JPMorgan Chase & Co (NY: JPM )

152.96 USD -4.72 (-2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 38.42 38.62 38.02 38.60 11,215,900 +0.12(+0.31%)
Oct 28, 2004 37.85 38.55 37.67 38.48 8,766,200 +0.46(+1.21%)
Oct 27, 2004 37.35 38.18 37.03 38.02 11,518,800 +0.53(+1.41%)
Oct 26, 2004 37.02 37.60 36.95 37.49 10,566,300 +0.47(+1.27%)
Oct 25, 2004 37.47 37.53 36.90 37.02 11,971,100 -0.45(-1.20%)
Oct 22, 2004 37.80 37.88 37.40 37.47 8,983,300 -0.23(-0.61%)
Oct 21, 2004 37.08 37.85 37.05 37.70 11,568,200 +0.45(+1.21%)
Oct 20, 2004 36.70 37.45 36.32 37.25 23,141,100 -0.73(-1.92%)
Oct 19, 2004 38.75 39.38 37.79 37.98 16,571,000 -1.02(-2.62%)
Oct 18, 2004 38.55 39.11 38.53 39.00 5,915,300 +0.26(+0.67%)
Oct 15, 2004 38.53 39.10 38.52 38.74 8,057,300 +0.21(+0.55%)
Oct 14, 2004 39.24 39.24 38.20 38.53 11,762,100 -0.71(-1.81%)
Oct 13, 2004 39.60 39.69 38.95 39.24 7,602,800 -0.27(-0.68%)
Oct 12, 2004 39.05 39.64 39.01 39.51 8,410,800 +0.13(+0.33%)
Oct 11, 2004 39.50 39.69 39.38 39.38 3,363,700 -0.27(-0.68%)
Oct 08, 2004 39.54 39.77 39.26 39.65 6,542,800 +0.12(+0.30%)
Oct 07, 2004 39.52 39.89 39.41 39.53 7,051,800 +0.04(+0.10%)
Oct 06, 2004 39.31 39.53 39.16 39.49 7,631,200 +0.03(+0.08%)
Oct 05, 2004 39.70 39.81 39.06 39.46 12,012,800 -0.30(-0.75%)
Oct 04, 2004 40.33 40.45 39.75 39.76 12,622,200 -0.58(-1.44%)
Oct 01, 2004 39.90 40.40 39.86 40.34 11,375,700 +0.61(+1.54%)
Sep 30, 2004 39.65 39.79 39.42 39.73 8,422,700 +0.05(+0.13%)
Sep 29, 2004 39.38 39.68 39.04 39.68 7,725,600 +0.30(+0.76%)
Sep 28, 2004 39.14 39.47 38.95 39.38 8,002,100 +0.25(+0.64%)
Sep 27, 2004 39.62 39.63 39.06 39.13 10,374,800 -0.62(-1.56%)
Sep 24, 2004 39.47 39.93 39.42 39.75 8,779,600 +0.29(+0.73%)
Sep 23, 2004 39.75 39.76 39.41 39.46 9,352,100 -0.39(-0.98%)
Sep 22, 2004 39.50 39.94 39.35 39.85 12,767,500 -0.25(-0.62%)
Sep 21, 2004 39.50 40.25 39.50 40.10 10,296,700 +0.72(+1.83%)
Sep 20, 2004 39.66 39.66 39.30 39.38 7,806,700 -0.27(-0.68%)
Sep 17, 2004 39.68 39.80 39.51 39.65 9,749,500 +0.07(+0.18%)
Sep 16, 2004 39.31 39.84 39.15 39.58 10,947,400 +0.50(+1.28%)
Sep 15, 2004 39.37 39.45 39.08 39.08 7,142,200 -0.41(-1.04%)
Sep 14, 2004 39.30 39.67 39.29 39.49 7,749,300 +0.33(+0.84%)
Sep 13, 2004 39.69 39.88 39.16 39.16 8,320,200 -0.64(-1.61%)
Sep 10, 2004 39.62 39.92 39.47 39.80 6,536,900 +0.06(+0.15%)
Sep 09, 2004 39.51 39.82 39.35 39.74 7,663,900 +0.37(+0.94%)
Sep 08, 2004 39.62 39.89 39.35 39.37 11,362,200 -0.50(-1.25%)
Sep 07, 2004 39.85 40.10 39.71 39.87 10,487,500 +0.02(+0.05%)
Sep 03, 2004 39.75 40.00 39.70 39.85 6,939,300 -0.01(-0.03%)
Sep 02, 2004 39.45 39.99 39.27 39.86 7,301,300 +0.60(+1.53%)
Sep 01, 2004 39.52 39.65 38.99 39.26 8,253,400 -0.32(-0.81%)
Aug 31, 2004 39.11 39.58 38.91 39.58 6,606,700 +0.48(+1.23%)
Aug 30, 2004 39.67 39.69 39.10 39.10 5,918,800 -0.62(-1.56%)
Aug 27, 2004 39.55 39.80 39.50 39.72 6,590,800 +0.27(+0.68%)
Aug 26, 2004 39.32 39.65 39.10 39.45 8,500,300 +0.01(+0.03%)
Aug 25, 2004 38.60 39.63 38.60 39.44 11,953,600 +0.85(+2.20%)
Aug 24, 2004 38.75 38.85 38.34 38.59 6,038,500 +0.04(+0.10%)
Aug 23, 2004 38.75 38.88 38.47 38.55 8,000,900 -0.10(-0.26%)
Aug 20, 2004 37.97 38.80 37.92 38.65 9,293,600 +0.65(+1.71%)
Aug 19, 2004 38.32 38.32 37.85 38.00 7,859,600 -0.32(-0.84%)
Aug 18, 2004 37.90 38.37 37.83 38.32 9,555,700 +0.39(+1.03%)
Aug 17, 2004 37.95 38.25 37.86 37.93 10,501,300 +0.19(+0.50%)
Aug 16, 2004 36.95 37.80 36.93 37.74 9,070,700 +0.87(+2.36%)
Aug 13, 2004 36.82 36.93 36.50 36.87 6,165,000 +0.01(+0.03%)
Aug 12, 2004 36.90 36.98 36.75 36.86 7,201,400 -0.04(-0.11%)
Aug 11, 2004 36.82 37.02 36.50 36.90 7,271,900 -0.09(-0.24%)
Aug 10, 2004 36.20 37.00 36.20 36.99 9,031,000 +0.92(+2.55%)
Aug 09, 2004 36.06 36.26 35.95 36.07 7,355,900 -0.02(-0.06%)
Aug 06, 2004 36.15 36.66 35.90 36.09 9,666,200 -0.19(-0.52%)
Aug 05, 2004 37.24 37.29 36.15 36.28 8,439,200 -0.93(-2.50%)
Aug 04, 2004 37.00 37.37 36.64 37.21 6,809,800 +0.14(+0.38%)
Aug 03, 2004 37.45 37.51 36.92 37.07 9,053,900 -0.34(-0.91%)
Aug 02, 2004 37.23 37.48 36.91 37.41 8,075,700 +0.08(+0.21%)
Jul 30, 2004 37.00 37.39 36.88 37.33 7,910,000 +0.19(+0.51%)
Jul 29, 2004 37.25 37.49 36.80 37.14 8,556,300 +0.07(+0.19%)
Jul 28, 2004 37.00 37.35 36.36 37.07 8,535,900 +0.16(+0.43%)
Jul 27, 2004 36.63 37.14 36.48 36.91 8,491,200 +0.44(+1.21%)
Jul 26, 2004 36.44 36.63 36.16 36.47 8,089,000 -0.06(-0.16%)
Jul 23, 2004 36.60 36.93 36.37 36.53 10,259,500 -0.25(-0.68%)
Jul 22, 2004 36.53 36.99 36.12 36.78 12,868,900 -0.04(-0.11%)
Jul 21, 2004 37.25 37.80 36.70 36.82 18,145,600 +0.42(+1.15%)
Jul 20, 2004 35.93 36.62 35.50 36.40 11,567,800 +0.40(+1.11%)
Jul 19, 2004 35.95 36.23 35.71 36.00 9,112,000 +0.13(+0.36%)
Jul 16, 2004 36.25 36.30 35.76 35.87 10,179,400 -0.13(-0.36%)
Jul 15, 2004 36.54 36.64 35.91 36.00 12,141,900 -0.45(-1.23%)
Jul 14, 2004 36.87 37.28 36.29 36.45 10,905,200 -0.69(-1.86%)
Jul 13, 2004 36.70 37.27 36.70 37.14 9,633,300 +0.24(+0.65%)
Jul 12, 2004 37.00 37.15 36.72 36.90 9,447,300 +0.07(+0.19%)
Jul 09, 2004 37.04 37.06 36.63 36.83 7,199,600 +0.08(+0.22%)
Jul 08, 2004 36.92 37.23 36.66 36.75 9,619,100 -0.11(-0.30%)
Jul 07, 2004 37.26 37.37 36.65 36.86 13,643,800 -0.39(-1.05%)
Jul 06, 2004 38.00 38.02 37.22 37.25 15,088,300 -0.83(-2.18%)
Jul 02, 2004 38.18 38.49 37.95 38.08 8,373,200 -0.09(-0.24%)
Jul 01, 2004 38.58 38.64 37.70 38.17 15,371,800 -0.60(-1.55%)
Jun 30, 2004 38.38 38.85 38.20 38.77 16,628,400 +0.48(+1.25%)
Jun 29, 2004 37.95 38.38 37.80 38.29 9,783,000 +0.34(+0.90%)
Jun 28, 2004 38.09 38.58 37.85 37.95 11,788,300 -0.04(-0.11%)
Jun 25, 2004 37.78 38.51 37.77 37.99 12,499,100 +0.22(+0.58%)
Jun 24, 2004 37.62 37.93 37.58 37.77 10,092,000 +0.15(+0.40%)
Jun 23, 2004 37.10 37.62 37.07 37.62 9,303,600 +0.66(+1.79%)
Jun 22, 2004 37.00 37.02 36.70 36.96 9,628,200 -0.04(-0.11%)
Jun 21, 2004 37.20 37.39 36.90 37.00 5,511,700 -0.23(-0.62%)
Jun 18, 2004 37.41 37.66 37.13 37.23 12,953,300 -0.09(-0.24%)
Jun 17, 2004 37.28 37.59 37.13 37.32 5,747,200 +0.00(+0.00%)
Jun 16, 2004 37.28 37.48 37.09 37.32 5,895,200 +0.07(+0.19%)
Jun 15, 2004 37.60 37.66 37.19 37.25 8,166,300 -0.32(-0.85%)
Jun 14, 2004 37.73 37.73 37.02 37.57 6,317,600 -0.23(-0.61%)
Jun 10, 2004 37.71 37.80 37.48 37.80 5,198,600 +0.12(+0.32%)
Jun 09, 2004 37.99 38.04 37.60 37.68 6,053,000 -0.38(-1.00%)
Jun 08, 2004 38.05 38.19 37.78 38.06 7,042,800 -0.08(-0.21%)
Jun 07, 2004 37.53 38.15 37.52 38.14 7,368,400 +0.86(+2.31%)
Jun 04, 2004 37.30 37.49 37.15 37.28 5,832,100 +0.32(+0.87%)
Jun 03, 2004 37.15 37.20 36.84 36.96 7,280,700 -0.34(-0.91%)
Jun 02, 2004 37.05 37.39 36.75 37.30 6,267,600 +0.45(+1.22%)
Jun 01, 2004 36.84 37.05 36.50 36.85 5,619,300 +0.01(+0.03%)
May 28, 2004 36.87 36.96 36.66 36.84 4,311,000 -0.11(-0.30%)
May 27, 2004 36.99 37.10 36.51 36.95 8,163,000 +0.12(+0.33%)
May 26, 2004 36.85 37.02 36.50 36.83 6,704,000 -0.01(-0.03%)
May 25, 2004 36.09 36.90 35.80 36.84 8,236,600 +0.76(+2.11%)
May 24, 2004 36.27 36.47 35.90 36.08 6,079,600 +0.00(+0.00%)
May 21, 2004 35.88 36.24 35.87 36.08 7,116,500 +0.17(+0.47%)
May 20, 2004 35.75 36.30 35.75 35.91 7,384,700 +0.17(+0.48%)
May 19, 2004 36.00 36.30 35.71 35.74 10,945,700 +0.17(+0.48%)
May 18, 2004 35.68 35.97 35.49 35.57 8,825,600 +0.26(+0.74%)
May 17, 2004 35.06 35.47 34.75 35.31 10,311,700 -0.35(-0.98%)
May 14, 2004 35.73 36.24 35.33 35.66 9,251,400 -0.09(-0.25%)
May 13, 2004 35.55 36.39 35.48 35.75 11,896,100 -0.02(-0.06%)
May 12, 2004 35.30 35.78 34.76 35.77 16,881,200 +0.58(+1.65%)
May 11, 2004 35.90 35.90 34.93 35.19 16,613,700 -0.22(-0.62%)
May 10, 2004 35.95 36.00 34.62 35.41 21,494,000 -1.07(-2.93%)
May 07, 2004 37.49 37.71 36.47 36.48 11,997,100 -1.12(-2.98%)
May 06, 2004 37.80 38.05 37.32 37.60 7,717,600 -0.45(-1.18%)
May 05, 2004 38.31 38.45 37.90 38.05 8,968,500 -0.26(-0.68%)
May 04, 2004 37.93 38.75 37.81 38.31 9,740,200 +0.45(+1.19%)
May 03, 2004 38.01 38.01 37.47 37.86 8,119,800 +0.26(+0.69%)
Apr 30, 2004 37.80 38.00 37.55 37.60 7,720,300 -0.05(-0.13%)
Apr 29, 2004 37.97 38.42 37.46 37.65 10,451,500 -0.28(-0.74%)
Apr 28, 2004 38.55 38.55 37.89 37.93 7,048,500 -0.69(-1.79%)
Apr 27, 2004 38.56 38.95 38.37 38.62 8,743,600 +0.07(+0.18%)
Apr 26, 2004 38.31 39.58 38.26 38.55 7,071,300 +0.25(+0.65%)
Apr 23, 2004 38.40 38.45 37.92 38.30 7,214,500 -0.08(-0.21%)
Apr 22, 2004 37.70 38.68 37.52 38.38 14,094,200 +0.70(+1.86%)
Apr 21, 2004 38.54 38.54 37.45 37.68 18,611,600 -0.86(-2.23%)
Apr 20, 2004 39.42 39.49 38.50 38.54 9,028,300 -0.82(-2.08%)
Apr 19, 2004 39.25 39.45 38.87 39.36 7,395,300 +0.10(+0.25%)
Apr 16, 2004 39.02 39.56 38.91 39.26 9,741,200 +0.49(+1.26%)
Apr 15, 2004 39.34 39.57 38.24 38.77 15,835,000 -0.50(-1.27%)
Apr 14, 2004 39.66 40.03 39.01 39.27 12,978,200 -0.77(-1.92%)
Apr 13, 2004 41.64 41.64 40.00 40.04 11,592,300 -1.52(-3.66%)
Apr 12, 2004 41.16 41.57 41.11 41.56 4,989,800 +0.41(+1.00%)
Apr 08, 2004 41.75 41.77 41.00 41.15 4,961,800 -0.22(-0.53%)
Apr 07, 2004 41.50 41.57 41.22 41.37 7,224,700 -0.13(-0.31%)
Apr 06, 2004 41.60 41.60 41.35 41.50 7,845,200 -0.25(-0.60%)
Apr 05, 2004 41.28 41.75 41.13 41.75 10,003,200 +0.22(+0.53%)
Apr 02, 2004 42.50 42.57 41.10 41.53 12,806,900 -0.73(-1.73%)
Apr 01, 2004 41.95 42.40 41.94 42.26 10,295,200 +0.31(+0.74%)
Mar 31, 2004 42.09 42.24 41.74 41.95 7,842,800 -0.03(-0.07%)
Mar 30, 2004 42.06 42.21 41.85 41.98 7,785,300 -0.08(-0.19%)
Mar 29, 2004 41.47 42.17 41.47 42.06 7,541,100 +0.81(+1.96%)
Mar 26, 2004 41.30 41.68 41.20 41.25 6,019,400 -0.25(-0.60%)
Mar 25, 2004 40.85 41.62 40.70 41.50 8,173,900 +0.76(+1.87%)
Mar 24, 2004 40.99 41.06 40.54 40.74 7,835,100 -0.24(-0.59%)
Mar 23, 2004 41.15 41.40 40.85 40.98 10,830,000 +0.18(+0.44%)
Mar 22, 2004 41.25 41.25 40.44 40.80 9,690,300 -0.53(-1.28%)
Mar 19, 2004 42.02 42.35 41.15 41.33 9,468,900 -0.69(-1.64%)
Mar 18, 2004 41.80 42.12 41.70 42.02 10,219,700 -0.26(-0.61%)
Mar 17, 2004 41.69 42.45 41.69 42.28 8,745,600 +0.95(+2.30%)
Mar 16, 2004 41.15 41.50 41.00 41.33 7,481,600 +0.40(+0.98%)
Mar 15, 2004 41.28 41.32 40.75 40.93 7,970,000 -0.59(-1.42%)
Mar 12, 2004 41.35 41.64 41.13 41.52 10,815,400 +0.21(+0.51%)
Mar 11, 2004 41.75 42.34 41.20 41.31 11,924,500 -0.72(-1.71%)
Mar 10, 2004 42.49 42.49 41.80 42.03 10,364,300 -0.44(-1.04%)
Mar 09, 2004 42.94 42.94 42.29 42.47 9,036,700 -0.47(-1.09%)
Mar 08, 2004 43.04 43.49 42.92 42.94 8,789,300 -0.07(-0.16%)
Mar 05, 2004 42.60 43.84 42.35 43.01 16,242,100 +0.41(+0.96%)
Mar 04, 2004 42.00 42.65 42.00 42.60 9,311,600 +0.50(+1.19%)
Mar 03, 2004 41.68 42.15 41.50 42.10 7,990,900 +0.43(+1.03%)
Mar 02, 2004 41.42 41.98 41.40 41.67 8,802,700 +0.14(+0.34%)
Mar 01, 2004 41.23 41.61 41.12 41.53 10,655,400 +0.51(+1.24%)
Feb 27, 2004 40.66 41.20 40.56 41.02 9,295,700 +0.46(+1.13%)
Feb 26, 2004 40.35 40.66 40.15 40.56 6,612,000 +0.21(+0.52%)
Feb 25, 2004 40.40 40.45 39.95 40.35 9,655,500 +0.15(+0.37%)
Feb 24, 2004 40.10 40.59 40.03 40.20 10,757,900 -0.11(-0.27%)
Feb 23, 2004 40.58 40.67 40.17 40.31 8,355,200 -0.26(-0.64%)
Feb 20, 2004 40.82 40.87 40.34 40.57 9,572,100 -0.25(-0.61%)
Feb 19, 2004 40.73 41.12 40.47 40.82 14,877,300 +0.34(+0.84%)
Feb 18, 2004 40.67 40.74 40.35 40.48 7,170,700 -0.18(-0.44%)
Feb 17, 2004 40.42 40.81 40.25 40.66 8,309,400 +0.50(+1.25%)
Feb 13, 2004 40.47 40.65 40.00 40.16 6,907,200 -0.20(-0.50%)
Feb 12, 2004 40.22 40.40 39.98 40.36 8,121,300 +0.09(+0.22%)
Feb 11, 2004 39.58 40.39 39.52 40.27 11,688,200 +0.79(+2.00%)
Feb 10, 2004 39.43 39.71 39.32 39.48 7,191,400 -0.03(-0.08%)
Feb 09, 2004 39.85 39.90 39.51 39.51 6,090,000 -0.22(-0.55%)
Feb 06, 2004 39.00 39.82 38.91 39.73 7,312,300 +0.77(+1.98%)
Feb 05, 2004 39.11 39.20 38.61 38.96 6,487,100 +0.04(+0.10%)
Feb 04, 2004 39.12 39.23 38.85 38.92 7,851,100 -0.21(-0.54%)
Feb 03, 2004 39.10 39.16 38.76 39.13 6,921,800 +0.12(+0.31%)
Feb 02, 2004 39.10 39.40 38.86 39.01 8,810,200 +0.12(+0.31%)
Jan 30, 2004 39.05 39.13 38.74 38.89 8,622,300 -0.16(-0.41%)
Jan 29, 2004 39.17 39.40 38.40 39.05 12,886,900 -0.07(-0.18%)
Jan 28, 2004 40.00 40.18 38.94 39.12 14,578,500 -0.91(-2.27%)
Jan 27, 2004 40.15 40.22 39.89 40.03 9,141,000 -0.23(-0.57%)
Jan 26, 2004 39.45 40.28 39.33 40.26 12,289,900 +0.66(+1.67%)
Jan 23, 2004 39.94 40.29 39.37 39.60 10,503,600 -0.34(-0.85%)
Jan 22, 2004 40.04 40.53 39.75 39.94 15,683,600 -0.16(-0.40%)
Jan 21, 2004 39.09 40.10 38.97 40.10 20,679,600 +1.01(+2.58%)
Jan 20, 2004 39.40 39.52 38.88 39.09 18,914,100 -0.18(-0.46%)
Jan 16, 2004 39.00 39.28 38.95 39.27 18,767,200 +0.35(+0.90%)
Jan 15, 2004 39.85 39.95 38.70 38.92 50,329,900 -0.30(-0.76%)
Jan 14, 2004 39.08 39.33 38.93 39.22 8,672,300 +0.32(+0.82%)
Jan 13, 2004 38.80 38.95 38.45 38.90 7,205,200 +0.11(+0.28%)
Jan 12, 2004 38.50 39.15 38.42 38.79 7,044,400 +0.03(+0.08%)
Jan 09, 2004 38.40 39.14 38.35 38.76 10,569,000 +0.09(+0.23%)
Jan 08, 2004 38.10 38.77 38.06 38.67 11,834,300 +0.65(+1.71%)
Jan 07, 2004 37.50 38.09 37.49 38.02 14,472,600 +0.55(+1.47%)
Jan 06, 2004 37.15 37.57 37.09 37.47 21,209,800 +0.92(+2.52%)
Jan 05, 2004 36.66 36.86 36.30 36.55 9,715,400 -0.07(-0.19%)
Jan 02, 2004 36.56 37.07 36.53 36.62 9,280,500 -0.11(-0.30%)
Dec 31, 2003 36.80 36.84 36.60 36.73 6,141,100 +0.13(+0.36%)
Dec 30, 2003 36.54 36.68 36.52 36.60 5,358,700 +0.07(+0.19%)
Dec 29, 2003 36.27 36.54 36.23 36.53 5,532,000 +0.31(+0.86%)
Dec 26, 2003 36.27 36.31 36.12 36.22 1,347,300 +0.09(+0.25%)
Dec 24, 2003 36.18 36.25 36.03 36.13 2,007,000 -0.04(-0.11%)
Dec 23, 2003 36.06 36.29 35.99 36.17 7,058,300 +0.07(+0.19%)
Dec 22, 2003 35.77 36.11 35.65 36.10 8,872,000 +0.32(+0.89%)
Dec 19, 2003 35.75 35.78 35.34 35.78 12,023,200 +0.13(+0.36%)
Dec 18, 2003 35.74 35.74 35.19 35.65 7,733,000 -0.01(-0.03%)
Dec 17, 2003 35.73 35.75 35.28 35.66 7,282,300 -0.06(-0.17%)
Dec 16, 2003 35.40 35.74 35.32 35.72 7,330,600 +0.46(+1.30%)
Dec 15, 2003 35.50 35.56 35.11 35.26 8,140,500 +0.17(+0.48%)
Dec 12, 2003 35.16 35.17 34.90 35.09 5,457,900 +0.11(+0.31%)
Dec 11, 2003 34.82 35.13 34.55 34.98 7,650,900 +0.31(+0.89%)
Dec 10, 2003 34.76 35.05 34.50 34.67 6,405,900 -0.16(-0.46%)
Dec 09, 2003 35.46 35.50 34.70 34.83 7,684,300 -0.63(-1.78%)
Dec 08, 2003 34.73 35.47 34.73 35.46 6,070,400 +0.50(+1.43%)
Dec 05, 2003 35.17 35.33 34.85 34.96 6,769,400 -0.43(-1.22%)
Dec 04, 2003 35.65 35.70 35.23 35.39 6,089,700 -0.41(-1.15%)
Dec 03, 2003 35.81 35.99 35.63 35.80 7,612,400 -0.01(-0.03%)
Dec 02, 2003 35.70 35.90 35.58 35.81 6,301,200 +0.15(+0.42%)
Dec 01, 2003 35.61 35.70 35.36 35.66 6,957,000 +0.26(+0.73%)
Nov 28, 2003 35.30 35.49 35.25 35.40 2,447,600 -0.11(-0.31%)
Nov 26, 2003 35.30 35.65 35.20 35.51 3,922,400 -0.02(-0.06%)
Nov 25, 2003 35.15 35.64 35.10 35.53 5,539,000 +0.26(+0.74%)
Nov 24, 2003 35.17 35.36 34.99 35.27 7,258,700 +0.27(+0.77%)
Nov 21, 2003 34.85 35.14 34.75 35.00 6,834,200 +0.37(+1.07%)
Nov 20, 2003 34.74 35.21 34.45 34.63 7,517,200 -0.13(-0.37%)
Nov 19, 2003 34.89 35.14 34.70 34.76 9,797,800 -0.13(-0.37%)
Nov 18, 2003 35.42 35.55 34.81 34.89 6,955,200 -0.52(-1.47%)
Nov 17, 2003 35.20 35.55 35.07 35.41 5,762,000 -0.05(-0.14%)
Nov 14, 2003 35.70 35.97 35.10 35.46 7,224,800 -0.40(-1.12%)
Nov 13, 2003 35.81 36.00 35.61 35.86 4,597,500 -0.03(-0.08%)
Nov 12, 2003 36.10 36.27 35.76 35.89 7,141,100 -0.15(-0.42%)
Nov 11, 2003 35.55 36.17 35.53 36.04 4,123,200 +0.15(+0.42%)
Nov 10, 2003 36.01 36.10 35.65 35.89 4,639,500 -0.15(-0.42%)
Nov 07, 2003 36.34 36.48 36.02 36.04 6,347,600 -0.27(-0.74%)
Nov 06, 2003 36.54 36.54 36.11 36.31 9,049,600 -0.22(-0.60%)
Nov 05, 2003 36.56 36.74 36.30 36.53 5,912,300 -0.07(-0.19%)
Nov 04, 2003 36.30 36.76 36.28 36.60 6,485,500 -0.11(-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.