Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	40.15	40.48	40.15	40.18	14,275,220	-0.09(-0.22%)
Mar 30, 2011	40.27	40.27	40.27	40.27	15,851,128	+0.11(+0.27%)
Mar 29, 2011	40.00	40.22	39.96	40.16	13,693,278	-0.01(-0.03%)
Mar 28, 2011	40.00	40.21	40.00	40.17	12,364,150	+0.18(+0.44%)
Mar 25, 2011	40.02	40.07	39.77	40.00	11,922,214	-0.03(-0.08%)
Mar 24, 2011	40.00	40.06	39.83	40.03	12,785,043	+0.21(+0.53%)
Mar 23, 2011	39.82	39.94	39.67	39.82	14,601,219	-0.05(-0.12%)
Mar 22, 2011	39.87	40.11	39.81	39.87	14,978,034	-0.03(-0.07%)
Mar 21, 2011	39.89	39.98	39.81	39.89	15,769,363	+0.18(+0.44%)
Mar 18, 2011	39.71	39.80	39.40	39.72	21,221,644	+0.30(+0.76%)
Mar 17, 2011	39.47	39.59	39.26	39.42	18,373,106	+0.32(+0.82%)
Mar 16, 2011	39.72	39.72	38.99	39.10	25,090,236	-0.56(-1.40%)
Mar 15, 2011	39.53	40.10	39.47	39.66	23,681,920	-0.44(-1.10%)
Mar 14, 2011	40.34	40.34	39.96	40.10	17,383,784	-0.38(-0.94%)
Mar 11, 2011	40.17	40.60	40.08	40.48	15,416,147	+0.05(+0.13%)
Mar 10, 2011	40.78	40.89	40.28	40.42	21,906,740	-0.54(-1.31%)
Mar 09, 2011	41.19	41.41	40.90	40.96	14,873,818	-0.21(-0.51%)
Mar 08, 2011	41.01	41.36	40.92	41.17	13,104,955	+0.21(+0.51%)
Mar 07, 2011	41.43	41.43	40.89	40.96	14,164,654	-0.45(-1.08%)
Mar 04, 2011	41.56	41.56	40.92	41.41	16,869,168	+0.01(+0.02%)
Mar 03, 2011	41.45	41.50	41.24	41.40	11,506,879	+0.16(+0.39%)
Mar 02, 2011	41.03	41.32	40.93	41.24	15,136,586	+0.07(+0.18%)
Mar 01, 2011	41.54	41.70	41.09	41.16	20,697,958	-0.50(-1.20%)
Feb 28, 2011	40.64	41.67	40.53	41.66	29,466,902	+1.22(+3.02%)
Feb 25, 2011	40.63	40.65	40.25	40.44	17,498,210	-0.05(-0.12%)
Feb 24, 2011	40.64	40.66	40.35	40.49	17,511,914	-0.09(-0.23%)
Feb 23, 2011	40.83	41.05	40.57	40.59	18,005,648	-0.17(-0.43%)
Feb 22, 2011	40.78	40.99	40.63	40.76	16,442,681	-0.31(-0.75%)
Feb 18, 2011	40.92	41.14	40.69	41.07	18,440,566	+0.22(+0.53%)
Feb 17, 2011	40.57	40.95	40.54	40.85	10,615,111	+0.18(+0.45%)
Feb 16, 2011	40.73	40.82	40.66	40.67	14,025,367	-0.07(-0.16%)
Feb 15, 2011	40.73	40.79	40.65	40.74	12,756,134	-0.05(-0.13%)
Feb 14, 2011	40.79	40.98	40.76	40.79	12,099,292	+0.00(+0.00%)
Feb 11, 2011	40.82	41.11	40.67	40.79	14,331,050	-0.15(-0.38%)
Feb 10, 2011	40.75	41.04	40.61	40.95	12,849,780	+0.03(+0.08%)
Feb 09, 2011	40.95	40.95	40.75	40.91	12,710,103	-0.04(-0.10%)
Feb 08, 2011	40.95	40.99	40.83	40.95	11,707,242	+0.05(+0.12%)
Feb 07, 2011	40.91	40.99	40.76	40.91	12,230,987	+0.02(+0.05%)
Feb 04, 2011	40.95	40.99	40.76	40.89	14,472,435	-0.01(-0.02%)
Feb 03, 2011	40.77	40.98	40.72	40.89	15,005,809	+0.15(+0.38%)
Feb 02, 2011	40.63	40.83	40.51	40.74	14,871,276	-0.01(-0.02%)
Feb 01, 2011	40.12	40.82	40.12	40.75	21,992,992	+0.58(+1.44%)
Jan 31, 2011	40.43	40.47	40.11	40.17	28,354,782	-0.16(-0.40%)
Jan 28, 2011	40.93	41.00	40.32	40.33	22,729,910	-0.45(-1.10%)
Jan 27, 2011	40.75	41.02	40.73	40.78	16,700,482	+0.05(+0.13%)
Jan 26, 2011	41.12	41.16	40.73	40.73	30,154,582	-0.32(-0.79%)
Jan 25, 2011	40.92	41.42	40.80	41.05	41,746,636	-0.86(-2.05%)
Jan 24, 2011	42.04	42.15	41.77	41.91	16,934,868	-0.20(-0.48%)
Jan 21, 2011	42.51	42.51	41.98	42.11	19,246,494	-0.13(-0.32%)
Jan 20, 2011	42.16	42.41	42.03	42.25	17,146,698	+0.20(+0.48%)
Jan 19, 2011	41.70	42.08	41.67	42.04	14,279,643	+0.31(+0.74%)
Jan 18, 2011	41.81	42.06	41.67	41.73	20,749,718	-0.30(-0.72%)
Jan 14, 2011	42.31	42.32	41.84	42.04	16,776,482	-0.24(-0.57%)
Jan 13, 2011	42.04	42.33	41.90	42.28	14,120,444	+0.28(+0.66%)
Jan 12, 2011	41.97	42.26	41.88	42.00	12,369,004	+0.15(+0.37%)
Jan 11, 2011	41.82	41.90	41.67	41.85	10,970,381	+0.07(+0.18%)
Jan 10, 2011	41.86	41.94	41.67	41.77	14,544,943	-0.30(-0.70%)
Jan 07, 2011	42.47	42.51	42.04	42.07	16,494,269	-0.41(-0.96%)
Jan 06, 2011	42.63	42.70	42.27	42.48	11,318,178	-0.07(-0.16%)
Jan 05, 2011	42.61	42.70	42.31	42.55	17,614,460	-0.03(-0.06%)
Jan 04, 2011	42.43	42.57	42.17	42.57	18,371,004	+0.36(+0.84%)

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.