JPMorgan Chase & Co (NY: JPM )

221.92 -2.49 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 28.64 28.68 28.02 28.02 24,354,868 -0.45(-1.59%)
Jun 29, 2006 27.81 28.59 27.76 28.47 25,832,062 +0.94(+3.42%)
Jun 28, 2006 27.47 27.56 27.31 27.53 12,800,988 +0.29(+1.05%)
Jun 27, 2006 27.15 27.73 27.15 27.25 21,158,856 -0.44(-1.59%)
Jun 26, 2006 27.13 27.69 27.09 27.69 16,744,366 +0.42(+1.54%)
Jun 23, 2006 27.24 27.55 26.59 27.27 14,920,771 -0.13(-0.49%)
Jun 22, 2006 27.43 27.80 27.35 27.40 15,689,121 -0.09(-0.34%)
Jun 21, 2006 26.77 27.66 26.75 27.49 22,847,098 +0.48(+1.78%)
Jun 20, 2006 26.78 27.21 26.71 27.01 16,797,578 +0.36(+1.35%)
Jun 19, 2006 26.80 26.99 26.52 26.65 13,620,901 -0.14(-0.52%)
Jun 16, 2006 27.09 27.15 26.69 26.79 23,614,848 -0.29(-1.08%)
Jun 15, 2006 26.75 27.23 26.69 27.09 27,701,972 +0.42(+1.58%)
Jun 14, 2006 27.11 27.25 26.24 26.67 25,300,542 -0.37(-1.38%)
Jun 13, 2006 27.59 27.94 26.91 27.04 24,780,714 -0.71(-2.57%)
Jun 12, 2006 28.09 28.17 27.75 27.75 13,579,681 -0.33(-1.19%)
Jun 09, 2006 28.25 28.41 28.03 28.09 12,150,454 -0.17(-0.59%)
Jun 08, 2006 28.02 28.35 27.52 28.25 21,588,598 +0.07(+0.24%)
Jun 07, 2006 28.27 28.53 28.11 28.19 14,926,317 -0.09(-0.31%)
Jun 06, 2006 28.67 28.81 28.03 28.27 19,005,198 -0.39(-1.37%)
Jun 05, 2006 29.13 29.31 28.63 28.67 11,792,360 -0.56(-1.92%)
Jun 02, 2006 29.22 29.49 29.04 29.23 14,446,210 +0.15(+0.53%)
Jun 01, 2006 28.52 29.14 28.51 29.07 13,542,657 +0.63(+2.20%)
May 31, 2006 28.46 28.67 28.13 28.45 17,009,826 +0.13(+0.47%)
May 30, 2006 28.62 28.68 28.31 28.31 13,012,037 -0.53(-1.83%)
May 26, 2006 28.75 28.94 28.65 28.84 11,868,655 +0.25(+0.89%)
May 25, 2006 28.45 28.62 28.23 28.59 14,842,976 +0.47(+1.66%)
May 24, 2006 28.09 28.34 27.75 28.12 21,217,764 -0.01(-0.05%)
May 23, 2006 28.51 28.61 28.10 28.13 19,873,526 -0.31(-1.10%)
May 22, 2006 28.52 28.65 28.25 28.45 22,209,904 -0.07(-0.26%)
May 19, 2006 28.62 28.72 28.35 28.52 19,984,596 +0.01(+0.02%)
May 18, 2006 28.88 28.96 28.48 28.51 16,346,101 -0.34(-1.18%)
May 17, 2006 29.22 29.39 28.75 28.85 19,493,848 -0.71(-2.41%)
May 16, 2006 29.75 29.89 29.44 29.57 12,389,083 -0.15(-0.49%)
May 15, 2006 29.57 29.85 29.52 29.71 16,832,052 +0.15(+0.50%)
May 12, 2006 29.99 29.99 29.53 29.57 27,287,820 -0.55(-1.84%)
May 11, 2006 30.64 30.66 29.99 30.12 15,788,350 -0.51(-1.68%)
May 10, 2006 30.52 30.77 30.36 30.64 10,812,661 -0.07(-0.22%)
May 09, 2006 30.65 30.92 30.59 30.70 11,887,991 -0.05(-0.17%)
May 08, 2006 31.09 31.12 30.72 30.76 15,414,817 -0.37(-1.18%)
May 05, 2006 30.63 31.22 30.48 31.12 25,928,142 +0.64(+2.10%)
May 04, 2006 30.36 30.56 30.36 30.48 15,814,731 +0.15(+0.51%)
May 03, 2006 30.42 30.49 30.17 30.33 23,367,674 -0.03(-0.09%)
May 02, 2006 30.02 30.36 29.96 30.36 19,432,842 +0.48(+1.61%)
May 01, 2006 30.27 30.42 29.84 29.87 24,335,232 -0.40(-1.32%)
Apr 28, 2006 29.42 30.62 29.42 30.27 42,363,128 +0.95(+3.25%)
Apr 27, 2006 28.46 29.39 28.37 29.32 26,178,764 +0.86(+3.02%)
Apr 26, 2006 28.28 28.51 28.13 28.46 15,960,277 +0.33(+1.16%)
Apr 25, 2006 28.37 28.57 28.09 28.13 17,461,002 -0.34(-1.19%)
Apr 24, 2006 28.36 28.54 28.13 28.47 14,203,684 +0.12(+0.42%)
Apr 21, 2006 28.61 28.61 28.29 28.35 20,584,916 -0.07(-0.23%)
Apr 20, 2006 28.35 28.65 28.27 28.42 12,644,800 -0.01(-0.05%)
Apr 19, 2006 28.29 28.68 28.22 28.43 14,162,014 +0.01(+0.05%)
Apr 18, 2006 28.17 28.52 28.07 28.42 16,606,914 +0.40(+1.43%)
Apr 17, 2006 28.21 28.27 27.91 28.02 11,970,732 -0.13(-0.45%)
Apr 13, 2006 27.95 28.30 27.96 28.15 9,822,620 +0.19(+0.69%)
Apr 12, 2006 27.91 28.01 27.82 27.95 8,804,548 +0.19(+0.70%)
Apr 11, 2006 28.02 28.25 27.67 27.76 13,233,129 -0.18(-0.64%)
Apr 10, 2006 27.97 28.19 27.81 27.94 11,106,001 +0.12(+0.43%)
Apr 07, 2006 28.19 28.31 27.77 27.82 16,119,313 -0.39(-1.40%)
Apr 06, 2006 28.28 28.33 28.03 28.21 9,333,220 -0.17(-0.59%)
Apr 05, 2006 28.13 28.46 28.05 28.38 14,321,650 +0.18(+0.64%)
Apr 04, 2006 27.77 28.33 27.69 28.20 21,000,120 +0.23(+0.81%)
Apr 03, 2006 27.99 28.33 27.94 27.97 16,123,960 +0.19(+0.70%)
Mar 31, 2006 27.87 27.98 27.69 27.78 15,545,823 +0.07(+0.26%)
Mar 30, 2006 27.71 28.05 27.43 27.71 13,975,247 -0.10(-0.36%)
Mar 29, 2006 27.84 28.07 27.56 27.81 11,725,957 +0.08(+0.29%)
Mar 28, 2006 27.97 28.16 27.69 27.73 23,327,354 -0.37(-1.31%)
Mar 27, 2006 27.93 28.15 27.87 28.09 11,745,893 +0.01(+0.02%)
Mar 24, 2006 28.01 28.31 27.96 28.09 10,811,462 +0.04(+0.14%)
Mar 23, 2006 28.05 28.15 27.90 28.05 19,466,268 -0.01(-0.02%)
Mar 22, 2006 27.48 28.15 27.35 28.05 20,259,650 +0.57(+2.06%)
Mar 21, 2006 27.53 27.83 27.38 27.49 20,195,946 -0.17(-0.60%)
Mar 20, 2006 27.56 27.72 27.45 27.65 14,116,896 +0.03(+0.12%)
Mar 17, 2006 27.59 27.69 27.52 27.62 19,549,458 +0.05(+0.19%)
Mar 16, 2006 27.63 27.71 27.53 27.57 15,057,623 +0.07(+0.24%)
Mar 15, 2006 27.46 27.58 27.35 27.50 21,001,768 -0.11(-0.39%)
Mar 14, 2006 27.53 27.69 27.52 27.61 24,338,080 +0.21(+0.78%)
Mar 13, 2006 27.65 27.67 27.34 27.39 15,927,750 -0.05(-0.17%)
Mar 10, 2006 27.39 27.62 27.27 27.44 16,751,560 +0.05(+0.19%)
Mar 09, 2006 27.69 27.85 27.33 27.39 14,640,771 -0.37(-1.32%)
Mar 08, 2006 27.68 27.85 27.49 27.75 13,710,837 +0.08(+0.29%)
Mar 07, 2006 27.51 27.79 27.37 27.67 14,151,821 +0.05(+0.19%)
Mar 06, 2006 27.67 27.89 27.45 27.62 11,059,384 -0.13(-0.46%)
Mar 03, 2006 27.69 28.08 27.64 27.75 18,422,714 -0.05(-0.17%)
Mar 02, 2006 27.77 27.91 27.60 27.79 16,397,963 +0.02(+0.07%)
Mar 01, 2006 27.49 27.98 27.44 27.77 15,787,750 +0.33(+1.19%)
Feb 28, 2006 27.74 27.75 27.33 27.45 17,561,730 -0.29(-1.06%)
Feb 27, 2006 27.72 27.99 27.72 27.74 12,803,686 -0.05(-0.19%)
Feb 24, 2006 27.31 27.91 27.27 27.79 13,931,479 +0.37(+1.34%)
Feb 23, 2006 27.53 27.73 27.35 27.43 13,099,874 -0.20(-0.72%)
Feb 22, 2006 27.28 27.72 27.18 27.63 19,712,990 +0.47(+1.74%)
Feb 21, 2006 27.11 27.32 27.05 27.15 10,978,892 -0.05(-0.20%)
Feb 17, 2006 27.13 27.23 26.95 27.21 17,265,542 -0.03(-0.10%)
Feb 16, 2006 26.99 27.23 26.85 27.23 17,345,586 +0.33(+1.24%)
Feb 15, 2006 26.67 27.02 26.67 26.90 19,014,940 +0.15(+0.55%)
Feb 14, 2006 26.46 26.91 26.45 26.75 19,342,306 +0.22(+0.83%)
Feb 13, 2006 26.53 26.89 26.43 26.53 11,679,041 -0.10(-0.38%)
Feb 10, 2006 26.43 26.67 26.21 26.63 13,176,319 +0.10(+0.38%)
Feb 09, 2006 26.37 26.71 26.31 26.53 12,735,335 +0.11(+0.43%)
Feb 08, 2006 26.21 26.43 26.19 26.42 15,087,152 +0.23(+0.87%)
Feb 07, 2006 26.15 26.42 26.05 26.19 12,879,682 -0.12(-0.46%)
Feb 06, 2006 26.29 26.42 26.23 26.31 9,880,628 -0.06(-0.23%)
Feb 03, 2006 26.32 26.75 26.29 26.37 15,649,849 -0.31(-1.15%)
Feb 02, 2006 26.61 26.79 26.41 26.68 15,452,590 +0.07(+0.28%)
Feb 01, 2006 26.61 26.83 26.47 26.61 17,132,438 +0.09(+0.33%)
Jan 31, 2006 26.71 26.81 26.51 26.52 23,356,434 -0.07(-0.25%)
Jan 30, 2006 26.37 26.67 26.30 26.59 13,043,215 +0.07(+0.25%)
Jan 27, 2006 26.19 26.71 26.13 26.52 19,380,228 +0.11(+0.40%)
Jan 26, 2006 25.83 26.56 25.83 26.41 24,264,484 +0.74(+2.88%)
Jan 25, 2006 25.46 25.81 25.39 25.67 21,357,764 +0.25(+0.97%)
Jan 24, 2006 25.53 25.71 25.41 25.42 14,661,756 -0.11(-0.42%)
Jan 23, 2006 25.44 25.82 25.33 25.53 19,744,318 +0.15(+0.58%)
Jan 20, 2006 25.89 25.90 25.27 25.38 31,338,370 -0.67(-2.59%)
Jan 19, 2006 26.25 26.33 25.89 26.06 18,124,728 -0.15(-0.56%)
Jan 18, 2006 26.09 26.49 25.99 26.21 26,843,538 -0.29(-1.08%)
Jan 17, 2006 26.34 26.57 26.29 26.49 14,900,985 -0.14(-0.53%)
Jan 13, 2006 26.54 26.71 26.45 26.63 16,430,040 -0.02(-0.08%)
Jan 12, 2006 26.85 26.97 26.62 26.65 18,332,478 -0.50(-1.84%)
Jan 11, 2006 27.17 27.27 27.09 27.15 18,486,418 -0.02(-0.07%)
Jan 10, 2006 27.02 27.19 26.73 27.17 24,904,526 +0.04(+0.15%)
Jan 09, 2006 26.61 27.17 26.61 27.13 24,845,018 +0.43(+1.62%)
Jan 06, 2006 26.63 26.85 26.39 26.70 11,941,803 +0.19(+0.70%)
Jan 05, 2006 26.43 26.56 26.35 26.51 12,155,400 +0.08(+0.30%)
Jan 04, 2006 26.54 26.78 26.30 26.43 20,222,776 -0.38(-1.42%)
Jan 03, 2006 26.61 26.93 26.22 26.81 19,245,026 +0.33(+1.26%)
Dec 30, 2005 26.49 26.55 26.34 26.48 12,842,508 -0.11(-0.43%)
Dec 29, 2005 26.63 26.72 26.55 26.59 11,077,072 -0.03(-0.13%)
Dec 28, 2005 26.76 26.84 26.57 26.63 14,280,279 -0.13(-0.47%)
Dec 27, 2005 26.95 27.06 26.67 26.75 11,620,283 -0.07(-0.25%)
Dec 23, 2005 26.77 26.97 26.69 26.82 10,501,334 +0.10(+0.37%)
Dec 22, 2005 26.65 26.76 26.59 26.72 15,210,064 +0.15(+0.55%)
Dec 21, 2005 26.46 26.67 26.42 26.57 17,423,980 +0.15(+0.58%)
Dec 20, 2005 26.48 26.54 26.30 26.42 11,475,037 +0.00(+0.00%)
Dec 19, 2005 26.55 26.63 26.35 26.42 23,388,060 -0.13(-0.48%)
Dec 16, 2005 26.41 26.61 26.45 26.55 18,086,504 +0.14(+0.53%)
Dec 15, 2005 26.39 26.52 26.29 26.41 13,096,127 +0.02(+0.08%)
Dec 14, 2005 26.29 26.50 26.19 26.39 12,757,669 +0.09(+0.36%)
Dec 13, 2005 26.03 26.41 26.02 26.29 15,925,651 +0.17(+0.66%)
Dec 12, 2005 26.11 26.21 25.95 26.12 12,011,803 +0.02(+0.08%)
Dec 09, 2005 25.79 26.22 25.79 26.10 12,736,534 +0.31(+1.22%)
Dec 08, 2005 25.66 25.95 25.63 25.79 12,880,131 +0.12(+0.47%)
Dec 07, 2005 25.92 25.95 25.57 25.66 14,484,133 -0.25(-0.98%)
Dec 06, 2005 26.12 26.21 25.88 25.92 18,540,980 +0.00(+0.00%)
Dec 05, 2005 25.91 25.94 25.73 25.92 9,917,052 -0.09(-0.36%)
Dec 02, 2005 25.73 26.07 25.61 26.01 14,724,861 +0.28(+1.09%)
Dec 01, 2005 25.52 25.87 25.62 25.73 18,275,070 +0.21(+0.84%)
Nov 30, 2005 26.07 26.09 25.50 25.52 19,215,048 -0.47(-1.82%)
Nov 29, 2005 25.93 26.14 25.89 25.99 15,416,616 +0.04(+0.15%)
Nov 28, 2005 25.93 26.12 25.85 25.95 17,018,670 +0.03(+0.10%)
Nov 25, 2005 26.01 26.01 25.85 25.93 5,658,899 +0.05(+0.21%)
Nov 23, 2005 25.49 26.01 25.44 25.87 17,961,794 +0.39(+1.52%)
Nov 22, 2005 25.13 25.52 25.03 25.48 17,239,162 +0.25(+1.00%)
Nov 21, 2005 25.35 25.39 25.20 25.23 15,939,741 -0.14(-0.55%)
Nov 18, 2005 25.35 25.44 25.10 25.37 22,312,880 +0.07(+0.26%)
Nov 17, 2005 25.15 25.35 25.15 25.30 14,365,568 +0.08(+0.32%)
Nov 16, 2005 25.29 25.32 24.98 25.22 16,427,792 +0.05(+0.21%)
Nov 15, 2005 25.44 25.52 25.12 25.17 15,030,792 -0.27(-1.05%)
Nov 14, 2005 25.38 25.50 25.34 25.44 13,079,489 -0.09(-0.34%)
Nov 11, 2005 25.57 25.61 25.34 25.52 12,285,057 -0.04(-0.16%)
Nov 10, 2005 25.18 25.62 25.14 25.57 24,977,522 +0.40(+1.59%)
Nov 09, 2005 24.92 25.17 24.82 25.16 16,970,854 +0.25(+1.02%)
Nov 08, 2005 24.98 25.07 24.85 24.91 11,695,229 -0.23(-0.90%)
Nov 07, 2005 24.90 25.17 24.94 25.14 12,923,900 +0.25(+0.99%)
Nov 04, 2005 24.75 24.91 24.72 24.89 16,904,002 +0.15(+0.59%)
Nov 03, 2005 24.86 25.01 24.67 24.74 15,533,232 -0.07(-0.30%)
Nov 02, 2005 24.58 25.01 24.48 24.82 19,419,202 +0.23(+0.95%)
Nov 01, 2005 24.54 24.68 24.40 24.58 28,812,378 +0.15(+0.63%)
Oct 31, 2005 24.35 24.55 24.28 24.43 23,327,504 +0.12(+0.49%)
Oct 28, 2005 24.16 24.34 24.02 24.31 18,512,650 +0.27(+1.14%)
Oct 27, 2005 24.08 24.22 23.98 24.04 15,173,190 -0.05(-0.19%)
Oct 26, 2005 23.82 24.27 23.77 24.08 24,214,418 +0.25(+1.06%)
Oct 25, 2005 23.85 23.96 23.69 23.83 16,325,116 -0.03(-0.11%)
Oct 24, 2005 23.52 23.88 23.52 23.86 21,579,754 +0.42(+1.79%)
Oct 21, 2005 23.20 23.48 23.20 23.44 22,954,120 +0.25(+1.09%)
Oct 20, 2005 23.28 23.42 22.98 23.18 27,822,036 +0.01(+0.06%)
Oct 19, 2005 22.78 23.18 22.62 23.17 29,042,464 +0.64(+2.84%)
Oct 18, 2005 22.67 22.78 22.51 22.53 13,156,983 -0.15(-0.68%)
Oct 17, 2005 22.82 22.90 22.54 22.68 12,695,913 -0.05(-0.23%)
Oct 14, 2005 22.67 22.81 22.52 22.74 16,736,721 +0.22(+0.98%)
Oct 13, 2005 22.00 22.54 21.96 22.52 19,491,300 +0.32(+1.44%)
Oct 12, 2005 22.12 22.36 22.02 22.20 23,153,328 -0.03(-0.12%)
Oct 11, 2005 22.34 22.46 22.09 22.22 15,248,436 -0.14(-0.63%)
Oct 10, 2005 22.68 22.72 22.36 22.36 9,742,427 -0.25(-1.12%)
Oct 07, 2005 22.60 22.73 22.51 22.62 14,873,854 +0.16(+0.71%)
Oct 06, 2005 22.36 22.67 22.30 22.46 18,860,850 +0.14(+0.63%)
Oct 05, 2005 22.50 22.58 22.32 22.32 15,217,408 -0.10(-0.45%)
Oct 04, 2005 22.68 22.87 22.42 22.42 16,604,516 -0.35(-1.52%)
Oct 03, 2005 22.64 22.97 22.52 22.76 21,913,116 +0.13(+0.56%)
Sep 30, 2005 22.84 22.88 22.54 22.64 15,789,249 -0.28(-1.22%)
Sep 29, 2005 22.58 22.94 22.35 22.92 15,891,326 +0.29(+1.27%)
Sep 28, 2005 22.61 22.86 22.52 22.63 13,248,418 +0.03(+0.12%)
Sep 27, 2005 22.72 22.78 22.51 22.60 13,092,829 -0.03(-0.12%)
Sep 26, 2005 22.85 22.85 22.61 22.63 14,762,934 -0.10(-0.44%)
Sep 23, 2005 22.75 22.87 22.62 22.73 14,412,485 -0.12(-0.53%)
Sep 22, 2005 22.62 22.94 22.54 22.85 12,154,201 +0.16(+0.71%)
Sep 21, 2005 22.88 22.92 22.63 22.69 15,809,185 -0.35(-1.51%)
Sep 20, 2005 23.03 23.32 22.98 23.04 18,812,286 -0.04(-0.17%)
Sep 19, 2005 23.27 23.32 22.96 23.08 15,301,798 -0.27(-1.14%)
Sep 16, 2005 22.84 23.35 22.83 23.34 29,315,118 +0.57(+2.52%)
Sep 15, 2005 22.92 22.96 22.72 22.77 9,909,557 -0.07(-0.32%)
Sep 14, 2005 22.95 23.01 22.80 22.84 12,196,471 +0.06(+0.26%)
Sep 13, 2005 22.95 23.01 22.78 22.78 19,530,872 -0.28(-1.21%)
Sep 12, 2005 23.21 23.28 23.02 23.06 14,560,728 -0.17(-0.72%)
Sep 09, 2005 23.10 23.28 23.09 23.23 13,651,179 +0.12(+0.52%)
Sep 08, 2005 23.31 23.31 23.02 23.11 13,707,689 -0.17(-0.72%)
Sep 07, 2005 23.28 23.29 23.10 23.28 15,306,894 +0.21(+0.93%)
Sep 06, 2005 22.85 23.08 22.85 23.06 10,915,188 +0.31(+1.35%)
Sep 02, 2005 22.87 22.96 22.73 22.76 10,634,439 +0.03(+0.15%)
Sep 01, 2005 22.52 22.87 22.50 22.72 14,322,399 +0.11(+0.50%)
Aug 31, 2005 22.41 22.63 22.26 22.61 14,816,146 +0.21(+0.92%)
Aug 30, 2005 22.50 22.50 22.22 22.40 13,330,109 -0.22(-0.97%)
Aug 29, 2005 22.30 22.74 22.27 22.62 11,096,708 +0.17(+0.77%)
Aug 26, 2005 22.45 22.81 22.44 22.45 14,275,483 -0.31(-1.38%)
Aug 25, 2005 22.68 22.80 22.59 22.76 10,437,330 +0.18(+0.80%)
Aug 24, 2005 22.89 23.08 22.56 22.58 20,266,544 -0.33(-1.46%)
Aug 23, 2005 23.02 23.12 22.89 22.92 11,841,675 -0.11(-0.46%)
Aug 22, 2005 23.08 23.20 22.96 23.02 9,882,577 -0.02(-0.09%)
Aug 19, 2005 23.22 23.22 23.03 23.04 9,272,963 -0.08(-0.35%)
Aug 18, 2005 22.99 23.20 22.94 23.12 10,007,287 +0.13(+0.58%)
Aug 17, 2005 23.12 23.16 22.95 22.99 16,489,398 -0.08(-0.35%)
Aug 16, 2005 23.12 23.34 23.03 23.07 12,975,013 -0.05(-0.20%)
Aug 15, 2005 22.86 23.21 22.85 23.12 11,397,842 +0.23(+0.99%)
Aug 12, 2005 23.11 23.15 22.88 22.89 12,990,602 -0.33(-1.44%)
Aug 11, 2005 23.22 23.33 22.99 23.22 14,397,645 +0.01(+0.03%)
Aug 10, 2005 23.52 23.59 23.10 23.22 14,579,615 -0.15(-0.66%)
Aug 09, 2005 23.40 23.56 23.29 23.37 8,878,895 +0.03(+0.11%)
Aug 08, 2005 23.56 23.64 23.31 23.34 8,649,259 -0.17(-0.74%)
Aug 05, 2005 23.58 23.68 23.49 23.52 13,922,635 -0.14(-0.59%)
Aug 04, 2005 23.63 23.70 23.58 23.66 14,337,688 -0.10(-0.42%)
Aug 03, 2005 23.72 23.78 23.63 23.76 14,672,998 +0.04(+0.17%)
Aug 02, 2005 23.66 23.78 23.55 23.72 9,962,769 +0.17(+0.71%)
Aug 01, 2005 23.56 23.64 23.45 23.55 10,886,708 +0.11(+0.46%)
Jul 29, 2005 23.65 23.65 23.42 23.44 12,733,236 -0.21(-0.90%)
Jul 28, 2005 23.59 23.68 23.47 23.66 11,269,534 +0.07(+0.31%)
Jul 27, 2005 23.70 23.70 23.40 23.58 12,612,873 -0.01(-0.06%)
Jul 26, 2005 23.78 23.78 23.56 23.60 9,703,305 -0.05(-0.20%)
Jul 25, 2005 23.72 23.75 23.51 23.64 8,962,685 -0.11(-0.45%)
Jul 22, 2005 23.62 23.75 23.56 23.75 10,651,227 +0.13(+0.56%)
Jul 21, 2005 23.82 23.82 23.39 23.62 13,972,999 +0.16(+0.68%)
Jul 20, 2005 23.50 23.70 23.24 23.46 19,948,922 -0.03(-0.14%)
Jul 19, 2005 23.69 23.82 23.42 23.49 18,847,360 -0.20(-0.85%)
Jul 18, 2005 23.80 23.81 23.60 23.69 12,568,804 -0.23(-0.98%)
Jul 15, 2005 23.81 23.98 23.75 23.92 11,438,763 +0.11(+0.48%)
Jul 14, 2005 23.78 23.92 23.67 23.81 13,150,688 +0.13(+0.56%)
Jul 13, 2005 23.52 23.73 23.46 23.68 16,651,432 +0.16(+0.68%)
Jul 12, 2005 23.32 23.58 23.26 23.52 21,677,784 +0.19(+0.83%)
Jul 11, 2005 23.22 23.57 23.18 23.32 12,673,579 +0.10(+0.43%)
Jul 08, 2005 23.09 23.37 23.02 23.22 14,381,307 +0.23(+1.02%)
Jul 07, 2005 23.08 23.08 22.88 22.99 15,964,024 -0.09(-0.40%)
Jul 06, 2005 23.35 23.45 22.97 23.08 16,147,493 -0.25(-1.06%)
Jul 05, 2005 23.35 23.54 23.22 23.33 11,873,302 -0.06(-0.26%)
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.