JPMorgan Chase & Co (NY: JPM )

154.09 USD -1.86 (-1.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 40.63 41.96 40.30 40.63 37,392,330 -0.94(-2.26%)
Jul 30, 2008 41.41 42.07 39.97 41.57 47,883,897 +0.82(+2.01%)
Jul 29, 2008 37.94 40.75 37.18 40.75 50,432,975 +3.09(+8.20%)
Jul 28, 2008 39.41 40.65 37.41 37.66 41,673,016 -1.86(-4.71%)
Jul 25, 2008 39.17 40.44 38.48 39.52 35,174,228 +0.38(+0.97%)
Jul 24, 2008 42.06 42.28 39.04 39.14 47,385,250 -2.82(-6.72%)
Jul 23, 2008 40.91 43.00 39.37 41.96 59,312,310 +1.10(+2.69%)
Jul 22, 2008 38.16 41.04 37.61 40.86 50,040,311 +2.21(+5.72%)
Jul 21, 2008 40.34 40.95 38.35 38.65 41,354,469 -1.37(-3.42%)
Jul 18, 2008 41.20 41.32 39.20 40.02 65,409,880 -0.78(-1.91%)
Jul 17, 2008 38.05 40.99 37.80 40.80 131,931,676 +4.86(+13.52%)
Jul 16, 2008 32.30 35.94 31.50 35.94 79,930,080 +4.92(+15.86%)
Jul 15, 2008 30.73 32.82 29.24 31.02 88,686,886 -0.67(-2.11%)
Jul 14, 2008 34.19 34.35 31.68 31.69 50,362,602 -1.47(-4.43%)
Jul 11, 2008 33.38 34.45 32.09 33.16 71,281,301 -1.35(-3.91%)
Jul 10, 2008 34.00 35.80 33.55 34.51 47,807,835 +0.23(+0.67%)
Jul 09, 2008 35.74 36.74 34.09 34.28 50,969,533 -1.49(-4.17%)
Jul 08, 2008 34.30 36.05 33.42 35.77 62,288,140 +1.73(+5.08%)
Jul 07, 2008 35.50 35.95 33.56 34.04 48,883,383 -1.27(-3.60%)
Jul 04, 2008 35.12 36.09 34.49 35.31 33,060,198 +0.00(+0.00%)
Jul 03, 2008 35.12 36.09 34.49 35.31 33,060,198 +0.71(+2.05%)
Jul 02, 2008 34.36 35.75 34.23 34.60 51,750,958 +0.58(+1.70%)
Jul 01, 2008 33.69 34.34 32.33 34.02 74,620,270 -0.29(-0.85%)
Jun 30, 2008 34.86 35.50 33.96 34.31 50,792,590 -0.74(-2.11%)
Jun 27, 2008 36.45 36.89 34.20 35.05 69,292,138 -1.27(-3.50%)
Jun 26, 2008 37.16 37.58 36.20 36.32 45,708,701 -1.59(-4.19%)
Jun 25, 2008 37.94 39.32 37.50 37.91 42,317,825 +0.19(+0.50%)
Jun 24, 2008 36.81 38.26 36.25 37.72 43,526,193 +0.85(+2.31%)
Jun 23, 2008 37.99 37.99 36.51 36.87 37,741,477 -0.99(-2.61%)
Jun 20, 2008 37.69 39.19 36.95 37.86 55,374,206 -0.79(-2.04%)
Jun 19, 2008 38.79 39.03 36.82 38.65 59,944,579 -0.09(-0.23%)
Jun 18, 2008 38.53 39.25 37.93 38.74 35,514,472 -0.30(-0.77%)
Jun 17, 2008 40.36 40.75 38.95 39.04 32,510,263 -0.90(-2.25%)
Jun 16, 2008 39.48 40.65 39.10 39.94 34,847,053 +0.36(+0.91%)
Jun 13, 2008 38.39 39.59 37.80 39.58 40,465,656 +1.57(+4.13%)
Jun 12, 2008 37.71 38.75 37.63 38.01 53,247,642 +0.88(+2.37%)
Jun 11, 2008 38.50 38.75 37.07 37.13 50,968,877 -1.16(-3.03%)
Jun 10, 2008 39.08 39.23 37.16 38.29 54,418,004 +0.78(+2.08%)
Jun 09, 2008 40.32 40.33 36.42 37.51 74,856,776 -2.58(-6.44%)
Jun 06, 2008 41.79 41.79 39.95 40.09 39,893,757 -2.01(-4.77%)
Jun 05, 2008 41.90 42.32 41.40 42.10 27,755,801 +0.47(+1.13%)
Jun 04, 2008 41.74 42.35 41.16 41.63 30,800,152 -0.26(-0.62%)
Jun 03, 2008 42.53 42.69 41.19 41.89 28,505,115 -0.26(-0.62%)
Jun 02, 2008 42.63 42.77 41.66 42.15 30,620,468 -0.85(-1.98%)
May 30, 2008 43.96 43.99 42.87 43.00 21,392,078 -0.57(-1.31%)
May 29, 2008 42.69 44.06 42.29 43.57 22,789,579 +0.71(+1.66%)
May 28, 2008 43.39 43.43 41.90 42.86 31,688,664 -0.15(-0.35%)
May 27, 2008 42.40 43.40 42.30 43.01 28,457,810 +0.69(+1.63%)
May 26, 2008 42.72 42.90 42.12 42.32 0 +0.00(+0.00%)
May 23, 2008 42.72 42.90 42.12 42.32 21,440,810 -0.73(-1.70%)
May 22, 2008 42.40 43.73 42.10 43.05 28,883,257 +0.63(+1.49%)
May 21, 2008 43.80 44.05 42.33 42.42 40,611,912 -1.28(-2.93%)
May 20, 2008 45.66 45.66 43.50 43.70 48,996,160 -2.29(-4.98%)
May 19, 2008 46.55 47.22 45.87 45.99 19,402,152 -0.54(-1.16%)
May 16, 2008 47.32 47.32 46.05 46.53 20,871,336 -0.49(-1.04%)
May 15, 2008 46.05 47.04 45.58 47.02 27,289,909 +1.11(+2.42%)
May 14, 2008 46.00 46.37 45.30 45.91 24,138,114 +0.43(+0.95%)
May 13, 2008 47.04 47.24 45.22 45.48 27,485,475 -1.76(-3.73%)
May 12, 2008 46.82 47.29 46.51 47.24 20,297,638 +0.67(+1.44%)
May 09, 2008 45.75 46.93 45.52 46.57 21,721,761 +0.52(+1.13%)
May 08, 2008 46.98 47.00 45.31 46.05 26,105,946 -0.52(-1.12%)
May 07, 2008 48.22 48.43 46.39 46.57 27,637,338 -1.63(-3.38%)
May 06, 2008 47.34 48.70 47.25 48.20 25,443,019 +0.20(+0.42%)
May 05, 2008 48.32 48.64 47.85 48.00 19,276,312 -0.66(-1.36%)
May 02, 2008 49.90 49.95 48.03 48.66 27,943,582 -0.59(-1.20%)
May 01, 2008 47.68 49.48 47.68 49.25 31,723,658 +1.60(+3.36%)
Apr 30, 2008 47.25 48.64 46.73 47.65 36,283,196 +0.57(+1.21%)
Apr 29, 2008 47.34 47.74 46.62 47.08 20,738,690 -0.26(-0.55%)
Apr 28, 2008 47.56 48.09 46.81 47.34 27,177,726 -0.45(-0.94%)
Apr 25, 2008 47.29 47.87 46.54 47.79 24,266,182 +0.82(+1.75%)
Apr 24, 2008 45.37 47.34 45.34 46.97 37,769,837 +1.76(+3.89%)
Apr 23, 2008 45.41 46.04 44.69 45.21 23,260,491 -0.44(-0.96%)
Apr 22, 2008 44.96 45.80 44.75 45.65 23,704,171 +0.42(+0.93%)
Apr 21, 2008 45.29 45.48 44.60 45.23 23,513,605 -0.53(-1.16%)
Apr 18, 2008 46.33 46.86 45.42 45.76 31,398,008 +0.64(+1.42%)
Apr 17, 2008 44.34 45.32 44.17 45.12 30,302,958 +0.16(+0.36%)
Apr 16, 2008 43.53 44.96 43.10 44.96 52,569,831 +2.84(+6.74%)
Apr 15, 2008 42.18 42.70 41.28 42.12 37,270,264 +0.62(+1.49%)
Apr 14, 2008 42.40 42.80 41.17 41.50 33,774,604 -1.03(-2.42%)
Apr 11, 2008 43.32 43.90 42.43 42.53 41,960,043 -1.33(-3.03%)
Apr 10, 2008 44.20 44.81 43.58 43.86 30,270,057 -0.44(-0.99%)
Apr 09, 2008 45.18 45.18 44.08 44.30 28,476,821 -0.56(-1.25%)
Apr 08, 2008 45.24 45.61 44.43 44.86 29,190,021 -0.68(-1.49%)
Apr 07, 2008 46.43 46.74 45.06 45.54 24,069,196 -0.03(-0.07%)
Apr 04, 2008 45.85 46.44 45.12 45.57 29,875,833 -0.71(-1.53%)
Apr 03, 2008 45.37 47.03 45.32 46.28 30,314,612 +0.04(+0.09%)
Apr 02, 2008 47.08 47.56 45.94 46.24 36,599,363 -0.76(-1.62%)
Apr 01, 2008 45.13 47.00 44.66 47.00 54,545,919 +4.05(+9.43%)
Mar 31, 2008 42.71 44.25 42.61 42.95 28,920,478 +0.24(+0.56%)
Mar 28, 2008 42.88 43.84 42.65 42.71 29,011,895 -0.15(-0.35%)
Mar 27, 2008 44.22 44.49 42.86 42.86 32,154,787 -1.25(-2.83%)
Mar 26, 2008 45.27 45.37 43.97 44.11 41,129,083 -1.95(-4.23%)
Mar 25, 2008 46.02 46.65 44.91 46.06 54,485,522 -0.49(-1.05%)
Mar 24, 2008 45.42 48.16 45.02 46.55 66,011,117 +0.58(+1.26%)
Mar 21, 2008 42.91 46.45 42.47 45.97 72,777,140 +0.00(+0.00%)
Mar 20, 2008 42.91 46.45 42.85 45.97 72,772,140 +3.50(+8.24%)
Mar 19, 2008 43.26 44.89 42.44 42.47 70,593,337 -0.24(-0.56%)
Mar 18, 2008 42.19 42.88 41.25 42.71 76,912,938 +2.40(+5.95%)
Mar 17, 2008 37.00 41.09 37.00 40.31 125,305,323 +3.77(+10.32%)
Mar 14, 2008 38.80 38.80 36.01 36.54 77,775,921 -1.57(-4.12%)
Mar 13, 2008 37.84 38.95 36.63 38.11 45,538,291 -0.50(-1.30%)
Mar 12, 2008 38.85 40.23 38.40 38.61 44,572,837 -0.23(-0.59%)
Mar 11, 2008 38.48 39.26 37.16 38.84 58,408,616 +2.36(+6.47%)
Mar 10, 2008 37.73 38.26 36.31 36.48 41,282,206 -1.08(-2.88%)
Mar 07, 2008 36.89 39.08 36.61 37.56 43,263,654 +0.19(+0.51%)
Mar 06, 2008 38.18 38.23 37.15 37.37 44,357,083 -1.37(-3.54%)
Mar 05, 2008 39.36 39.58 38.11 38.74 36,323,314 -0.45(-1.14%)
Mar 04, 2008 39.37 39.58 38.22 39.19 56,449,288 -0.63(-1.58%)
Mar 03, 2008 40.55 40.63 39.43 39.82 31,481,844 -0.83(-2.04%)
Feb 29, 2008 41.88 41.97 40.38 40.65 36,856,572 -1.79(-4.22%)
Feb 28, 2008 44.00 44.02 42.39 42.44 36,606,487 -1.97(-4.44%)
Feb 27, 2008 43.07 44.49 42.62 44.41 38,566,439 +0.69(+1.58%)
Feb 26, 2008 43.73 44.54 43.41 43.72 24,989,230 -0.31(-0.70%)
Feb 25, 2008 43.43 44.46 42.76 44.03 27,917,159 +0.10(+0.23%)
Feb 22, 2008 43.06 44.02 41.91 43.93 30,452,656 +0.86(+2.00%)
Feb 21, 2008 43.14 43.69 42.22 43.07 32,879,525 -0.08(-0.19%)
Feb 20, 2008 42.37 43.34 41.85 43.15 30,150,921 +0.32(+0.75%)
Feb 19, 2008 43.54 44.05 42.17 42.83 25,811,846 -0.42(-0.97%)
Feb 18, 2008 42.41 43.25 42.01 43.25 0 +0.00(+0.00%)
Feb 15, 2008 42.41 43.25 42.01 43.25 29,037,010 +0.64(+1.50%)
Feb 14, 2008 44.05 44.10 42.47 42.61 31,179,952 -1.49(-3.38%)
Feb 13, 2008 43.55 44.17 43.01 44.10 26,533,355 +0.79(+1.82%)
Feb 12, 2008 43.66 44.45 42.75 43.31 27,193,377 -0.04(-0.09%)
Feb 11, 2008 43.89 44.00 42.82 43.35 25,873,943 -0.47(-1.07%)
Feb 08, 2008 44.96 44.96 43.26 43.82 26,058,226 -1.29(-2.86%)
Feb 07, 2008 43.39 45.58 43.25 45.11 36,818,222 +1.39(+3.18%)
Feb 06, 2008 44.27 44.74 43.27 43.72 27,273,682 -0.17(-0.39%)
Feb 05, 2008 45.05 45.48 43.85 43.89 39,045,076 -2.33(-5.04%)
Feb 04, 2008 47.83 48.14 46.03 46.22 28,310,182 -2.03(-4.21%)
Feb 01, 2008 47.26 48.70 46.90 48.25 48,831,712 +0.85(+1.79%)
Jan 31, 2008 46.41 48.19 45.85 47.40 55,504,631 +0.05(+0.11%)
Jan 30, 2008 47.10 49.29 46.32 47.35 68,346,190 -0.10(-0.21%)
Jan 29, 2008 45.94 47.80 44.75 47.45 56,113,150 +1.88(+4.13%)
Jan 28, 2008 43.79 45.61 43.40 45.57 29,661,612 +1.93(+4.42%)
Jan 25, 2008 45.67 45.84 43.21 43.64 38,223,988 -1.32(-2.94%)
Jan 24, 2008 45.83 46.01 44.26 44.96 52,062,670 -0.76(-1.66%)
Jan 23, 2008 40.40 46.15 40.00 45.72 77,137,002 +4.86(+11.89%)
Jan 22, 2008 37.66 42.00 37.66 40.86 57,178,514 +1.27(+3.21%)
Jan 21, 2008 40.24 40.67 38.52 39.59 0 +0.00(+0.00%)
Jan 18, 2008 40.24 40.67 38.52 39.59 51,919,063 -0.45(-1.12%)
Jan 17, 2008 41.57 41.68 39.80 40.04 39,649,009 -1.39(-3.36%)
Jan 16, 2008 40.46 42.65 40.21 41.43 63,183,051 +2.26(+5.77%)
Jan 15, 2008 40.73 40.73 38.85 39.17 45,243,394 -2.19(-5.29%)
Jan 14, 2008 41.27 41.75 40.60 41.36 22,816,918 +0.50(+1.22%)
Jan 11, 2008 40.88 42.10 40.39 40.86 37,520,426 -0.47(-1.14%)
Jan 10, 2008 39.77 42.14 39.30 41.33 41,864,165 +1.07(+2.66%)
Jan 09, 2008 39.59 40.34 38.54 40.26 33,546,225 +0.56(+1.41%)
Jan 08, 2008 41.46 41.58 39.42 39.70 33,646,047 -1.64(-3.97%)
Jan 07, 2008 41.10 41.58 40.16 41.34 25,650,562 +0.41(+1.00%)
Jan 04, 2008 41.41 41.80 40.63 40.93 25,873,707 -0.95(-2.27%)
Jan 03, 2008 42.34 42.65 41.76 41.88 17,151,723 -0.29(-0.69%)
Jan 02, 2008 43.55 43.79 42.00 42.17 22,122,265 -1.48(-3.39%)
Jan 01, 2008 43.07 44.14 42.79 43.65 0 +0.00(+0.00%)
Dec 31, 2007 43.07 44.14 42.79 43.65 16,361,231 +0.39(+0.90%)
Dec 28, 2007 44.19 44.27 42.82 43.26 16,827,062 -0.38(-0.87%)
Dec 27, 2007 44.60 44.70 43.51 43.64 16,532,763 -1.30(-2.89%)
Dec 26, 2007 44.72 44.99 44.24 44.94 14,578,604 +0.11(+0.25%)
Dec 24, 2007 44.14 45.11 44.14 44.83 7,679,621 +0.72(+1.63%)
Dec 21, 2007 43.92 44.18 43.33 44.11 26,371,291 +0.78(+1.80%)
Dec 20, 2007 44.33 44.54 43.05 43.33 27,147,434 -0.65(-1.48%)
Dec 19, 2007 43.90 45.10 43.66 43.98 21,298,489 +0.08(+0.18%)
Dec 18, 2007 44.77 44.95 43.13 43.90 25,224,981 -0.63(-1.41%)
Dec 17, 2007 44.82 45.50 44.36 44.53 19,965,649 -0.67(-1.48%)
Dec 14, 2007 45.24 45.79 44.68 45.20 27,651,546 -0.56(-1.22%)
Dec 13, 2007 45.83 46.26 44.73 45.76 41,273,001 -0.39(-0.85%)
Dec 12, 2007 47.03 47.79 45.18 46.15 44,364,192 +0.21(+0.46%)
Dec 11, 2007 47.11 48.02 45.50 45.94 38,455,767 -1.48(-3.12%)
Dec 10, 2007 46.80 47.87 46.55 47.42 23,389,393 +1.34(+2.91%)
Dec 07, 2007 46.21 46.81 45.85 46.08 15,286,546 -0.13(-0.28%)
Dec 06, 2007 44.88 46.25 44.53 46.21 19,130,580 +1.31(+2.92%)
Dec 05, 2007 44.54 45.19 43.93 44.90 20,627,864 +0.75(+1.70%)
Dec 04, 2007 44.32 45.09 44.00 44.15 19,315,164 -1.06(-2.34%)
Dec 03, 2007 45.90 45.92 44.95 45.21 21,417,200 -0.41(-0.90%)
Nov 30, 2007 45.38 46.09 45.01 45.62 39,912,740 +1.97(+4.51%)
Nov 29, 2007 43.38 44.09 43.01 43.65 23,553,531 -0.31(-0.71%)
Nov 28, 2007 42.73 44.13 42.56 43.96 32,127,583 +1.61(+3.80%)
Nov 27, 2007 40.92 42.48 40.57 42.35 28,501,041 +1.89(+4.67%)
Nov 26, 2007 41.87 42.49 40.33 40.46 27,126,953 -1.49(-3.55%)
Nov 23, 2007 41.50 42.20 40.96 41.95 10,808,359 +1.27(+3.12%)
Nov 21, 2007 40.81 42.00 40.15 40.68 26,759,276 -0.95(-2.28%)
Nov 20, 2007 41.37 42.35 40.28 41.63 33,277,745 +0.26(+0.63%)
Nov 19, 2007 42.70 42.84 41.19 41.37 29,656,454 -1.72(-3.99%)
Nov 16, 2007 43.74 44.11 42.48 43.09 29,023,947 -0.44(-1.01%)
Nov 15, 2007 44.60 45.19 43.08 43.53 23,434,162 -1.62(-3.59%)
Nov 14, 2007 45.90 46.02 44.44 45.15 25,367,380 +0.10(+0.22%)
Nov 13, 2007 43.30 45.50 42.63 45.05 35,966,429 +2.66(+6.28%)
Nov 12, 2007 42.11 43.68 41.86 42.39 27,693,078 +0.08(+0.19%)
Nov 09, 2007 41.40 43.29 41.17 42.31 43,572,031 -0.30(-0.70%)
Nov 08, 2007 42.51 42.92 40.68 42.61 37,342,757 +0.37(+0.88%)
Nov 07, 2007 42.93 43.81 42.15 42.24 28,980,634 -1.87(-4.24%)
Nov 06, 2007 42.69 44.34 42.69 44.11 28,756,866 +1.34(+3.13%)
Nov 05, 2007 42.69 43.20 41.67 42.77 28,736,220 -0.38(-0.88%)
Nov 02, 2007 44.45 44.48 42.06 43.15 39,554,200 -1.17(-2.64%)
Nov 01, 2007 45.65 46.32 44.20 44.32 31,730,100 -2.68(-5.70%)
Oct 31, 2007 46.95 47.55 46.04 47.00 23,898,600 +0.44(+0.95%)
Oct 30, 2007 46.40 46.89 46.05 46.56 13,103,600 -0.11(-0.24%)
Oct 29, 2007 47.39 47.50 46.51 46.67 18,862,900 -0.65(-1.37%)
Oct 26, 2007 46.96 47.45 45.93 47.32 18,851,954 +1.27(+2.76%)
Oct 25, 2007 46.10 46.55 45.15 46.05 20,076,379 -0.22(-0.48%)
Oct 24, 2007 45.73 46.44 44.74 46.27 27,352,726 +0.33(+0.72%)
Oct 23, 2007 45.92 45.99 45.13 45.94 13,519,045 +0.57(+1.26%)
Oct 22, 2007 44.90 45.93 44.66 45.37 18,094,000 +0.35(+0.78%)
Oct 19, 2007 45.79 46.60 44.96 45.02 29,500,600 -0.88(-1.92%)
Oct 18, 2007 46.10 46.13 45.45 45.90 19,396,264 -0.47(-1.01%)
Oct 17, 2007 47.04 47.12 45.75 46.37 34,659,600 +1.26(+2.79%)
Oct 16, 2007 46.00 46.40 44.60 45.11 22,510,200 -1.16(-2.51%)
Oct 15, 2007 46.77 46.82 45.79 46.27 16,553,400 -0.55(-1.17%)
Oct 12, 2007 46.67 47.10 46.54 46.82 12,496,202 +0.16(+0.34%)
Oct 11, 2007 47.01 47.62 46.53 46.66 27,784,900 -0.25(-0.53%)
Oct 10, 2007 47.47 47.47 46.55 46.91 18,825,900 -0.66(-1.39%)
Oct 09, 2007 47.59 47.70 46.99 47.57 12,967,407 +0.13(+0.27%)
Oct 08, 2007 47.31 47.58 47.05 47.44 8,305,500 -0.14(-0.29%)
Oct 05, 2007 47.45 47.88 47.28 47.58 13,435,600 +0.33(+0.70%)
Oct 04, 2007 47.20 47.43 46.98 47.25 11,132,400 +0.25(+0.53%)
Oct 03, 2007 46.71 47.46 46.65 47.00 12,490,200 -0.16(-0.34%)
Oct 02, 2007 46.99 47.35 46.82 47.16 15,992,697 +0.35(+0.75%)
Oct 01, 2007 45.47 47.04 45.42 46.81 17,256,902 +0.99(+2.16%)
Sep 28, 2007 46.05 46.21 45.58 45.82 15,127,800 -0.39(-0.84%)
Sep 27, 2007 46.20 46.28 45.68 46.21 12,840,300 +0.08(+0.17%)
Sep 26, 2007 46.26 46.69 45.74 46.13 17,479,600 +0.03(+0.07%)
Sep 25, 2007 46.25 46.25 45.65 46.10 16,365,754 -0.24(-0.52%)
Sep 24, 2007 47.20 47.20 46.17 46.34 17,346,800 -0.79(-1.68%)
Sep 21, 2007 47.50 47.54 46.63 47.13 20,535,000 +0.17(+0.36%)
Sep 20, 2007 47.62 47.75 46.73 46.96 19,515,700 -0.61(-1.28%)
Sep 19, 2007 47.97 48.06 47.17 47.57 31,669,239 -0.25(-0.52%)
Sep 18, 2007 45.68 47.86 45.12 47.82 27,231,118 +2.53(+5.59%)
Sep 17, 2007 45.39 45.63 44.89 45.29 17,953,600 -0.25(-0.55%)
Sep 14, 2007 45.60 45.64 45.01 45.54 12,482,270 -0.06(-0.13%)
Sep 13, 2007 44.42 45.78 44.38 45.60 20,236,727 +1.13(+2.54%)
Sep 12, 2007 44.50 44.74 44.15 44.47 13,903,005 -0.07(-0.16%)
Sep 11, 2007 43.96 44.84 43.67 44.54 15,137,600 +0.61(+1.39%)
Sep 10, 2007 43.75 44.45 43.35 43.93 17,175,000 +0.41(+0.94%)
Sep 07, 2007 43.27 43.99 43.20 43.52 21,509,900 -0.69(-1.56%)
Sep 06, 2007 44.24 44.55 43.83 44.21 18,994,400 +0.04(+0.09%)
Sep 05, 2007 44.83 44.97 44.07 44.17 15,556,800 -1.13(-2.49%)
Sep 04, 2007 44.40 45.62 44.26 45.30 15,385,218 +0.78(+1.75%)
Aug 31, 2007 45.00 45.13 44.27 44.52 16,836,300 +0.55(+1.25%)
Aug 30, 2007 43.64 44.36 43.34 43.97 15,572,400 -0.16(-0.36%)
Aug 29, 2007 43.88 44.23 43.15 44.13 21,605,200 +0.53(+1.22%)
Aug 28, 2007 44.48 44.48 43.46 43.60 23,498,300 -1.31(-2.92%)
Aug 27, 2007 45.75 45.90 44.89 44.91 13,525,602 -1.04(-2.26%)
Aug 24, 2007 45.50 46.00 45.03 45.95 13,248,000 +0.28(+0.61%)
Aug 23, 2007 46.45 46.58 45.15 45.67 21,476,600 -0.33(-0.72%)
Aug 22, 2007 46.67 46.83 45.03 46.00 30,844,900 -0.20(-0.43%)
Aug 21, 2007 46.12 47.08 45.75 46.20 23,582,204 -0.29(-0.62%)
Aug 20, 2007 47.17 47.51 45.07 46.49 32,691,300 -0.52(-1.11%)
Aug 17, 2007 48.08 48.29 46.15 47.01 57,869,823 +1.54(+3.39%)
Aug 16, 2007 42.75 45.90 42.16 45.47 51,414,800 +2.47(+5.74%)
Aug 15, 2007 43.13 44.42 42.81 43.00 27,700,095 -0.30(-0.69%)
Aug 14, 2007 43.94 44.02 43.13 43.30 25,214,300 -0.53(-1.21%)
Aug 13, 2007 45.23 45.43 43.68 43.83 21,324,700 -0.42(-0.95%)
Aug 10, 2007 43.36 44.80 42.51 44.25 32,423,200 +0.08(+0.18%)
Aug 09, 2007 45.04 45.94 44.17 44.17 39,213,200 -2.34(-5.03%)
Aug 08, 2007 45.75 47.23 45.27 46.51 27,443,700 +1.17(+2.58%)
Aug 07, 2007 44.99 46.05 44.15 45.34 30,556,500 +0.23(+0.51%)
Aug 06, 2007 43.76 45.11 43.28 45.11 34,200,000 +1.46(+3.34%)
Aug 03, 2007 43.71 44.95 43.39 43.65 36,625,100 -0.94(-2.11%)
Aug 02, 2007 44.41 44.76 44.00 44.59 28,297,300 +0.21(+0.47%)
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.