JPMorgan Chase & Co (NY: JPM )

158.09 USD -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.65 52.71 51.54 51.54 23,679,576 -1.06(-2.02%)
Oct 30, 2013 53.00 53.24 52.50 52.60 16,123,241 -0.13(-0.25%)
Oct 29, 2013 52.83 52.99 52.25 52.73 23,338,448 +0.05(+0.09%)
Oct 28, 2013 52.89 53.09 52.50 52.68 14,777,213 -0.09(-0.17%)
Oct 25, 2013 52.16 52.91 52.07 52.77 20,889,569 +0.29(+0.55%)
Oct 24, 2013 52.84 52.89 52.11 52.48 17,740,972 -0.27(-0.51%)
Oct 23, 2013 53.31 53.36 52.72 52.75 20,981,683 -0.87(-1.62%)
Oct 22, 2013 54.65 54.68 53.62 53.62 24,745,333 -0.65(-1.20%)
Oct 21, 2013 54.27 54.85 53.89 54.27 19,430,456 -0.03(-0.06%)
Oct 18, 2013 54.26 54.58 53.80 54.30 24,805,953 +0.09(+0.17%)
Oct 17, 2013 53.79 54.29 53.61 54.21 17,779,239 +0.21(+0.39%)
Oct 16, 2013 52.61 54.05 52.58 54.00 24,780,540 +1.69(+3.23%)
Oct 15, 2013 52.91 53.04 52.18 52.31 17,511,699 -0.40(-0.76%)
Oct 14, 2013 51.94 52.84 51.76 52.71 18,872,742 +0.20(+0.38%)
Oct 11, 2013 52.96 53.35 52.16 52.51 32,498,774 -0.01(-0.02%)
Oct 10, 2013 51.84 52.56 51.38 52.52 24,270,419 +1.77(+3.49%)
Oct 09, 2013 51.17 51.34 50.25 50.75 24,700,280 -0.12(-0.24%)
Oct 08, 2013 51.83 51.96 50.84 50.87 19,466,256 -0.96(-1.85%)
Oct 07, 2013 52.29 52.36 51.83 51.83 16,090,499 -0.84(-1.59%)
Oct 04, 2013 52.07 52.68 52.01 52.67 17,407,162 +0.73(+1.41%)
Oct 03, 2013 52.00 52.20 51.50 51.94 18,586,785 -0.15(-0.29%)
Oct 02, 2013 51.32 52.45 51.29 52.09 23,758,358 +0.13(+0.25%)
Oct 01, 2013 51.64 52.09 51.45 51.96 19,146,820 +0.27(+0.52%)
Sep 30, 2013 51.73 52.09 51.44 51.69 21,275,330 -0.55(-1.05%)
Sep 27, 2013 51.50 52.40 51.39 52.24 23,025,958 +0.35(+0.67%)
Sep 26, 2013 51.93 52.56 51.54 51.89 21,277,438 +0.19(+0.37%)
Sep 25, 2013 50.22 51.90 50.06 51.70 39,060,783 +1.38(+2.74%)
Sep 24, 2013 51.01 51.28 50.30 50.32 34,465,263 -1.14(-2.22%)
Sep 23, 2013 52.08 52.38 51.39 51.46 28,112,802 -1.34(-2.54%)
Sep 20, 2013 52.95 53.47 52.80 52.80 30,795,890 +0.05(+0.09%)
Sep 19, 2013 53.63 53.75 52.53 52.75 22,404,653 -0.66(-1.24%)
Sep 18, 2013 52.69 53.87 52.56 53.41 20,806,715 +0.32(+0.60%)
Sep 17, 2013 53.19 53.32 52.88 53.09 13,135,544 -0.05(-0.09%)
Sep 16, 2013 53.44 53.49 53.01 53.14 17,086,168 +0.55(+1.05%)
Sep 13, 2013 52.29 52.80 52.23 52.59 11,945,263 +0.35(+0.67%)
Sep 12, 2013 53.43 53.71 52.08 52.24 21,972,635 -1.02(-1.92%)
Sep 11, 2013 53.37 53.76 53.06 53.26 16,018,743 -0.41(-0.76%)
Sep 10, 2013 53.83 53.93 53.33 53.67 20,156,366 +0.81(+1.53%)
Sep 09, 2013 52.78 53.19 52.52 52.86 19,665,811 +0.30(+0.57%)
Sep 06, 2013 52.41 52.71 51.28 52.56 22,343,319 +0.45(+0.86%)
Sep 05, 2013 52.03 52.52 51.91 52.11 13,868,493 +0.24(+0.46%)
Sep 04, 2013 51.16 52.10 50.93 51.87 19,890,308 +0.74(+1.45%)
Sep 03, 2013 51.25 51.72 50.83 51.13 15,268,470 +0.60(+1.19%)
Aug 30, 2013 50.82 50.83 50.29 50.53 15,871,865 -0.17(-0.34%)
Aug 29, 2013 50.59 51.18 50.45 50.70 13,292,520 +0.12(+0.24%)
Aug 28, 2013 50.33 51.05 50.13 50.58 18,722,180 -0.02(-0.04%)
Aug 27, 2013 51.02 51.55 50.55 50.60 23,529,484 -1.20(-2.32%)
Aug 26, 2013 52.16 52.54 51.79 51.80 16,474,517 -0.52(-0.99%)
Aug 23, 2013 52.27 52.42 51.90 52.32 11,126,713 +0.11(+0.21%)
Aug 22, 2013 52.00 52.66 51.93 52.21 14,638,698 +0.58(+1.12%)
Aug 21, 2013 51.92 52.22 51.28 51.63 17,073,729 -0.49(-0.94%)
Aug 20, 2013 51.78 52.36 50.66 52.12 18,654,524 +0.29(+0.56%)
Aug 19, 2013 52.89 52.95 51.80 51.83 22,687,754 -1.46(-2.74%)
Aug 16, 2013 53.07 53.78 53.07 53.29 17,141,448 +0.00(+0.00%)
Aug 15, 2013 53.52 53.68 52.89 53.29 16,861,522 -0.86(-1.59%)
Aug 14, 2013 54.33 54.85 54.00 54.15 15,760,776 -0.14(-0.26%)
Aug 13, 2013 54.22 54.70 53.60 54.29 15,049,242 +0.20(+0.37%)
Aug 12, 2013 54.04 54.32 53.68 54.09 15,123,137 -0.43(-0.79%)
Aug 09, 2013 54.69 55.15 54.33 54.52 12,657,547 -0.31(-0.57%)
Aug 08, 2013 55.42 55.73 54.12 54.83 18,583,724 -0.47(-0.85%)
Aug 07, 2013 55.06 55.47 54.78 55.30 12,782,183 -0.19(-0.34%)
Aug 06, 2013 55.99 56.10 55.31 55.49 10,308,278 -0.61(-1.09%)
Aug 05, 2013 56.33 56.58 56.01 56.10 9,370,218 -0.39(-0.69%)
Aug 02, 2013 56.27 56.52 56.01 56.49 11,009,689 -0.05(-0.09%)
Aug 01, 2013 56.36 56.78 56.20 56.54 15,978,711 +0.81(+1.45%)
Jul 31, 2013 55.58 56.27 55.51 55.73 19,404,943 +0.40(+0.72%)
Jul 30, 2013 55.87 55.99 55.08 55.33 14,208,297 -0.36(-0.65%)
Jul 29, 2013 55.98 56.00 55.38 55.69 10,051,678 -0.36(-0.64%)
Jul 26, 2013 56.06 56.22 55.60 56.05 16,767,435 -0.45(-0.80%)
Jul 25, 2013 56.45 56.50 55.89 56.50 13,870,167 -0.13(-0.23%)
Jul 24, 2013 56.92 56.93 56.38 56.63 16,664,911 -0.04(-0.07%)
Jul 23, 2013 56.72 56.89 56.47 56.67 10,577,746 +0.11(+0.19%)
Jul 22, 2013 56.24 56.67 55.95 56.56 16,001,777 +0.40(+0.71%)
Jul 19, 2013 56.51 56.55 55.91 56.16 17,764,823 -0.21(-0.37%)
Jul 18, 2013 55.51 56.53 55.49 56.37 24,563,688 +1.14(+2.06%)
Jul 17, 2013 55.05 55.58 54.84 55.23 19,166,730 +0.22(+0.40%)
Jul 16, 2013 54.90 55.41 54.78 55.01 19,224,290 +0.12(+0.22%)
Jul 15, 2013 55.49 55.50 54.60 54.89 28,297,034 -0.08(-0.15%)
Jul 12, 2013 55.51 55.85 54.75 54.97 32,571,799 -0.17(-0.31%)
Jul 11, 2013 55.84 55.87 54.55 55.14 21,298,426 +0.31(+0.57%)
Jul 10, 2013 54.77 55.15 54.44 54.83 16,936,888 -0.06(-0.11%)
Jul 09, 2013 55.07 55.17 54.19 54.89 20,510,215 +0.19(+0.35%)
Jul 08, 2013 54.54 54.91 54.05 54.70 21,787,090 +0.71(+1.32%)
Jul 05, 2013 53.36 54.00 53.11 53.99 17,077,144 +1.22(+2.31%)
Jul 03, 2013 52.31 52.81 52.21 52.77 10,443,381 -0.03(-0.06%)
Jul 02, 2013 52.57 53.53 52.12 52.80 23,939,764 +0.31(+0.59%)
Jul 01, 2013 53.22 53.63 52.43 52.49 23,513,028 -0.30(-0.57%)
Jun 28, 2013 53.12 53.13 52.58 52.79 18,264,399 -0.36(-0.68%)
Jun 27, 2013 53.03 53.49 52.88 53.15 17,094,217 +0.65(+1.24%)
Jun 26, 2013 52.65 52.80 51.88 52.50 19,331,816 +0.42(+0.81%)
Jun 25, 2013 51.51 52.56 51.51 52.08 20,901,519 +1.16(+2.28%)
Jun 24, 2013 50.88 51.45 50.11 50.92 30,555,567 -1.04(-2.00%)
Jun 21, 2013 52.96 52.98 51.69 51.96 44,416,045 -0.52(-0.99%)
Jun 20, 2013 53.08 53.18 52.27 52.48 31,864,873 -1.07(-2.00%)
Jun 19, 2013 53.99 54.51 53.52 53.55 20,840,070 -0.56(-1.03%)
Jun 18, 2013 54.03 54.27 53.72 54.11 13,259,008 +0.26(+0.48%)
Jun 17, 2013 53.70 54.26 53.54 53.85 16,856,503 +0.72(+1.36%)
Jun 14, 2013 54.04 54.13 52.91 53.13 17,189,687 -1.04(-1.92%)
Jun 13, 2013 53.00 54.24 52.97 54.17 17,089,841 +0.99(+1.86%)
Jun 12, 2013 53.90 54.10 52.96 53.18 18,479,081 -0.31(-0.58%)
Jun 11, 2013 53.46 54.05 53.11 53.49 17,600,719 -0.87(-1.60%)
Jun 10, 2013 54.64 54.84 54.02 54.36 16,007,507 +0.09(+0.17%)
Jun 07, 2013 53.77 54.48 53.41 54.27 21,692,593 +0.77(+1.44%)
Jun 06, 2013 52.84 53.52 52.27 53.50 23,940,886 +0.47(+0.89%)
Jun 05, 2013 53.78 54.27 52.70 53.03 24,325,924 -1.01(-1.87%)
Jun 04, 2013 54.54 55.39 53.87 54.04 22,022,579 -0.45(-0.83%)
Jun 03, 2013 54.60 54.86 53.03 54.49 28,280,137 -0.10(-0.18%)
May 31, 2013 55.71 55.83 54.59 54.59 24,996,488 -1.03(-1.85%)
May 30, 2013 54.60 55.90 54.53 55.62 24,872,974 +0.95(+1.74%)
May 29, 2013 54.09 54.96 53.91 54.67 20,482,608 +0.07(+0.13%)
May 28, 2013 54.56 54.65 54.03 54.60 27,164,167 +0.94(+1.75%)
May 24, 2013 52.90 53.66 52.72 53.66 18,343,221 +0.31(+0.58%)
May 23, 2013 52.82 53.79 52.66 53.35 25,297,169 -0.28(-0.52%)
May 22, 2013 53.43 54.96 53.29 53.63 46,964,642 +0.61(+1.15%)
May 21, 2013 52.53 53.67 52.45 53.02 37,118,109 +0.73(+1.40%)
May 20, 2013 52.28 52.63 51.91 52.29 22,009,279 -0.01(-0.02%)
May 17, 2013 51.26 52.33 51.25 52.30 26,095,658 +1.33(+2.61%)
May 16, 2013 50.87 51.66 50.84 50.97 21,389,819 -0.12(-0.23%)
May 15, 2013 50.20 51.43 50.15 51.09 27,466,718 +1.42(+2.86%)
May 13, 2013 48.84 49.70 48.61 49.67 23,980,014 +0.71(+1.45%)
May 10, 2013 49.05 49.23 48.64 48.96 16,200,456 -0.08(-0.16%)
May 09, 2013 49.70 49.81 48.92 49.04 18,103,044 -0.72(-1.45%)
May 08, 2013 49.22 49.99 49.11 49.76 23,537,250 +0.62(+1.26%)
May 07, 2013 48.57 49.39 48.26 49.14 24,279,532 +0.96(+1.99%)
May 06, 2013 47.71 48.39 47.57 48.18 20,828,474 +0.61(+1.28%)
May 03, 2013 48.63 48.08 46.98 47.57 43,273,931 -0.51(-1.06%)
May 02, 2013 48.25 48.25 47.71 48.08 15,528,270 +0.07(+0.15%)
May 01, 2013 48.76 48.91 47.85 48.01 17,671,511 -1.00(-2.04%)
Apr 30, 2013 48.96 49.25 48.72 49.01 13,803,040 +0.09(+0.18%)
Apr 29, 2013 49.08 49.10 48.65 48.92 13,497,061 +0.04(+0.08%)
Apr 26, 2013 48.86 49.00 48.61 48.88 13,931,035 -0.12(-0.24%)
Apr 25, 2013 49.02 49.63 48.89 49.00 19,058,652 +0.28(+0.57%)
Apr 24, 2013 48.32 48.92 48.16 48.72 16,459,285 +0.55(+1.14%)
Apr 23, 2013 47.68 48.24 47.39 48.17 20,508,073 +0.82(+1.73%)
Apr 22, 2013 47.40 47.49 46.87 47.35 15,196,230 +0.12(+0.25%)
Apr 19, 2013 47.15 47.36 46.70 47.23 19,751,715 +0.59(+1.27%)
Apr 18, 2013 46.80 47.33 46.05 46.64 26,106,745 -0.15(-0.32%)
Apr 17, 2013 48.11 48.18 46.38 46.79 43,466,672 -1.70(-3.51%)
Apr 16, 2013 48.43 48.52 47.59 48.49 23,865,838 +0.56(+1.17%)
Apr 15, 2013 48.39 49.34 47.90 47.93 31,479,465 -1.08(-2.20%)
Apr 12, 2013 48.90 49.58 48.45 49.01 37,808,388 -0.30(-0.61%)
Apr 11, 2013 49.21 49.60 48.83 49.31 22,557,071 +0.06(+0.12%)
Apr 10, 2013 48.94 49.56 48.88 49.25 20,388,881 +0.57(+1.17%)
Apr 09, 2013 48.74 48.96 48.46 48.68 19,970,531 +0.10(+0.21%)
Apr 08, 2013 47.90 48.59 47.59 48.58 18,672,902 +0.67(+1.40%)
Apr 05, 2013 46.79 48.04 46.75 47.91 22,964,186 +0.42(+0.88%)
Apr 04, 2013 46.96 47.54 46.90 47.49 21,514,716 +0.64(+1.37%)
Apr 03, 2013 48.03 48.07 46.53 46.85 33,472,086 -1.43(-2.96%)
Apr 02, 2013 48.01 48.38 47.88 48.28 17,272,638 +0.45(+0.94%)
Apr 01, 2013 47.55 47.99 47.49 47.83 17,446,998 +0.37(+0.78%)
Mar 28, 2013 47.84 47.93 47.28 47.46 27,519,846 -0.31(-0.65%)
Mar 27, 2013 48.20 48.31 47.56 47.77 26,530,291 -0.87(-1.79%)
Mar 26, 2013 48.74 48.97 48.32 48.64 16,418,285 +0.12(+0.25%)
Mar 25, 2013 49.04 49.32 48.16 48.52 23,581,360 -0.26(-0.53%)
Mar 22, 2013 48.63 49.00 48.34 48.78 22,799,985 +0.43(+0.89%)
Mar 21, 2013 48.79 49.23 48.35 48.35 23,533,044 -0.77(-1.57%)
Mar 20, 2013 49.57 49.64 49.04 49.12 19,385,788 -0.08(-0.16%)
Mar 19, 2013 49.65 49.99 48.68 49.20 24,411,354 -0.31(-0.63%)
Mar 18, 2013 49.19 49.66 48.95 49.51 28,006,216 -0.51(-1.02%)
Mar 15, 2013 49.97 50.29 49.15 50.02 60,908,739 -0.98(-1.92%)
Mar 14, 2013 50.25 51.00 50.19 51.00 26,337,725 +0.84(+1.67%)
Mar 13, 2013 50.29 50.43 50.11 50.16 16,679,960 -0.12(-0.24%)
Mar 12, 2013 50.35 50.67 50.05 50.28 18,003,398 -0.20(-0.40%)
Mar 11, 2013 50.23 50.77 49.91 50.48 19,472,907 +0.28(+0.56%)
Mar 08, 2013 50.59 50.85 49.61 50.20 32,726,854 -0.43(-0.85%)
Mar 07, 2013 50.05 50.86 50.01 50.63 24,242,122 +0.60(+1.20%)
Mar 06, 2013 49.88 50.19 49.62 50.03 19,608,589 +0.54(+1.09%)
Mar 05, 2013 49.49 50.11 49.31 49.49 25,560,833 +0.39(+0.79%)
Mar 04, 2013 48.73 49.14 48.33 49.10 17,695,571 +0.19(+0.39%)
Mar 01, 2013 48.60 49.42 48.37 48.91 25,925,897 -0.01(-0.02%)
Feb 28, 2013 48.82 49.55 48.75 48.92 24,697,669 -0.36(-0.73%)
Feb 27, 2013 47.85 49.40 47.76 49.28 31,926,254 +1.68(+3.53%)
Feb 26, 2013 48.22 48.26 46.85 47.60 39,401,309 -0.10(-0.21%)
Feb 25, 2013 49.10 49.20 47.65 47.70 32,749,013 -1.21(-2.47%)
Feb 22, 2013 48.63 48.91 48.41 48.91 23,586,192 +0.66(+1.37%)
Feb 21, 2013 48.41 48.45 47.83 48.25 24,378,010 -0.36(-0.74%)
Feb 20, 2013 49.35 49.54 48.36 48.61 24,788,060 -0.84(-1.70%)
Feb 19, 2013 49.12 49.68 49.12 49.45 20,445,760 +0.57(+1.17%)
Feb 15, 2013 49.35 49.46 48.57 48.88 20,016,541 -0.34(-0.69%)
Feb 14, 2013 48.40 49.29 48.37 49.22 18,017,634 +0.54(+1.11%)
Feb 13, 2013 49.35 49.45 48.50 48.68 21,635,832 -0.46(-0.94%)
Feb 12, 2013 48.80 49.31 48.60 49.14 16,387,666 +0.48(+0.99%)
Feb 11, 2013 48.51 48.90 48.38 48.66 13,935,828 +0.03(+0.06%)
Feb 08, 2013 48.33 48.69 48.26 48.63 15,219,612 +0.40(+0.83%)
Feb 07, 2013 48.65 48.75 47.90 48.23 21,429,704 -0.38(-0.78%)
Feb 06, 2013 48.42 48.83 48.32 48.61 28,282,566 +0.93(+1.95%)
Feb 04, 2013 47.54 47.81 47.38 47.68 20,822,586 -0.17(-0.36%)
Feb 01, 2013 47.40 48.00 47.21 47.85 24,527,532 +0.80(+1.70%)
Jan 31, 2013 47.01 47.22 46.88 47.05 19,529,248 -0.08(-0.17%)
Jan 30, 2013 47.04 47.35 46.96 47.13 18,635,233 +0.01(+0.02%)
Jan 29, 2013 46.28 47.16 46.25 47.12 19,908,243 +0.48(+1.03%)
Jan 28, 2013 46.84 47.00 46.48 46.64 19,707,169 -0.52(-1.10%)
Jan 25, 2013 46.74 47.16 46.60 47.16 26,014,637 +0.79(+1.70%)
Jan 24, 2013 46.24 46.80 46.08 46.37 20,008,110 +0.14(+0.30%)
Jan 23, 2013 46.23 46.44 45.92 46.23 19,104,650 -0.31(-0.67%)
Jan 22, 2013 46.25 46.55 46.13 46.54 24,220,642 +0.08(+0.17%)
Jan 18, 2013 46.38 46.60 46.18 46.46 28,694,707 +0.02(+0.04%)
Jan 17, 2013 46.40 46.87 46.29 46.44 41,093,941 -0.38(-0.81%)
Jan 16, 2013 45.91 46.83 45.57 46.82 43,453,536 +0.47(+1.01%)
Jan 15, 2013 45.49 46.47 45.45 46.35 29,896,475 +0.47(+1.02%)
Jan 14, 2013 45.89 46.18 45.48 45.88 19,052,352 -0.26(-0.56%)
Jan 11, 2013 45.97 46.15 45.47 46.14 19,710,859 -0.01(-0.02%)
Jan 10, 2013 45.89 46.16 45.53 46.15 23,413,152 +0.68(+1.50%)
Jan 09, 2013 45.56 46.20 45.14 45.47 25,920,539 -0.03(-0.07%)
Jan 08, 2013 45.40 45.50 44.96 45.50 19,556,301 +0.09(+0.20%)
Jan 07, 2013 45.09 45.49 45.02 45.41 24,457,049 +0.05(+0.11%)
Jan 04, 2013 44.45 45.43 44.44 45.36 24,491,604 +0.79(+1.77%)
Jan 03, 2013 44.74 44.75 44.20 44.57 24,225,935 -0.09(-0.20%)
Jan 02, 2013 44.87 44.89 44.22 44.66 31,415,517 +0.69(+1.57%)
Dec 31, 2012 43.10 44.00 43.05 43.97 23,117,991 +0.73(+1.69%)
Dec 28, 2012 43.10 43.69 43.09 43.24 15,403,478 -0.39(-0.89%)
Dec 27, 2012 43.96 44.02 42.90 43.63 19,543,646 -0.33(-0.75%)
Dec 26, 2012 43.95 44.18 43.72 43.96 11,498,313 +0.04(+0.09%)
Dec 24, 2012 43.72 44.02 43.71 43.92 8,622,420 -0.08(-0.18%)
Dec 21, 2012 43.82 44.20 43.34 44.00 38,986,323 -0.53(-1.19%)
Dec 20, 2012 43.69 44.54 43.41 44.53 24,975,039 +1.00(+2.30%)
Dec 19, 2012 43.99 44.39 43.42 43.53 34,347,434 -0.34(-0.78%)
Dec 18, 2012 43.83 43.94 43.31 43.87 33,858,535 +0.39(+0.90%)
Dec 17, 2012 43.00 43.51 42.81 43.48 23,878,208 +0.67(+1.57%)
Dec 14, 2012 42.77 43.11 42.71 42.81 16,208,762 +0.03(+0.07%)
Dec 13, 2012 42.65 42.92 42.50 42.78 18,456,250 +0.01(+0.02%)
Dec 12, 2012 43.00 43.38 42.70 42.77 23,095,781 +0.13(+0.30%)
Dec 11, 2012 42.60 43.09 42.42 42.64 21,954,445 +0.33(+0.78%)
Dec 10, 2012 42.54 42.67 42.01 42.31 22,393,912 -0.25(-0.59%)
Dec 07, 2012 41.84 42.57 41.73 42.56 34,559,111 +1.09(+2.63%)
Dec 06, 2012 41.25 41.55 41.11 41.47 20,472,912 +0.27(+0.66%)
Dec 05, 2012 40.69 41.49 40.50 41.20 25,463,871 +0.63(+1.55%)
Dec 04, 2012 40.78 40.92 40.20 40.57 24,031,015 -0.51(-1.24%)
Nov 30, 2012 40.99 41.34 40.85 41.08 20,081,805 -0.14(-0.34%)
Nov 29, 2012 41.15 41.35 40.91 41.22 18,914,967 +0.39(+0.96%)
Nov 28, 2012 40.49 40.88 39.88 40.83 26,108,137 +0.08(+0.20%)
Nov 27, 2012 40.87 41.20 40.64 40.75 19,874,980 -0.13(-0.32%)
Nov 26, 2012 40.79 40.88 40.09 40.88 20,361,258 -0.21(-0.51%)
Nov 23, 2012 41.10 41.22 40.97 41.09 8,316,667 +0.36(+0.88%)
Nov 21, 2012 40.94 40.98 40.35 40.73 13,035,979 +0.03(+0.07%)
Nov 20, 2012 40.33 41.18 40.25 40.70 19,375,846 +0.11(+0.27%)
Nov 19, 2012 40.09 40.70 40.09 40.59 26,781,290 +1.06(+2.68%)
Nov 16, 2012 39.43 39.67 38.83 39.53 32,462,098 +0.14(+0.36%)
Nov 15, 2012 39.06 39.72 38.97 39.39 24,859,620 +0.10(+0.25%)
Nov 14, 2012 40.21 40.37 39.13 39.29 30,936,816 -0.75(-1.87%)
Nov 13, 2012 40.18 40.52 40.00 40.04 19,760,512 -0.54(-1.33%)
Nov 12, 2012 40.85 40.91 40.30 40.58 12,815,952 -0.04(-0.10%)
Nov 09, 2012 40.31 41.23 39.86 40.62 27,559,061 +0.22(+0.54%)
Nov 08, 2012 41.28 41.50 40.40 40.40 27,810,945 -0.08(-0.20%)
Nov 07, 2012 42.01 42.01 40.31 40.48 47,618,655 -2.40(-5.60%)
Nov 06, 2012 42.55 43.05 42.41 42.88 17,190,886 +0.61(+1.44%)
Nov 05, 2012 42.33 42.36 41.85 42.27 13,239,075 -0.15(-0.35%)
Nov 02, 2012 43.04 43.07 42.33 42.42 17,029,679 -0.42(-0.98%)
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.