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 31, 2005 35.67 35.74 35.49 35.49 11,897,346 -0.25(-0.71%)
May 27, 2005 35.66 35.78 35.53 35.74 7,180,569 -0.05(-0.13%)
May 26, 2005 35.80 35.85 35.62 35.78 9,053,313 +0.13(+0.37%)
May 25, 2005 35.52 35.70 35.47 35.65 9,755,837 -0.05(-0.15%)
May 24, 2005 35.62 35.81 35.47 35.71 8,339,564 +0.05(+0.13%)
May 23, 2005 35.62 35.81 35.60 35.66 7,478,052 -0.02(-0.04%)
May 20, 2005 35.62 35.73 35.43 35.68 9,985,051 +0.09(+0.26%)
May 19, 2005 35.51 35.81 35.37 35.59 8,758,572 -0.15(-0.43%)
May 18, 2005 35.42 35.81 35.39 35.74 11,852,313 +0.39(+1.11%)
May 17, 2005 34.90 35.39 34.81 35.35 9,017,417 +0.22(+0.63%)
May 16, 2005 34.57 35.17 34.57 35.13 9,169,095 +0.55(+1.60%)
May 13, 2005 34.86 34.89 34.27 34.57 12,845,662 -0.16(-0.46%)
May 12, 2005 34.86 35.15 34.68 34.73 11,802,971 -0.25(-0.70%)
May 11, 2005 34.77 35.04 34.58 34.98 9,948,502 +0.21(+0.62%)
May 10, 2005 34.73 35.02 34.61 34.77 10,016,118 -0.27(-0.77%)
May 09, 2005 34.79 35.04 34.74 35.03 7,239,831 +0.18(+0.53%)
May 06, 2005 35.19 35.20 34.75 34.85 10,131,639 -0.28(-0.79%)
May 05, 2005 35.10 35.36 34.77 35.13 10,664,340 -0.09(-0.26%)
May 04, 2005 34.93 35.23 34.62 35.22 12,778,307 +0.47(+1.34%)
May 03, 2005 34.70 35.03 34.56 34.75 12,912,494 +0.02(+0.04%)
May 02, 2005 34.34 34.77 34.33 34.73 10,334,355 +0.23(+0.67%)
Apr 29, 2005 34.37 34.52 33.98 34.50 14,064,570 +0.27(+0.78%)
Apr 28, 2005 34.21 34.49 34.11 34.24 10,459,535 -0.14(-0.40%)
Apr 27, 2005 33.93 34.47 33.86 34.37 12,543,349 +0.20(+0.58%)
Apr 26, 2005 34.21 34.48 34.13 34.18 9,489,812 -0.17(-0.49%)
Apr 25, 2005 34.26 34.41 33.90 34.34 10,690,838 +0.35(+1.04%)
Apr 22, 2005 33.91 34.24 33.59 33.99 11,681,577 -0.02(-0.05%)
Apr 21, 2005 34.01 34.17 33.30 34.01 16,934,448 +0.12(+0.36%)
Apr 20, 2005 34.42 34.43 33.78 33.88 14,556,285 -0.54(-1.56%)
Apr 19, 2005 34.32 34.55 34.28 34.42 12,681,452 +0.15(+0.45%)
Apr 18, 2005 34.20 34.44 34.01 34.27 22,166,826 +0.34(+1.02%)
Apr 15, 2005 34.07 34.46 33.72 33.92 17,529,806 -0.31(-0.90%)
Apr 14, 2005 34.49 34.55 34.21 34.23 12,996,557 -0.33(-0.95%)
Apr 13, 2005 34.77 35.03 34.37 34.56 11,192,473 -0.31(-0.90%)
Apr 12, 2005 34.40 35.09 34.21 34.87 13,454,333 +0.41(+1.20%)
Apr 11, 2005 34.44 34.60 34.33 34.46 8,900,069 +0.23(+0.67%)
Apr 08, 2005 34.55 34.61 34.19 34.23 8,782,720 -0.11(-0.33%)
Apr 07, 2005 34.36 34.57 34.28 34.34 11,162,712 +0.18(+0.52%)
Apr 06, 2005 34.14 34.41 34.01 34.17 10,685,747 +0.22(+0.65%)
Apr 05, 2005 33.98 34.18 33.82 33.95 11,102,145 +0.11(+0.34%)
Apr 04, 2005 33.63 33.88 33.33 33.83 16,012,239 +0.11(+0.34%)
Apr 01, 2005 34.03 34.23 33.49 33.72 15,354,619 -0.07(-0.20%)
Mar 31, 2005 33.71 34.09 33.60 33.78 16,062,625 +0.06(+0.18%)
Mar 30, 2005 33.55 33.86 33.42 33.72 16,056,098 +0.10(+0.30%)
Mar 29, 2005 33.94 34.08 33.55 33.62 15,104,258 -0.31(-0.90%)
Mar 28, 2005 33.73 34.28 33.69 33.93 15,730,159 +0.41(+1.23%)
Mar 24, 2005 33.90 34.11 33.52 33.52 14,063,656 -0.18(-0.52%)
Mar 23, 2005 33.33 33.88 33.26 33.69 24,726,300 +0.25(+0.73%)
Mar 22, 2005 33.94 34.11 33.25 33.45 16,672,862 -0.49(-1.44%)
Mar 21, 2005 34.20 34.27 33.65 33.94 13,097,458 -0.49(-1.42%)
Mar 18, 2005 34.38 34.58 34.05 34.43 25,134,866 +0.12(+0.36%)
Mar 17, 2005 34.40 34.60 34.24 34.31 9,900,466 -0.02(-0.04%)
Mar 16, 2005 34.63 34.67 34.21 34.32 16,719,854 -0.57(-1.62%)
Mar 15, 2005 35.01 35.39 34.87 34.89 9,324,950 -0.20(-0.57%)
Mar 14, 2005 35.03 35.13 34.68 35.09 12,021,221 +0.02(+0.07%)
Mar 11, 2005 35.16 35.32 34.90 35.06 9,913,911 -0.07(-0.20%)
Mar 10, 2005 35.09 35.41 34.90 35.13 10,477,549 +0.12(+0.35%)
Mar 09, 2005 35.36 35.39 34.88 35.01 18,116,416 -0.43(-1.21%)
Mar 08, 2005 35.43 35.59 35.20 35.44 10,187,768 -0.16(-0.45%)
Mar 07, 2005 35.78 35.92 35.59 35.60 9,998,627 -0.24(-0.66%)
Mar 04, 2005 35.70 35.93 35.62 35.84 11,603,518 +0.34(+0.97%)
Mar 03, 2005 35.65 35.81 35.13 35.49 11,882,727 -0.18(-0.52%)
Mar 02, 2005 35.55 35.87 35.52 35.68 12,668,660 -0.39(-1.08%)
Mar 01, 2005 35.74 36.16 35.73 36.07 13,821,258 +0.33(+0.92%)
Feb 28, 2005 35.66 35.93 35.49 35.74 13,109,859 -0.11(-0.30%)
Feb 25, 2005 35.32 36.00 35.16 35.85 10,652,723 +0.45(+1.28%)
Feb 24, 2005 34.97 35.55 34.95 35.39 12,254,090 +0.36(+1.03%)
Feb 23, 2005 34.90 35.23 34.77 35.03 10,103,183 +0.41(+1.17%)
Feb 22, 2005 34.90 35.03 34.60 34.63 15,792,423 -0.41(-1.18%)
Feb 18, 2005 35.51 35.52 34.97 35.04 15,155,949 -0.47(-1.34%)
Feb 17, 2005 35.81 36.01 35.50 35.52 12,012,345 -0.31(-0.88%)
Feb 16, 2005 35.83 35.93 35.62 35.83 8,054,090 -0.22(-0.62%)
Feb 15, 2005 35.85 36.06 35.82 36.05 7,563,550 +0.10(+0.28%)
Feb 14, 2005 35.92 36.08 35.85 35.95 7,684,815 +0.08(+0.24%)
Feb 11, 2005 35.95 36.06 35.72 35.87 9,187,892 -0.08(-0.23%)
Feb 10, 2005 35.74 36.01 35.70 35.95 7,868,343 +0.38(+1.06%)
Feb 09, 2005 35.90 35.99 35.57 35.58 7,163,600 -0.34(-0.96%)
Feb 08, 2005 35.66 35.95 35.66 35.92 5,993,250 +0.19(+0.54%)
Feb 07, 2005 35.76 35.89 35.63 35.73 9,194,941 -0.19(-0.53%)
Feb 04, 2005 35.47 35.93 35.47 35.92 9,841,988 +0.38(+1.06%)
Feb 03, 2005 35.59 35.70 35.42 35.55 9,727,772 -0.25(-0.71%)
Feb 02, 2005 35.59 35.81 35.55 35.80 9,349,491 +0.04(+0.11%)
Feb 01, 2005 35.52 35.85 35.49 35.76 10,590,328 +0.24(+0.67%)
Jan 31, 2005 35.20 35.57 35.16 35.52 14,096,420 +0.51(+1.47%)
Jan 28, 2005 34.80 35.06 34.79 35.01 8,924,348 +0.13(+0.37%)
Jan 27, 2005 34.90 35.07 34.74 34.88 7,440,589 -0.18(-0.52%)
Jan 26, 2005 35.03 35.18 34.88 35.06 10,069,244 +0.14(+0.39%)
Jan 25, 2005 34.65 35.16 34.65 34.93 9,620,214 +0.28(+0.82%)
Jan 24, 2005 34.59 34.96 34.58 34.64 9,377,816 +0.10(+0.29%)
Jan 21, 2005 34.67 34.86 34.49 34.54 10,780,644 -0.17(-0.49%)
Jan 20, 2005 34.42 34.91 34.41 34.71 14,471,961 +0.26(+0.76%)
Jan 19, 2005 34.67 34.77 34.41 34.45 14,148,241 -0.58(-1.66%)
Jan 18, 2005 34.50 35.23 34.25 35.03 20,302,176 +0.64(+1.87%)
Jan 14, 2005 34.36 34.48 34.17 34.39 14,652,487 +0.30(+0.88%)
Jan 13, 2005 34.55 34.59 34.01 34.09 15,928,046 -0.43(-1.24%)
Jan 12, 2005 34.61 34.73 34.28 34.52 13,583,559 -0.09(-0.27%)
Jan 11, 2005 34.59 34.80 34.44 34.61 11,618,269 -0.08(-0.24%)
Jan 10, 2005 34.31 34.73 34.30 34.70 14,998,266 +0.43(+1.25%)
Jan 07, 2005 34.70 34.75 34.26 34.27 13,767,871 -0.38(-1.08%)
Jan 06, 2005 34.80 34.96 34.47 34.64 19,060,554 -0.05(-0.15%)
Jan 05, 2005 34.96 35.19 34.67 34.70 19,319,138 -0.41(-1.16%)
Jan 04, 2005 35.55 35.80 35.04 35.10 13,397,943 -0.49(-1.38%)
Jan 03, 2005 35.75 35.97 35.38 35.59 13,364,266 -0.41(-1.13%)
Dec 31, 2004 35.86 36.17 35.83 36.00 6,981,899 +0.02(+0.06%)
Dec 30, 2004 35.93 36.13 35.89 35.98 7,346,476 +0.08(+0.21%)
Dec 29, 2004 35.83 36.04 35.83 35.90 7,565,247 -0.08(-0.23%)
Dec 28, 2004 35.70 36.01 35.70 35.98 6,413,302 +0.24(+0.66%)
Dec 27, 2004 35.72 35.94 35.72 35.75 5,589,122 -0.03(-0.09%)
Dec 23, 2004 35.91 35.99 35.75 35.78 6,776,181 -0.08(-0.21%)
Dec 22, 2004 35.49 35.92 35.42 35.85 11,705,464 +0.38(+1.06%)
Dec 21, 2004 35.06 35.59 34.90 35.48 9,731,297 +0.61(+1.74%)
Dec 20, 2004 34.87 35.20 34.69 34.87 11,463,457 +0.25(+0.71%)
Dec 17, 2004 34.93 35.36 34.63 34.63 22,045,302 -0.68(-1.93%)
Dec 16, 2004 35.09 35.34 35.05 35.31 12,412,817 +0.12(+0.35%)
Dec 15, 2004 35.06 35.26 35.05 35.19 11,577,934 +0.08(+0.22%)
Dec 14, 2004 35.09 35.22 34.98 35.11 11,760,287 -0.10(-0.28%)
Dec 13, 2004 35.24 35.35 35.09 35.21 12,704,426 +0.06(+0.17%)
Dec 10, 2004 35.20 35.37 35.05 35.15 8,590,055 -0.25(-0.69%)
Dec 09, 2004 35.27 35.43 35.10 35.39 8,095,599 +0.07(+0.20%)
Dec 08, 2004 35.28 35.42 35.05 35.32 10,229,538 +0.20(+0.57%)
Dec 07, 2004 35.49 35.71 35.08 35.13 10,813,408 -0.50(-1.40%)
Dec 06, 2004 35.29 35.66 35.28 35.62 7,930,476 +0.14(+0.39%)
Dec 03, 2004 35.37 35.63 35.25 35.49 9,435,903 -0.08(-0.22%)
Dec 02, 2004 35.55 35.82 35.43 35.56 8,841,721 -0.13(-0.37%)
Dec 01, 2004 35.09 35.71 35.09 35.69 14,071,880 +0.25(+0.69%)
Nov 30, 2004 35.34 35.58 35.24 35.45 11,660,953 -0.05(-0.15%)
Nov 29, 2004 35.43 35.70 35.24 35.50 10,067,286 -0.10(-0.28%)
Nov 26, 2004 35.52 35.76 35.45 35.60 3,154,568 +0.01(+0.02%)
Nov 24, 2004 35.39 35.74 35.39 35.59 9,288,140 +0.05(+0.13%)
Nov 23, 2004 35.26 35.57 35.25 35.55 10,894,207 +0.11(+0.30%)
Nov 22, 2004 34.93 35.50 34.93 35.44 11,781,956 +0.31(+0.89%)
Nov 19, 2004 35.36 35.44 34.94 35.13 16,895,680 -0.43(-1.21%)
Nov 18, 2004 35.39 35.76 35.35 35.55 13,713,439 -0.14(-0.39%)
Nov 17, 2004 36.02 36.21 35.51 35.69 12,100,454 -0.14(-0.38%)
Nov 16, 2004 36.26 36.30 35.66 35.83 12,586,555 -0.43(-1.18%)
Nov 15, 2004 36.15 36.37 36.09 36.26 9,855,824 -0.08(-0.23%)
Nov 12, 2004 35.98 36.37 35.88 36.34 9,809,616 +0.25(+0.70%)
Nov 11, 2004 35.62 36.20 35.60 36.09 11,782,347 +0.67(+1.90%)
Nov 10, 2004 35.34 35.72 35.24 35.42 9,309,678 +0.23(+0.65%)
Nov 09, 2004 35.39 35.43 35.10 35.19 9,166,876 -0.03(-0.09%)
Nov 08, 2004 35.18 35.58 35.02 35.22 9,126,933 +0.02(+0.04%)
Nov 05, 2004 35.43 35.59 35.13 35.20 12,714,216 -0.23(-0.65%)
Nov 04, 2004 34.97 35.52 34.88 35.43 11,890,428 +0.47(+1.34%)
Nov 03, 2004 35.04 35.20 34.86 34.96 12,645,948 +0.36(+1.04%)
Nov 02, 2004 34.18 34.93 34.18 34.60 10,304,072 +0.05(+0.13%)
Nov 01, 2004 34.41 34.61 34.34 34.56 10,734,827 +0.25(+0.71%)
Oct 29, 2004 34.19 34.40 34.14 34.31 13,124,739 +0.21(+0.61%)
Oct 28, 2004 33.78 34.30 33.78 34.11 9,502,735 +0.12(+0.36%)
Oct 27, 2004 33.52 34.09 33.44 33.98 11,099,142 +0.38(+1.12%)
Oct 26, 2004 33.42 33.67 33.34 33.61 11,271,184 +0.19(+0.57%)
Oct 25, 2004 33.44 33.44 32.90 33.42 13,604,836 -0.14(-0.41%)
Oct 22, 2004 33.55 34.00 33.50 33.55 9,998,757 -0.08(-0.25%)
Oct 21, 2004 33.61 33.96 33.11 33.64 14,209,852 +0.15(+0.43%)
Oct 20, 2004 33.98 33.98 33.12 33.49 16,983,006 -0.49(-1.44%)
Oct 19, 2004 34.47 34.67 33.60 33.98 16,789,296 -0.48(-1.38%)
Oct 18, 2004 34.28 34.51 34.21 34.46 10,067,678 -0.01(-0.02%)
Oct 15, 2004 34.09 34.54 33.97 34.47 16,845,164 +0.61(+1.79%)
Oct 14, 2004 34.32 34.56 33.73 33.86 17,865,534 -0.62(-1.80%)
Oct 13, 2004 34.88 35.00 34.32 34.48 10,185,810 -0.40(-1.14%)
Oct 12, 2004 34.47 34.92 34.47 34.88 10,882,851 +0.09(+0.26%)
Oct 11, 2004 34.70 34.84 34.61 34.79 5,700,597 +0.21(+0.60%)
Oct 08, 2004 34.76 34.92 34.49 34.58 7,985,822 -0.22(-0.64%)
Oct 07, 2004 34.67 34.80 34.44 34.80 9,694,878 +0.14(+0.40%)
Oct 06, 2004 34.41 34.76 34.34 34.67 12,100,062 +0.41(+1.19%)
Oct 05, 2004 34.10 34.40 34.05 34.26 10,461,624 +0.28(+0.83%)
Oct 04, 2004 34.01 34.22 33.90 33.98 8,883,883 +0.15(+0.43%)
Oct 01, 2004 33.35 34.02 33.26 33.83 11,463,066 +0.64(+1.92%)
Sep 30, 2004 33.46 33.50 33.05 33.19 11,968,486 -0.20(-0.60%)
Sep 29, 2004 33.36 33.47 32.98 33.39 11,897,085 -0.07(-0.21%)
Sep 28, 2004 33.52 33.63 33.24 33.46 10,803,096 -0.11(-0.32%)
Sep 27, 2004 33.78 33.85 33.53 33.57 10,926,971 -0.12(-0.36%)
Sep 24, 2004 33.40 33.88 33.36 33.69 12,755,725 +0.31(+0.94%)
Sep 23, 2004 33.65 33.76 33.36 33.38 7,951,492 -0.27(-0.80%)
Sep 22, 2004 33.83 34.23 33.40 33.65 12,156,061 -0.58(-1.70%)
Sep 21, 2004 33.99 34.33 33.95 34.23 8,762,488 +0.24(+0.70%)
Sep 20, 2004 34.01 34.09 33.80 33.99 9,168,704 -0.22(-0.65%)
Sep 17, 2004 34.08 34.31 34.02 34.21 12,565,409 +0.25(+0.72%)
Sep 16, 2004 33.93 34.01 33.82 33.97 7,481,837 +0.13(+0.39%)
Sep 15, 2004 33.98 34.07 33.78 33.84 8,575,566 -0.14(-0.41%)
Sep 14, 2004 33.91 34.15 33.76 33.98 10,426,119 -0.10(-0.29%)
Sep 13, 2004 34.06 34.28 33.98 34.08 9,595,021 -0.09(-0.27%)
Sep 10, 2004 33.91 34.31 33.88 34.17 8,201,330 +0.18(+0.52%)
Sep 09, 2004 33.90 34.08 33.76 33.99 8,741,472 +0.20(+0.59%)
Sep 08, 2004 33.73 34.08 33.73 33.79 10,102,922 -0.12(-0.36%)
Sep 07, 2004 33.67 34.00 33.62 33.91 11,600,386 +0.51(+1.51%)
Sep 03, 2004 33.71 33.79 33.34 33.41 10,173,148 -0.18(-0.55%)
Sep 02, 2004 33.59 33.62 33.15 33.59 13,705,346 +0.15(+0.46%)
Sep 01, 2004 34.05 34.18 33.29 33.44 18,659,430 -1.02(-2.96%)
Aug 31, 2004 34.28 34.47 34.12 34.46 13,293,256 +0.31(+0.92%)
Aug 30, 2004 34.31 34.37 34.11 34.14 8,403,263 +17.10(+100.29%)
Aug 27, 2004 16.92 17.10 16.90 17.05 8,986,350 +0.16(+0.92%)
Aug 26, 2004 16.97 17.03 16.89 16.89 11,525,199 -0.09(-0.54%)
Aug 25, 2004 16.95 17.00 16.91 16.98 12,699,466 -0.00(-0.01%)
Aug 24, 2004 16.91 16.99 16.88 16.99 13,032,845 +0.07(+0.44%)
Aug 23, 2004 16.94 16.99 16.87 16.91 11,036,487 -0.04(-0.23%)
Aug 20, 2004 16.76 16.96 16.72 16.95 13,434,883 +0.16(+0.96%)
Aug 19, 2004 16.73 16.81 16.71 16.79 12,865,503 +0.04(+0.24%)
Aug 18, 2004 16.63 16.80 16.61 16.75 15,770,624 +0.11(+0.66%)
Aug 17, 2004 16.52 16.67 16.51 16.64 13,931,427 +0.15(+0.91%)
Aug 16, 2004 16.27 16.49 16.25 16.49 13,014,570 +0.22(+1.34%)
Aug 13, 2004 16.34 16.35 16.21 16.27 10,223,272 -0.07(-0.41%)
Aug 12, 2004 16.33 16.39 16.31 16.34 9,831,415 -0.04(-0.26%)
Aug 11, 2004 16.23 16.38 16.20 16.38 11,706,639 +0.10(+0.62%)
Aug 10, 2004 16.09 16.28 16.07 16.28 11,311,127 +0.20(+1.27%)
Aug 09, 2004 16.10 16.13 16.05 16.07 9,837,158 +0.00(+0.02%)
Aug 06, 2004 16.06 16.22 15.97 16.07 13,587,867 +0.00(+0.01%)
Aug 05, 2004 16.33 16.34 16.07 16.07 12,362,693 -0.23(-1.41%)
Aug 04, 2004 16.38 16.39 16.25 16.30 11,604,302 -0.14(-0.83%)
Aug 03, 2004 16.37 16.47 16.36 16.43 10,721,383 +0.03(+0.16%)
Aug 02, 2004 16.24 16.44 16.21 16.41 9,903,208 +0.13(+0.78%)
Jul 30, 2004 16.25 16.29 16.17 16.28 8,889,757 +0.01(+0.05%)
Jul 29, 2004 16.32 16.36 16.21 16.27 8,383,031 +0.01(+0.05%)
Jul 28, 2004 16.21 16.33 16.15 16.27 10,686,139 -0.01(-0.08%)
Jul 27, 2004 16.33 16.35 16.17 16.28 14,478,096 -0.05(-0.32%)
Jul 26, 2004 16.21 16.38 16.20 16.33 12,386,450 +0.08(+0.48%)
Jul 23, 2004 16.24 16.32 16.17 16.25 12,286,723 -0.00(-0.01%)
Jul 22, 2004 16.06 16.28 16.03 16.25 16,397,701 +0.18(+1.14%)
Jul 21, 2004 16.37 16.39 16.07 16.07 13,916,547 -0.26(-1.58%)
Jul 20, 2004 16.31 16.35 16.19 16.33 14,681,465 -0.02(-0.14%)
Jul 19, 2004 16.24 16.42 16.22 16.35 14,357,484 +0.17(+1.08%)
Jul 16, 2004 16.19 16.25 16.11 16.18 15,014,322 +0.12(+0.74%)
Jul 15, 2004 16.19 16.23 16.06 16.06 15,630,172 -0.09(-0.53%)
Jul 14, 2004 16.20 16.35 16.07 16.15 19,502,014 -0.16(-0.97%)
Jul 13, 2004 16.22 16.34 16.19 16.30 13,015,353 +0.05(+0.33%)
Jul 12, 2004 16.09 16.25 16.09 16.25 10,797,352 +0.18(+1.12%)
Jul 09, 2004 16.11 16.13 16.02 16.07 7,854,376 +0.06(+0.36%)
Jul 08, 2004 16.08 16.15 16.00 16.01 9,678,170 -0.12(-0.74%)
Jul 07, 2004 16.07 16.20 16.03 16.13 8,349,876 +0.11(+0.68%)
Jul 06, 2004 16.09 16.11 16.01 16.02 8,705,706 -0.11(-0.68%)
Jul 02, 2004 16.09 16.27 16.06 16.13 7,633,255 +0.05(+0.30%)
Jul 01, 2004 16.21 16.28 16.03 16.08 11,482,124 -0.12(-0.76%)
Jun 30, 2004 16.20 16.32 16.07 16.21 13,312,705 +0.01(+0.06%)
Jun 29, 2004 16.18 16.26 16.16 16.20 9,696,445 -0.03(-0.18%)
Jun 28, 2004 16.25 16.32 16.14 16.23 14,891,360 +0.14(+0.86%)
Jun 25, 2004 16.37 16.41 16.09 16.09 22,614,160 -0.28(-1.69%)
Jun 24, 2004 16.27 16.41 16.25 16.36 17,913,438 +0.13(+0.79%)
Jun 23, 2004 16.16 16.25 16.07 16.24 21,310,406 +0.05(+0.30%)
Jun 22, 2004 16.24 16.26 16.13 16.19 16,084,162 -0.08(-0.49%)
Jun 21, 2004 16.19 16.28 16.19 16.27 13,141,447 +0.08(+0.51%)
Jun 18, 2004 16.05 16.21 16.04 16.19 12,553,792 +0.16(+1.00%)
Jun 17, 2004 16.02 16.10 15.99 16.02 11,589,421 -0.05(-0.31%)
Jun 16, 2004 16.14 16.19 16.07 16.07 14,822,178 -0.06(-0.36%)
Jun 15, 2004 15.93 16.17 15.93 16.13 19,189,782 +0.32(+2.04%)
Jun 14, 2004 16.03 16.10 15.81 15.81 14,161,947 -0.32(-1.97%)
Jun 10, 2004 15.99 16.13 15.92 16.13 9,760,667 +0.13(+0.79%)
Jun 09, 2004 16.07 16.13 16.00 16.00 9,482,372 -0.11(-0.71%)
Jun 08, 2004 16.12 16.16 16.04 16.12 15,038,078 -0.09(-0.57%)
Jun 07, 2004 16.04 16.22 16.04 16.21 14,811,997 +0.20(+1.23%)
Jun 04, 2004 15.94 16.05 15.93 16.01 12,919,543 +0.11(+0.69%)
Jun 03, 2004 15.91 15.96 15.85 15.90 11,651,032 -0.02(-0.12%)
Jun 02, 2004 16.00 16.00 15.73 15.92 13,655,222 +0.02(+0.11%)
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.