Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.24	39.34	38.98	39.16	19,649,162	+0.03(+0.08%)
May 30, 2007	39.03	39.22	38.85	39.13	17,555,824	+0.11(+0.27%)
May 29, 2007	39.15	39.22	38.87	39.03	16,251,834	-0.09(-0.22%)
May 25, 2007	39.35	39.35	39.05	39.11	13,720,767	-0.18(-0.46%)
May 24, 2007	39.47	39.66	39.28	39.29	17,830,022	-0.20(-0.52%)
May 23, 2007	39.47	39.68	39.39	39.50	15,868,296	+0.14(+0.36%)
May 22, 2007	39.58	39.54	39.18	39.35	14,319,057	+0.04(+0.09%)
May 21, 2007	39.61	39.63	39.23	39.32	17,469,716	+0.06(+0.16%)
May 18, 2007	39.01	39.39	38.87	39.26	21,614,336	+0.42(+1.08%)
May 17, 2007	39.03	39.06	38.70	38.83	21,260,896	-0.19(-0.49%)
May 16, 2007	38.88	39.22	38.63	39.03	27,809,428	+0.76(+1.99%)
May 15, 2007	38.50	38.62	38.17	38.26	35,328,760	-0.49(-1.26%)
May 14, 2007	38.90	39.28	38.72	38.75	27,141,208	+0.21(+0.55%)
May 11, 2007	38.75	39.01	38.16	38.54	38,559,080	-0.14(-0.37%)
May 10, 2007	39.62	39.62	38.67	38.69	38,084,524	-1.00(-2.51%)
May 09, 2007	39.43	39.79	39.19	39.68	22,244,268	+0.25(+0.64%)
May 08, 2007	39.68	39.67	39.30	39.43	17,702,582	-0.35(-0.87%)
May 07, 2007	39.43	39.82	39.36	39.78	17,551,700	-0.14(-0.34%)
May 04, 2007	39.96	40.10	39.71	39.91	10,483,737	+0.10(+0.25%)
May 03, 2007	39.98	40.11	39.70	39.81	14,571,271	-0.10(-0.25%)
May 02, 2007	39.62	40.11	39.61	39.91	12,886,292	-0.05(-0.12%)

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.