 9,714,641 -0.15(-0.62%)
Aug 12, 2003 23.14 23.35 23.02 23.26 12,323,101 +0.29(+1.26%)
Aug 11, 2003 22.81 23.28 22.77 22.97 10,099,408 +0.16(+0.70%)
Aug 08, 2003 22.97 22.98 22.58 22.81 9,108,127 +0.10(+0.43%)
Aug 07, 2003 22.65 22.87 22.48 22.71 13,334,054 -0.10(-0.42%)
Aug 06, 2003 22.81 23.00 22.47 22.81 17,693,782 +0.16(+0.70%)
Aug 05, 2003 23.26 23.30 22.63 22.65 17,805,162 -0.67(-2.88%)
Aug 04, 2003 23.06 23.37 22.40 23.32 22,774,152 +0.26(+1.11%)
Aug 01, 2003 24.25 24.26 22.97 23.06 29,565,288 -1.17(-4.82%)
Jul 31, 2003 24.65 24.76 24.18 24.23 12,673,152 -0.01(-0.03%)
Jul 30, 2003 24.54 24.60 24.22 24.24 8,477,023 -0.12(-0.51%)
Jul 29, 2003 24.60 24.60 24.02 24.36 13,318,577 -0.17(-0.70%)
Jul 28, 2003 24.52 24.76 24.31 24.54 11,902,750 +0.01(+0.06%)
Jul 25, 2003 24.02 24.55 23.83 24.52 12,574,935 +0.62(+2.57%)
Jul 24, 2003 24.44 24.45 23.86 23.91 12,432,889 -0.19(-0.80%)
Jul 23, 2003 24.27 24.29 23.92 24.10 11,230,854 -0.06(-0.23%)
Jul 22, 2003 23.85 24.24 23.68 24.16 13,797,365 +0.35(+1.48%)
Jul 21, 2003 24.27 24.27 23.16 23.80 17,268,224 -0.62(-2.55%)
Jul 18, 2003 24.36 24.54 24.09 24.42 10,987,554 +0.20(+0.83%)
Jul 17, 2003 25.06 25.06 24.07 24.22 17,360,798 -0.84(-3.34%)
Jul 16, 2003 26.45 26.45 24.89 25.06 20,881,126 -0.72(-2.79%)
Jul 15, 2003 25.95 26.19 25.59 25.78 16,712,047 -0.01(-0.03%)
Jul 14, 2003 25.22 25.97 24.74 25.79 17,485,198 +1.06(+4.31%)
Jul 11, 2003 24.34 24.87 24.32 24.72 10,087,258 +0.52(+2.14%)
Jul 10, 2003 24.51 24.63 24.00 24.20 11,025,887 -0.45(-1.82%)
Jul 09, 2003 24.53 24.97 24.47 24.65 13,945,197 +0.18(+0.73%)
Jul 08, 2003 24.24 24.50 24.13 24.47 8,918,347 +0.23(+0.94%)
Jul 07, 2003 23.84 24.36 23.78 24.24 14,137,146 +0.65(+2.75%)
Jul 03, 2003 23.37 23.74 23.30 23.59 6,330,717 -0.17(-0.70%)
Jul 02, 2003 23.67 23.86 23.53 23.76 10,789,530 +0.11(+0.47%)
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.