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 (%)
Jul 31, 2015 54.32 54.35 53.84 53.95 15,131,920 -0.40(-0.74%)
Jul 30, 2015 54.26 54.67 53.95 54.35 12,953,769 +0.08(+0.15%)
Jul 29, 2015 53.78 54.40 53.66 54.27 16,588,824 +0.70(+1.31%)
Jul 28, 2015 53.96 54.00 53.35 53.57 18,967,780 +0.03(+0.06%)
Jul 27, 2015 53.65 53.70 53.20 53.54 21,338,650 -0.71(-1.31%)
Jul 24, 2015 54.66 54.76 54.06 54.25 15,769,724 -0.57(-1.05%)
Jul 23, 2015 55.25 55.58 54.68 54.82 18,206,138 -0.35(-0.63%)
Jul 22, 2015 54.54 55.33 54.47 55.17 19,680,338 +0.77(+1.42%)
Jul 21, 2015 54.44 54.74 54.21 54.40 14,811,920 -0.13(-0.23%)
Jul 20, 2015 54.71 54.92 54.46 54.52 14,624,997 +0.04(+0.07%)
Jul 17, 2015 54.59 54.70 54.25 54.48 17,836,282 -0.28(-0.50%)
Jul 16, 2015 54.81 55.06 54.64 54.76 22,911,136 +0.29(+0.53%)
Jul 15, 2015 54.50 54.66 54.20 54.47 21,457,378 +0.12(+0.22%)
Jul 14, 2015 53.51 54.40 53.35 54.35 25,640,184 +0.75(+1.40%)
Jul 13, 2015 53.44 53.64 53.28 53.60 20,541,944 +0.82(+1.55%)
Jul 10, 2015 52.92 53.06 52.60 52.78 15,696,252 +0.74(+1.42%)
Jul 09, 2015 52.34 52.51 51.95 52.04 19,034,386 +0.54(+1.04%)
Jul 08, 2015 51.96 52.08 51.33 51.51 22,493,566 -1.08(-2.05%)
Jul 07, 2015 52.81 52.92 51.40 52.58 28,479,720 -0.42(-0.79%)
Jul 06, 2015 52.65 53.10 52.38 53.00 17,173,984 -0.15(-0.28%)
Jul 02, 2015 53.49 53.15 53.15 53.15 16,289,293 -0.43(-0.81%)
Jul 01, 2015 53.62 53.84 53.36 53.58 17,739,148 +0.59(+1.11%)
Jun 30, 2015 53.10 53.27 52.52 52.99 26,438,720 +0.44(+0.83%)
Jun 29, 2015 52.93 53.39 52.52 52.56 25,485,340 -1.37(-2.54%)
Jun 26, 2015 53.92 54.19 53.78 53.92 18,526,294 +0.23(+0.44%)
Jun 25, 2015 54.21 54.33 53.68 53.69 17,016,546 -0.29(-0.54%)
Jun 24, 2015 54.36 54.57 53.89 53.98 21,729,042 -0.57(-1.05%)
Jun 23, 2015 54.24 54.61 54.11 54.55 20,119,756 +0.62(+1.15%)
Jun 22, 2015 53.86 54.19 53.77 53.93 18,292,702 +0.69(+1.29%)
Jun 19, 2015 53.54 53.71 53.12 53.24 27,626,602 -0.55(-1.02%)
Jun 18, 2015 53.46 53.82 53.10 53.79 21,428,908 +0.50(+0.94%)
Jun 17, 2015 53.50 53.71 53.21 53.29 18,568,144 -0.18(-0.34%)
Jun 16, 2015 53.00 53.59 52.88 53.47 14,949,438 +0.30(+0.56%)
Jun 15, 2015 52.85 53.35 52.63 53.17 18,005,934 -0.20(-0.38%)
Jun 12, 2015 53.42 53.60 53.08 53.38 15,093,913 -0.21(-0.39%)
Jun 11, 2015 53.46 53.71 53.30 53.59 17,568,232 +0.20(+0.38%)
Jun 10, 2015 52.86 53.57 52.77 53.39 22,348,150 +0.84(+1.61%)
Jun 09, 2015 52.36 52.61 51.99 52.54 16,958,918 +0.23(+0.43%)
Jun 08, 2015 52.76 52.83 52.25 52.31 18,614,650 -0.41(-0.79%)
Jun 05, 2015 52.69 53.06 52.41 52.73 26,596,992 +0.85(+1.64%)
Jun 04, 2015 51.86 52.42 51.63 51.88 17,723,588 -0.29(-0.55%)
Jun 03, 2015 51.95 52.50 51.84 52.17 16,525,241 +0.53(+1.03%)
Jun 02, 2015 51.48 51.92 51.29 51.63 16,345,439 -0.05(-0.09%)
Jun 01, 2015 51.61 52.13 51.59 51.68 15,214,130 +0.23(+0.46%)
May 29, 2015 51.76 51.79 51.12 51.45 18,298,140 -0.33(-0.63%)
May 28, 2015 51.90 51.91 51.41 51.77 15,084,583 -0.21(-0.41%)
May 27, 2015 51.58 52.13 51.48 51.99 14,018,406 +0.58(+1.13%)
May 26, 2015 51.77 51.84 51.08 51.41 19,909,988 -0.58(-1.11%)
May 22, 2015 52.11 51.99 51.99 51.99 11,887,309 -0.14(-0.27%)
May 21, 2015 51.73 52.15 51.63 52.13 16,525,000 +0.13(+0.26%)
May 20, 2015 52.36 52.42 51.93 51.99 15,910,218 -0.41(-0.79%)
May 19, 2015 52.22 52.55 52.06 52.41 18,262,686 +0.46(+0.89%)
May 18, 2015 51.46 52.04 51.46 51.95 13,439,303 +0.42(+0.82%)
May 15, 2015 51.72 51.72 51.18 51.52 14,259,458 -0.13(-0.26%)
May 14, 2015 51.48 51.76 51.39 51.66 15,157,444 +0.41(+0.81%)
May 13, 2015 51.16 51.33 50.88 51.24 15,182,820 +0.13(+0.24%)
May 12, 2015 51.08 51.26 50.65 51.12 16,318,194 -0.07(-0.14%)
May 11, 2015 51.04 51.34 51.04 51.19 17,644,698 -0.03(-0.06%)
May 08, 2015 50.81 51.34 50.52 51.22 21,484,348 +0.77(+1.53%)
May 07, 2015 49.80 50.52 49.47 50.44 19,230,536 +0.45(+0.91%)
May 06, 2015 50.47 50.89 49.60 49.99 23,125,036 -0.38(-0.75%)
May 05, 2015 50.45 51.09 50.28 50.37 22,621,762 -0.25(-0.49%)
May 04, 2015 49.80 50.73 49.77 50.62 19,116,058 +0.87(+1.74%)
May 01, 2015 49.82 49.95 49.53 49.75 14,884,299 +0.27(+0.55%)
Apr 30, 2015 49.73 49.96 49.21 49.47 21,533,130 -0.27(-0.53%)
Apr 29, 2015 48.93 49.97 48.85 49.74 22,505,280 +0.66(+1.34%)
Apr 28, 2015 48.87 49.10 48.31 49.08 15,737,176 +0.33(+0.67%)
Apr 27, 2015 49.04 49.39 48.73 48.76 14,251,048 -0.20(-0.42%)
Apr 24, 2015 48.98 49.15 48.76 48.96 12,271,697 -0.16(-0.32%)
Apr 23, 2015 49.11 49.44 48.96 49.12 16,431,893 -0.11(-0.22%)
Apr 22, 2015 49.00 49.39 48.51 49.22 18,520,540 +0.49(+1.01%)
Apr 21, 2015 49.53 49.74 48.59 48.73 19,160,444 -0.73(-1.47%)
Apr 20, 2015 49.44 49.68 49.38 49.46 16,307,805 +0.31(+0.64%)
Apr 17, 2015 49.47 49.58 48.87 49.15 25,855,508 -0.76(-1.52%)
Apr 16, 2015 50.12 50.26 49.79 49.90 21,274,082 -0.31(-0.62%)
Apr 15, 2015 49.33 50.43 49.28 50.22 36,737,668 +0.92(+1.86%)
Apr 14, 2015 49.24 49.75 49.07 49.30 43,185,976 +0.76(+1.56%)
Apr 13, 2015 48.21 48.70 48.10 48.54 19,766,142 +0.29(+0.60%)
Apr 10, 2015 47.98 48.32 47.86 48.25 12,619,670 +0.18(+0.37%)
Apr 09, 2015 47.92 48.16 47.57 48.07 14,995,727 +0.33(+0.69%)
Apr 08, 2015 47.75 48.15 47.66 47.75 15,003,397 +0.16(+0.33%)
Apr 07, 2015 47.82 48.10 47.59 47.59 14,710,786 +0.30(+0.63%)
Apr 06, 2015 46.86 47.51 46.65 47.29 15,375,741 -0.04(-0.08%)
Apr 02, 2015 46.98 47.33 47.33 47.33 16,235,806 +0.45(+0.95%)
Apr 01, 2015 47.25 47.37 46.71 46.89 23,140,554 -0.18(-0.38%)
Mar 31, 2015 47.17 47.35 46.94 47.07 22,325,164 -0.30(-0.62%)
Mar 30, 2015 47.30 47.75 47.09 47.36 26,585,144 +1.10(+2.37%)
Mar 27, 2015 46.22 46.44 45.84 46.27 15,131,269 +0.01(+0.02%)
Mar 26, 2015 46.20 46.45 45.74 46.26 18,070,740 -0.05(-0.12%)
Mar 25, 2015 47.03 47.11 46.30 46.31 19,243,700 -0.66(-1.41%)
Mar 24, 2015 47.37 47.58 46.97 46.97 15,610,842 -0.53(-1.11%)
Mar 23, 2015 47.97 48.23 47.49 47.50 19,451,782 -0.47(-0.99%)
Mar 20, 2015 47.64 48.24 47.52 47.97 23,642,454 +0.43(+0.90%)
Mar 19, 2015 47.84 47.90 47.21 47.55 14,832,096 -0.43(-0.89%)
Mar 18, 2015 47.70 48.21 47.46 47.97 20,204,588 +0.11(+0.23%)
Mar 17, 2015 47.66 47.91 47.33 47.87 15,083,012 -0.19(-0.39%)
Mar 16, 2015 47.78 48.11 47.59 48.05 19,542,186 +0.66(+1.39%)
Mar 13, 2015 47.70 48.06 46.95 47.39 21,245,570 -0.29(-0.60%)
Mar 12, 2015 47.12 47.74 47.12 47.68 23,372,904 +0.88(+1.88%)
Mar 11, 2015 46.72 47.12 46.58 46.80 16,751,956 +0.22(+0.47%)
Mar 10, 2015 47.21 47.40 46.58 46.58 21,053,852 -1.20(-2.50%)
Mar 09, 2015 47.27 47.88 47.24 47.78 16,734,588 +0.47(+1.00%)
Mar 06, 2015 48.29 48.85 47.24 47.31 29,242,536 -0.86(-1.79%)
Mar 05, 2015 48.32 48.35 47.86 48.17 14,069,365 -0.10(-0.21%)
Mar 04, 2015 47.89 48.30 48.15 48.27 21,399,864 +0.12(+0.26%)
Mar 03, 2015 47.90 48.16 47.78 48.15 17,643,406 +0.16(+0.32%)
Mar 02, 2015 47.61 48.04 47.42 47.99 16,793,576 +0.38(+0.80%)
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%)
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.