Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.209 9.217 8.792 9.032 462,434,336 -0.02(-0.27%)
May 28, 2009 8.744 9.056 8.471 9.056 578,602,560 +0.31(+3.57%)
May 27, 2009 9.072 9.249 8.744 8.744 673,649,984 -0.06(-0.64%)
May 26, 2009 8.736 9.032 8.664 8.800 617,714,560 -0.07(-0.81%)
May 22, 2009 9.297 9.337 8.616 8.872 626,921,600 -0.27(-2.98%)
May 21, 2009 9.177 9.593 8.976 9.145 729,937,088 -0.06(-0.70%)
May 20, 2009 9.577 9.810 8.984 9.209 1,494,869,376 +0.19(+2.13%)
May 19, 2009 9.577 9.810 9.016 9.016 612,791,168 -0.38(-4.09%)
May 18, 2009 9.257 9.698 9.233 9.401 685,181,376 +0.85(+9.93%)
May 15, 2009 9.088 9.321 8.479 8.551 404,421,312 -0.51(-5.66%)
May 14, 2009 8.672 9.273 8.503 9.064 549,394,752 +0.24(+2.72%)
May 13, 2009 9.561 9.577 8.824 8.824 487,338,336 -0.95(-9.68%)
May 12, 2009 10.60 10.64 9.714 9.770 513,800,704 -0.60(-5.80%)
May 11, 2009 10.90 11.18 10.37 10.37 511,893,984 -0.99(-8.68%)
May 08, 2009 11.40 11.72 10.86 11.36 850,094,976 -0.37(-3.14%)
May 07, 2009 11.82 12.08 10.24 11.73 1,170,557,184 +1.55(+15.29%)
May 06, 2009 8.688 10.30 9.225 10.17 1,150,990,336 +1.48(+17.07%)
May 05, 2009 8.231 8.912 8.095 8.688 687,202,432 +0.37(+4.43%)
May 04, 2009 7.125 8.375 7.069 8.319 725,621,888 +1.35(+19.31%)
May 01, 2009 7.045 7.229 6.852 6.973 374,014,528 -0.18(-2.58%)
Apr 30, 2009 7.309 7.421 7.053 7.157 428,218,368 +0.20(+2.88%)
Apr 29, 2009 6.788 7.085 6.700 6.957 569,626,944 +0.42(+6.50%)
Apr 28, 2009 6.444 6.957 6.412 6.532 582,092,992 -0.62(-8.63%)
Apr 27, 2009 6.941 7.445 6.933 7.149 413,800,832 -0.14(-1.98%)
Apr 24, 2009 7.261 7.590 6.973 7.293 735,991,424 +0.22(+3.17%)
Apr 23, 2009 6.884 7.149 6.596 7.069 698,795,200 +0.45(+6.78%)
Apr 22, 2009 6.756 7.405 6.516 6.620 772,918,656 -0.38(-5.38%)
Apr 21, 2009 5.778 7.157 5.610 6.997 1,080,352,000 +0.57(+8.85%)
Apr 20, 2009 7.814 7.926 6.428 6.428 995,679,808 -2.07(-24.34%)
Apr 17, 2009 8.560 9.000 8.255 8.495 608,101,440 +0.21(+2.51%)
Apr 16, 2009 8.728 8.736 8.223 8.287 477,248,544 -0.08(-0.96%)
Apr 15, 2009 7.758 8.431 7.429 8.367 692,475,072 +0.28(+3.47%)
Apr 14, 2009 8.960 9.281 8.063 8.087 829,779,776 -0.75(-8.44%)
Apr 13, 2009 7.534 8.912 7.341 8.832 854,284,480 +1.18(+15.39%)
Apr 09, 2009 6.532 7.894 6.412 7.654 1,284,786,176 +2.00(+35.27%)
Apr 08, 2009 6.003 6.051 5.538 5.658 385,293,792 -0.24(-4.08%)
Apr 07, 2009 5.786 6.075 5.778 5.899 328,334,976 -0.10(-1.60%)
Apr 06, 2009 5.803 6.123 5.722 5.995 361,275,808 -0.10(-1.58%)
Apr 03, 2009 5.682 6.099 5.330 6.091 434,972,192 +0.29(+4.97%)
Apr 02, 2009 6.291 6.307 5.666 5.803 637,882,304 +0.15(+2.69%)
Apr 01, 2009 5.169 5.786 5.161 5.650 523,473,536 +0.18(+3.37%)
Mar 31, 2009 5.097 5.522 5.009 5.466 525,168,640 +0.63(+13.10%)
Mar 30, 2009 5.370 5.410 4.825 4.833 605,629,888 -1.24(-20.45%)
Mar 26, 2009 6.315 6.380 5.722 6.075 598,131,072 -0.10(-1.56%)
Mar 25, 2009 6.227 6.404 5.578 6.171 774,120,384 +0.38(+6.65%)
Mar 24, 2009 5.867 6.404 5.666 5.786 654,535,872 -0.46(-7.44%)
Mar 23, 2009 5.787 6.323 5.778 6.251 710,140,224 +1.29(+26.01%)
Mar 20, 2009 5.586 5.602 4.793 4.961 715,980,224 -0.84(-14.50%)
Mar 19, 2009 6.756 6.868 5.466 5.803 776,282,880 -0.31(-5.11%)
Mar 18, 2009 5.097 6.123 4.985 6.115 829,294,784 +1.09(+21.69%)
Mar 17, 2009 4.865 5.097 4.648 5.025 535,590,848 +0.07(+1.46%)
Mar 16, 2009 4.985 5.570 4.833 4.953 671,211,328 +0.34(+7.29%)
Mar 13, 2009 5.009 5.169 4.528 4.616 0 -0.07(-1.54%)
Mar 12, 2009 3.943 4.801 3.879 4.688 679,676,224 +0.74(+18.66%)
Mar 11, 2009 4.248 4.408 3.615 3.951 563,854,336 +0.11(+2.92%)
Mar 10, 2009 3.486 3.850 3.366 3.839 519,863,136 +0.83(+27.73%)
Mar 09, 2009 2.581 3.021 2.565 3.005 372,400,832 +0.49(+19.43%)
Mar 06, 2009 2.637 2.837 2.404 2.517 0 -0.02(-0.95%)
Mar 05, 2009 2.725 2.813 2.501 2.541 352,796,160 -0.34(-11.70%)
Mar 04, 2009 2.709 3.230 2.709 2.877 327,099,552 +0.01(+0.28%)
Mar 02, 2009 2.885 3.133 2.613 2.869 541,099,008 -0.29(-9.11%)
Feb 27, 2009 3.397 3.908 3.157 3.157 0 -1.09(-25.75%)
Feb 26, 2009 4.484 4.707 4.084 4.252 562,102,144 +0.01(+0.34%)
Feb 25, 2009 3.844 4.396 3.357 4.237 740,426,368 +0.46(+12.09%)
Feb 24, 2009 3.221 3.796 3.085 3.780 637,035,776 +0.66(+20.97%)
Feb 23, 2009 3.429 3.580 3.053 3.125 639,864,768 +0.10(+3.17%)
Feb 20, 2009 2.885 3.269 2.022 3.029 1,051,380,416 -0.28(-8.45%)
Feb 19, 2009 3.245 3.740 3.085 3.309 508,344,736 -0.34(-9.41%)
Feb 18, 2009 4.124 4.164 3.604 3.652 406,096,000 -0.26(-6.73%)
Feb 17, 2009 4.052 4.156 3.892 3.916 347,058,688 -0.54(-12.03%)
Feb 13, 2009 4.540 4.691 4.436 4.452 300,142,144 -0.24(-5.11%)
Feb 12, 2009 4.572 4.731 4.276 4.691 462,266,048 -0.16(-3.29%)
Feb 11, 2009 4.635 4.907 4.564 4.851 496,550,464 +0.41(+9.17%)
Feb 10, 2009 5.475 5.507 4.380 4.444 759,289,984 -1.06(-19.30%)
Feb 09, 2009 5.251 5.635 5.043 5.507 575,289,728 +0.61(+12.40%)
Feb 06, 2009 4.308 5.187 4.284 4.899 907,787,520 +1.03(+26.65%)
Feb 05, 2009 3.644 3.964 3.013 3.868 944,943,360 +0.11(+2.98%)
Feb 04, 2009 4.372 4.428 3.692 3.756 762,433,216 -0.48(-11.32%)
Feb 03, 2009 4.923 4.923 4.148 4.236 445,179,296 -0.56(-11.67%)
Feb 02, 2009 4.955 5.323 4.651 4.795 364,462,368 -0.46(-8.81%)
Jan 30, 2009 5.499 5.531 5.075 5.259 0 -0.16(-2.95%)
Jan 29, 2009 5.563 5.754 5.363 5.419 219,372,768 -0.49(-8.25%)
Jan 28, 2009 6.106 6.242 5.674 5.906 447,553,984 +0.71(+13.69%)
Jan 27, 2009 5.035 5.283 4.955 5.195 238,869,584 +0.40(+8.33%)
Jan 26, 2009 5.163 5.579 4.795 4.795 334,457,376 -0.19(-3.85%)
Jan 23, 2009 4.292 5.019 4.236 4.987 377,001,024 +0.42(+9.28%)
Jan 22, 2009 5.091 5.115 4.396 4.564 453,335,680 -0.78(-14.52%)
Jan 21, 2009 4.428 5.499 4.284 5.339 548,722,944 +1.26(+30.98%)
Jan 20, 2009 5.179 5.195 4.036 4.076 517,355,552 -1.66(-28.97%)
Jan 16, 2009 7.185 7.449 5.595 5.738 618,852,992 -0.91(-13.70%)
Jan 15, 2009 7.752 7.768 5.874 6.650 691,351,168 -1.50(-18.43%)
Jan 14, 2009 8.064 8.376 8.064 8.152 210,857,360 -0.36(-4.23%)
Jan 13, 2009 8.943 8.991 8.360 8.512 303,967,936 -0.62(-6.82%)
Jan 12, 2009 10.28 10.31 9.047 9.135 153,358,224 -1.25(-12.01%)
Jan 09, 2009 10.93 11.01 10.35 10.38 93,608,424 -0.44(-4.06%)
Jan 08, 2009 11.05 11.18 10.67 10.82 117,523,832 -0.14(-1.24%)
Jan 07, 2009 11.28 11.29 10.88 10.96 141,202,848 -0.46(-3.99%)
Jan 06, 2009 11.40 11.84 11.24 11.41 138,940,416 +0.24(+2.15%)
Jan 05, 2009 11.49 11.63 11.10 11.17 117,215,528 -0.28(-2.44%)
Jan 02, 2009 11.13 11.64 10.96 11.45 108,397,464 +0.20(+1.78%)
Jan 01, 2009 10.46 11.29 10.39 11.25 0 +0.00(+0.00%)
Dec 31, 2008 10.46 11.29 10.39 11.25 141,876,272 +0.67(+6.34%)
Dec 30, 2008 10.46 10.58 10.12 10.58 91,211,280 +0.24(+2.32%)
Dec 29, 2008 10.85 10.97 10.13 10.34 78,568,632 -0.34(-3.14%)
Dec 26, 2008 10.92 11.03 10.62 10.68 54,692,740 -0.14(-1.26%)
Dec 24, 2008 10.19 10.84 10.18 10.81 47,665,480 +0.62(+6.12%)
Dec 23, 2008 10.73 10.85 10.17 10.19 86,012,440 -0.62(-5.77%)
Dec 22, 2008 11.11 11.20 10.56 10.81 90,920,744 -0.22(-1.96%)
Dec 19, 2008 11.24 11.48 10.87 11.03 130,213,688 -0.13(-1.15%)
Dec 18, 2008 11.87 12.08 11.12 11.16 128,343,304 -0.53(-4.51%)
Dec 17, 2008 11.84 12.30 11.59 11.68 121,046,856 -0.38(-3.18%)
Dec 16, 2008 11.33 12.15 10.80 12.07 229,223,584 +0.79(+7.02%)
Dec 15, 2008 12.03 12.07 11.11 11.28 102,549,224 -0.66(-5.49%)
Dec 12, 2008 11.28 12.06 11.11 11.93 149,613,104 +0.02(+0.13%)
Dec 11, 2008 13.05 13.08 11.85 11.92 135,081,200 -1.42(-10.66%)
Dec 10, 2008 13.80 13.87 12.83 13.34 110,789,528 -0.21(-1.53%)
Dec 09, 2008 13.91 14.34 13.51 13.55 145,850,464 -0.71(-4.99%)
Dec 08, 2008 12.94 14.39 12.83 14.26 205,325,536 +2.08(+17.06%)
Dec 05, 2008 11.11 12.36 10.99 12.18 0 +0.72(+6.28%)
Dec 04, 2008 11.78 12.28 11.13 11.46 134,587,264 -0.57(-4.72%)
Dec 03, 2008 11.03 12.13 10.70 12.03 160,783,584 +0.80(+7.12%)
Dec 02, 2008 10.52 11.48 10.09 11.23 174,156,592 +1.19(+11.83%)
Dec 01, 2008 12.18 12.19 9.979 10.04 162,989,696 -2.66(-20.92%)
Nov 28, 2008 12.06 12.81 12.04 12.70 67,775,288 +0.64(+5.31%)
Nov 26, 2008 11.19 12.08 10.74 12.06 152,181,920 +0.49(+4.26%)
Nov 25, 2008 11.90 12.11 10.87 11.56 186,766,688 +0.16(+1.44%)
Nov 24, 2008 9.838 11.60 9.713 11.40 253,234,448 +2.44(+27.20%)
Nov 21, 2008 9.440 9.502 7.822 8.963 294,024,768 +0.17(+1.96%)
Nov 20, 2008 10.01 10.35 8.596 8.791 250,651,056 -1.41(-13.86%)
Nov 19, 2008 11.57 11.71 10.10 10.21 221,611,424 -1.66(-14.02%)
Nov 18, 2008 11.85 12.28 11.36 11.87 190,846,688 +0.12(+1.06%)
Nov 17, 2008 12.67 12.72 11.71 11.74 166,567,024 -1.09(-8.46%)
Nov 14, 2008 13.16 14.10 12.66 12.83 0 -0.53(-3.98%)
Nov 13, 2008 13.41 13.60 11.63 13.36 253,117,888 +0.08(+0.59%)
Nov 12, 2008 14.34 14.72 13.28 13.28 130,375,192 -1.32(-9.04%)
Nov 11, 2008 15.03 15.10 14.26 14.60 132,882,872 -0.62(-4.06%)
Nov 10, 2008 16.45 16.52 14.89 15.22 101,869,816 -0.79(-4.93%)
Nov 07, 2008 15.97 16.21 15.59 16.01 104,969,928 +0.29(+1.84%)
Nov 06, 2008 16.89 17.43 15.60 15.72 151,724,480 -1.27(-7.49%)
Nov 05, 2008 18.84 19.03 16.85 17.00 113,170,640 -2.17(-11.33%)
Nov 04, 2008 18.78 19.24 18.34 19.17 114,779,856 +0.72(+3.90%)
Nov 03, 2008 18.73 18.80 18.05 18.45 75,737,176 -0.44(-2.32%)
Oct 31, 2008 17.46 18.89 17.46 18.89 172,313,632 +1.09(+6.10%)
Oct 30, 2008 18.21 18.35 17.32 17.80 98,629,552 +0.36(+2.06%)
Oct 29, 2008 17.97 18.61 17.27 17.44 141,567,504 -0.55(-3.04%)
Oct 28, 2008 16.64 18.18 15.64 17.99 141,365,440 +1.95(+12.13%)
Oct 27, 2008 16.31 17.04 16.01 16.04 94,051,304 -0.42(-2.56%)
Oct 24, 2008 16.01 22.34 16.01 16.46 136,189,504 -1.51(-8.39%)
Oct 23, 2008 17.64 18.13 16.85 17.97 124,547,832 +0.27(+1.50%)
Oct 22, 2008 18.32 19.06 16.93 17.71 126,867,456 -1.02(-5.47%)
Oct 21, 2008 18.72 19.47 18.52 18.73 96,567,104 -0.34(-1.76%)
Oct 20, 2008 18.69 19.11 17.98 19.07 108,583,632 +0.91(+4.99%)
Oct 17, 2008 18.39 19.36 18.10 18.16 0 -0.79(-4.17%)
Oct 16, 2008 19.07 19.55 17.28 18.95 169,343,664 +0.34(+1.81%)
Oct 15, 2008 19.85 20.38 18.44 18.61 151,330,592 -2.12(-10.21%)
Oct 14, 2008 20.65 21.26 19.54 20.73 273,779,072 +2.92(+16.41%)
Oct 13, 2008 18.58 19.00 16.92 17.81 217,267,760 +1.50(+9.20%)
Oct 10, 2008 15.16 17.31 14.84 16.31 272,676,576 +0.97(+6.32%)
Oct 09, 2008 18.23 18.75 15.25 15.34 253,198,288 -1.93(-11.18%)
Oct 08, 2008 15.90 18.52 15.64 17.27 413,006,336 -1.30(-7.03%)
Oct 07, 2008 23.17 23.63 18.57 18.57 183,466,736 -6.60(-26.23%)
Oct 06, 2008 24.83 26.17 24.05 25.18 105,413,208 -1.77(-6.55%)
Oct 03, 2008 29.58 30.08 26.58 26.94 0 -1.48(-5.20%)
Oct 02, 2008 29.57 30.04 28.37 28.42 77,391,104 -1.38(-4.62%)
Oct 01, 2008 27.01 30.08 26.74 29.80 99,180,104 +2.45(+8.94%)
Sep 30, 2008 25.32 27.69 24.89 27.35 101,350,936 +3.71(+15.70%)
Sep 29, 2008 28.68 28.68 23.64 23.64 128,299,520 -5.04(-17.58%)
Sep 26, 2008 26.38 29.30 26.01 28.68 0 +1.82(+6.78%)
Sep 25, 2008 26.62 27.74 26.19 26.86 77,153,416 +1.02(+3.93%)
Sep 24, 2008 26.39 27.02 25.79 25.84 59,239,724 -0.18(-0.69%)
Sep 23, 2008 26.88 27.70 25.01 26.02 69,843,784 -0.66(-2.49%)
Sep 22, 2008 28.11 28.12 26.57 26.69 82,687,816 -2.60(-8.88%)
Sep 19, 2008 30.12 30.87 26.89 29.29 0 +5.39(+22.56%)
Sep 18, 2008 21.97 25.08 20.99 23.90 287,516,736 +2.64(+12.43%)
Sep 17, 2008 22.36 22.97 20.72 21.25 223,231,344 -1.84(-7.95%)
Sep 16, 2008 19.56 23.25 19.54 23.09 221,295,856 +2.34(+11.30%)
Sep 15, 2008 22.06 23.53 20.75 20.75 355,593,184 -5.62(-21.31%)
Sep 12, 2008 25.22 26.88 25.08 26.37 0 +0.53(+2.06%)
Sep 11, 2008 24.19 25.97 23.73 25.83 119,593,672 +0.52(+2.04%)
Sep 10, 2008 25.76 26.07 24.38 25.32 112,779,048 -0.09(-0.37%)
Sep 09, 2008 26.80 27.43 25.24 25.41 136,924,368 -1.73(-6.36%)
Sep 08, 2008 27.55 27.90 26.14 27.14 210,129,920 +1.95(+7.76%)
Sep 05, 2008 23.51 25.23 23.30 25.19 0 +1.27(+5.33%)
Sep 04, 2008 25.46 25.63 23.83 23.91 91,360,096 -1.84(-7.16%)
Sep 03, 2008 25.17 25.78 24.65 25.76 91,843,480 +0.76(+3.03%)
Sep 02, 2008 25.07 25.39 24.56 25.00 92,190,240 +1.14(+4.78%)
Aug 29, 2008 23.74 24.12 23.53 23.86 0 -0.22(-0.92%)
Aug 28, 2008 23.13 24.08 22.83 24.08 84,204,872 +1.36(+6.00%)
Aug 27, 2008 22.35 22.86 22.06 22.71 51,021,740 +0.48(+2.17%)
Aug 26, 2008 22.26 22.59 21.80 22.23 56,777,348 +0.05(+0.21%)
Aug 25, 2008 22.94 23.02 22.10 22.19 54,124,920 -0.96(-4.14%)
Aug 22, 2008 22.97 23.31 22.43 23.14 0 +0.90(+4.03%)
Aug 21, 2008 21.95 22.48 21.44 22.25 65,143,416 -0.19(-0.85%)
Aug 20, 2008 21.68 22.52 21.24 22.44 82,418,416 +0.93(+4.31%)
Aug 19, 2008 22.19 22.22 21.26 21.51 93,065,160 -0.93(-4.16%)
Aug 18, 2008 23.53 23.60 22.45 22.45 77,734,664 -1.07(-4.56%)
Aug 15, 2008 23.37 24.13 23.18 23.52 0 +0.40(+1.72%)
Aug 14, 2008 22.17 23.36 21.93 23.12 84,431,408 +1.01(+4.57%)
Aug 13, 2008 23.35 23.48 21.83 22.11 128,063,984 -1.74(-7.29%)
Aug 12, 2008 25.25 25.28 23.63 23.85 77,193,800 -1.72(-6.74%)
Aug 11, 2008 24.65 26.03 24.53 25.57 82,285,296 +0.87(+3.50%)
Aug 08, 2008 23.73 25.09 23.57 24.71 79,836,256 +0.56(+2.32%)
Aug 07, 2008 25.10 25.69 23.86 24.15 101,601,744 -1.48(-5.77%)
Aug 06, 2008 25.30 26.03 24.68 25.63 72,605,544 -0.10(-0.39%)
Aug 05, 2008 25.50 26.20 25.32 25.73 96,956,232 +0.74(+2.94%)
Aug 04, 2008 24.97 25.74 24.29 24.99 77,136,872 -0.54(-2.13%)
Aug 01, 2008 25.43 25.66 24.46 25.53 76,612,304 +0.33(+1.31%)
Jul 31, 2008 25.07 25.92 24.61 25.20 86,522,400 -0.54(-2.11%)
Jul 30, 2008 25.57 26.43 24.51 25.75 155,877,616 +1.06(+4.31%)
Jul 29, 2008 24.68 24.68 21.30 24.68 142,856,880 +3.19(+14.83%)
Jul 28, 2008 22.48 23.43 21.40 21.50 95,656,152 -1.16(-5.14%)
Jul 25, 2008 23.44 23.82 22.22 22.66 117,076,128 -0.81(-3.46%)
Jul 24, 2008 25.79 26.05 23.35 23.47 157,335,776 -2.15(-8.37%)
Jul 23, 2008 24.55 26.25 24.32 25.62 208,256,896 +0.84(+3.37%)
Jul 22, 2008 21.34 25.62 20.84 24.78 182,291,904 +2.90(+13.27%)
Jul 21, 2008 23.22 23.67 21.60 21.88 213,742,448 +0.82(+3.89%)
Jul 18, 2008 21.04 21.44 19.61 21.06 205,977,712 +0.76(+3.74%)
Jul 17, 2008 18.35 20.30 18.23 20.30 246,639,664 +2.93(+16.89%)
Jul 16, 2008 14.90 17.56 14.59 17.37 249,456,464 +3.18(+22.41%)
Jul 15, 2008 14.98 15.53 14.13 14.19 242,958,160 -1.25(-8.09%)
Jul 14, 2008 17.47 17.57 15.36 15.44 134,202,384 -1.16(-7.01%)
Jul 11, 2008 16.33 17.21 15.97 16.60 174,506,624 -0.53(-3.09%)
Jul 10, 2008 16.56 17.77 16.30 17.13 147,159,312 +0.23(+1.36%)
Jul 09, 2008 18.07 18.39 16.75 16.90 126,802,192 -1.13(-6.29%)
Jul 08, 2008 16.52 18.13 16.18 18.03 137,021,200 +1.54(+9.34%)
Jul 07, 2008 17.32 17.58 16.16 16.49 128,028,760 -0.67(-3.88%)
Jul 04, 2008 17.43 17.53 16.64 17.16 60,893,444 +0.00(+0.00%)
Jul 03, 2008 17.43 17.53 16.64 17.16 60,893,444 -0.11(-0.62%)
Jul 02, 2008 18.42 18.61 17.27 17.27 99,288,544 -0.97(-5.33%)
Jul 01, 2008 17.86 18.56 17.37 18.24 138,158,016 -0.05(-0.25%)
Jun 30, 2008 18.95 19.18 17.19 18.29 103,751,240 -0.55(-2.93%)
Jun 27, 2008 19.15 19.49 18.58 18.84 108,750,704 -0.17(-0.89%)
Jun 26, 2008 19.83 19.83 18.95 19.01 125,493,776 -1.38(-6.76%)
Jun 25, 2008 20.60 21.40 20.19 20.39 94,702,328 -0.01(-0.04%)
Jun 24, 2008 19.90 20.56 19.57 20.39 97,573,016 +0.57(+2.86%)
Jun 23, 2008 20.82 20.88 19.79 19.83 91,014,256 -0.93(-4.50%)
Jun 20, 2008 20.92 21.53 20.65 20.76 117,364,808 -0.80(-3.70%)
Jun 19, 2008 21.80 21.81 20.67 21.56 136,340,608 -0.18(-0.81%)
Jun 18, 2008 22.10 22.18 21.45 21.73 95,321,384 -0.67(-2.98%)
Jun 17, 2008 23.53 23.66 22.35 22.40 58,132,728 -0.83(-3.56%)
Jun 16, 2008 22.73 23.57 22.56 23.23 58,985,540 +0.41(+1.81%)
Jun 13, 2008 22.81 22.91 22.25 22.81 67,184,048 +0.26(+1.16%)
Jun 12, 2008 22.26 23.01 22.22 22.55 79,797,640 +0.45(+2.05%)
Jun 11, 2008 23.02 23.12 22.09 22.10 89,440,216 -0.59(-2.60%)
Jun 10, 2008 22.98 23.39 22.46 22.69 80,817,912 +0.01(+0.03%)
Jun 09, 2008 23.58 23.63 22.48 22.68 91,256,392 -0.68(-2.92%)
Jun 06, 2008 24.25 24.28 23.28 23.37 91,608,536 -1.14(-4.66%)
Jun 05, 2008 24.62 24.81 24.18 24.51 68,583,584 +0.00(+0.00%)
Jun 04, 2008 24.75 24.98 24.37 24.51 79,805,952 -1.01(-3.96%)
Jun 03, 2008 25.89 25.99 25.20 25.52 62,594,512 -0.21(-0.80%)
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.