JPMorgan Chase & Co (NY: JPM )

160.29 USD -0.11 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 45.10 45.71 45.04 45.62 14,647,100 +0.14(+0.31%)
Jul 28, 2006 44.88 45.54 44.80 45.48 14,010,900 +0.78(+1.74%)
Jul 27, 2006 44.68 44.97 44.20 44.70 13,841,100 +0.05(+0.11%)
Jul 26, 2006 44.50 44.84 44.37 44.65 14,170,000 +0.02(+0.04%)
Jul 25, 2006 44.15 44.86 44.01 44.63 12,536,000 +0.43(+0.97%)
Jul 24, 2006 43.40 44.35 43.35 44.20 12,629,200 +1.05(+2.43%)
Jul 21, 2006 43.17 43.47 42.79 43.15 15,203,300 +0.17(+0.40%)
Jul 20, 2006 43.05 43.37 42.75 42.98 16,368,000 -0.07(-0.16%)
Jul 19, 2006 41.90 43.06 41.74 43.05 27,046,900 +2.34(+5.75%)
Jul 18, 2006 40.95 41.11 40.52 40.71 10,760,800 -0.02(-0.05%)
Jul 17, 2006 40.81 40.94 40.40 40.73 10,806,600 -0.16(-0.39%)
Jul 14, 2006 41.25 41.51 40.61 40.89 10,439,300 -0.50(-1.21%)
Jul 13, 2006 41.95 41.96 41.21 41.39 11,099,000 -0.86(-2.04%)
Jul 12, 2006 42.88 43.23 42.22 42.25 7,025,300 -0.62(-1.45%)
Jul 11, 2006 42.36 42.99 42.15 42.87 8,814,500 +0.29(+0.68%)
Jul 10, 2006 42.54 42.69 42.43 42.58 5,332,100 +0.17(+0.40%)
Jul 07, 2006 42.45 42.75 42.29 42.41 6,736,400 -0.04(-0.09%)
Jul 06, 2006 42.40 42.67 42.27 42.45 10,906,500 +0.04(+0.09%)
Jul 05, 2006 42.87 42.87 42.04 42.41 10,451,000 -0.46(-1.07%)
Jul 03, 2006 42.05 42.87 42.00 42.87 6,828,300 +0.87(+2.07%)
Jun 30, 2006 42.93 42.99 42.00 42.00 16,248,200 -0.68(-1.59%)
Jun 29, 2006 41.68 42.86 41.61 42.68 17,233,700 +1.41(+3.42%)
Jun 28, 2006 41.17 41.31 40.94 41.27 8,540,100 +0.43(+1.05%)
Jun 27, 2006 40.69 41.57 40.69 40.84 14,116,000 -0.66(-1.59%)
Jun 26, 2006 40.67 41.50 40.61 41.50 11,170,900 +0.63(+1.54%)
Jun 23, 2006 40.83 41.30 39.85 40.87 9,954,300 -0.20(-0.49%)
Jun 22, 2006 41.12 41.67 41.00 41.07 10,466,900 -0.14(-0.34%)
Jun 21, 2006 40.13 41.46 40.10 41.21 15,242,300 +0.72(+1.78%)
Jun 20, 2006 40.14 40.78 40.04 40.49 11,206,400 +0.54(+1.35%)
Jun 19, 2006 40.17 40.46 39.75 39.95 9,087,100 -0.21(-0.52%)
Jun 16, 2006 40.60 40.70 40.01 40.16 15,754,500 -0.44(-1.08%)
Jun 15, 2006 40.10 40.82 40.00 40.60 18,481,200 +0.63(+1.58%)
Jun 14, 2006 40.64 40.85 39.33 39.97 16,879,100 -0.56(-1.38%)
Jun 13, 2006 41.35 41.88 40.34 40.53 16,532,300 -1.07(-2.57%)
Jun 12, 2006 42.10 42.23 41.59 41.60 9,059,600 -0.50(-1.19%)
Jun 09, 2006 42.35 42.59 42.02 42.10 8,106,100 -0.25(-0.59%)
Jun 08, 2006 42.00 42.50 41.25 42.35 14,402,700 +0.10(+0.24%)
Jun 07, 2006 42.37 42.77 42.13 42.25 9,958,000 -0.13(-0.31%)
Jun 06, 2006 42.97 43.18 42.01 42.38 12,679,200 -0.59(-1.37%)
Jun 05, 2006 43.66 43.93 42.91 42.97 7,867,200 -0.84(-1.92%)
Jun 02, 2006 43.80 44.20 43.53 43.81 9,637,700 +0.23(+0.53%)
Jun 01, 2006 42.75 43.68 42.74 43.58 9,034,900 +0.94(+2.20%)
May 31, 2006 42.66 42.97 42.17 42.64 11,348,000 +0.20(+0.47%)
May 30, 2006 42.90 42.99 42.44 42.44 8,680,900 -0.79(-1.83%)
May 26, 2006 43.10 43.38 42.95 43.23 7,918,100 +0.38(+0.89%)
May 25, 2006 42.65 42.90 42.32 42.85 9,902,400 +0.70(+1.66%)
May 24, 2006 42.10 42.48 41.59 42.15 14,155,300 -0.02(-0.05%)
May 23, 2006 42.74 42.89 42.12 42.17 13,258,500 -0.47(-1.10%)
May 22, 2006 42.75 42.95 42.34 42.64 14,817,200 -0.11(-0.26%)
May 19, 2006 42.90 43.05 42.50 42.75 13,332,600 +0.01(+0.02%)
May 18, 2006 43.29 43.41 42.69 42.74 10,905,200 -0.51(-1.18%)
May 17, 2006 43.80 44.05 43.09 43.25 13,005,200 -1.07(-2.41%)
May 16, 2006 44.60 44.80 44.13 44.32 8,265,300 -0.22(-0.49%)
May 15, 2006 44.33 44.75 44.25 44.54 11,229,400 +0.22(+0.50%)
May 12, 2006 44.95 44.96 44.26 44.32 18,204,900 -0.83(-1.84%)
May 11, 2006 45.92 45.96 44.96 45.15 10,533,100 -0.77(-1.68%)
May 10, 2006 45.74 46.12 45.51 45.92 7,213,600 -0.10(-0.22%)
May 09, 2006 45.94 46.35 45.85 46.02 7,931,000 -0.08(-0.17%)
May 08, 2006 46.60 46.65 46.04 46.10 10,283,900 -0.55(-1.18%)
May 05, 2006 45.91 46.80 45.69 46.65 17,297,800 +0.96(+2.10%)
May 04, 2006 45.51 45.81 45.50 45.69 10,550,700 +0.23(+0.51%)
May 03, 2006 45.59 45.70 45.22 45.46 15,589,600 -0.04(-0.09%)
May 02, 2006 45.00 45.51 44.91 45.50 12,964,500 +0.72(+1.61%)
May 01, 2006 45.38 45.59 44.73 44.78 16,235,100 -0.60(-1.32%)
Apr 28, 2006 44.10 45.90 44.10 45.38 28,262,300 +1.43(+3.25%)
Apr 27, 2006 42.66 44.06 42.53 43.95 17,465,000 +1.29(+3.02%)
Apr 26, 2006 42.39 42.74 42.16 42.66 10,647,800 +0.49(+1.16%)
Apr 25, 2006 42.53 42.82 42.11 42.17 11,649,000 -0.51(-1.19%)
Apr 24, 2006 42.51 42.78 42.16 42.68 9,475,900 +0.18(+0.42%)
Apr 21, 2006 42.88 42.88 42.40 42.50 13,733,100 -0.10(-0.23%)
Apr 20, 2006 42.50 42.95 42.38 42.60 8,435,900 -0.02(-0.05%)
Apr 19, 2006 42.40 42.99 42.30 42.62 9,448,100 +0.02(+0.05%)
Apr 18, 2006 42.22 42.75 42.07 42.60 11,079,200 +0.60(+1.43%)
Apr 17, 2006 42.28 42.38 41.83 42.00 7,986,200 -0.19(-0.45%)
Apr 13, 2006 41.90 42.42 41.91 42.19 6,553,100 +0.29(+0.69%)
Apr 12, 2006 41.83 41.98 41.70 41.90 5,873,900 +0.29(+0.70%)
Apr 11, 2006 42.00 42.35 41.48 41.61 8,828,400 -0.27(-0.64%)
Apr 10, 2006 41.93 42.26 41.69 41.88 7,409,300 +0.18(+0.43%)
Apr 07, 2006 42.25 42.44 41.63 41.70 10,753,900 -0.59(-1.40%)
Apr 06, 2006 42.39 42.47 42.02 42.29 6,226,600 -0.25(-0.59%)
Apr 05, 2006 42.17 42.66 42.04 42.54 9,554,600 +0.27(+0.64%)
Apr 04, 2006 41.62 42.46 41.50 42.27 14,010,100 +0.34(+0.81%)
Apr 03, 2006 41.95 42.46 41.88 41.93 10,757,000 +0.29(+0.70%)
Mar 31, 2006 41.78 41.94 41.50 41.64 10,371,300 +0.11(+0.26%)
Mar 30, 2006 41.54 42.04 41.12 41.53 9,323,500 -0.15(-0.36%)
Mar 29, 2006 41.73 42.08 41.31 41.68 7,822,900 +0.12(+0.29%)
Mar 28, 2006 41.93 42.21 41.50 41.56 15,562,700 -0.55(-1.31%)
Mar 27, 2006 41.86 42.20 41.78 42.11 7,836,200 +0.01(+0.02%)
Mar 24, 2006 41.99 42.43 41.91 42.10 7,212,800 +0.06(+0.14%)
Mar 23, 2006 42.05 42.20 41.82 42.04 12,986,800 -0.01(-0.02%)
Mar 22, 2006 41.19 42.20 41.00 42.05 13,516,100 +0.85(+2.06%)
Mar 21, 2006 41.27 41.71 41.04 41.20 13,473,600 -0.25(-0.60%)
Mar 20, 2006 41.31 41.55 41.15 41.45 9,418,000 +0.05(+0.12%)
Mar 17, 2006 41.35 41.50 41.25 41.40 13,042,300 +0.08(+0.19%)
Mar 16, 2006 41.42 41.53 41.26 41.32 10,045,600 +0.10(+0.24%)
Mar 15, 2006 41.16 41.34 40.99 41.22 14,011,200 -0.16(-0.39%)
Mar 14, 2006 41.26 41.50 41.25 41.38 16,237,000 +0.32(+0.78%)
Mar 13, 2006 41.45 41.48 40.98 41.06 10,626,100 -0.07(-0.17%)
Mar 10, 2006 41.06 41.40 40.87 41.13 11,175,700 +0.08(+0.19%)
Mar 09, 2006 41.50 41.74 40.96 41.05 9,767,500 -0.55(-1.32%)
Mar 08, 2006 41.49 41.74 41.20 41.60 9,147,100 +0.12(+0.29%)
Mar 07, 2006 41.24 41.66 41.02 41.48 9,441,300 +0.08(+0.19%)
Mar 06, 2006 41.48 41.81 41.14 41.40 7,378,200 -0.19(-0.46%)
Mar 03, 2006 41.50 42.09 41.43 41.59 12,290,600 -0.07(-0.17%)
Mar 02, 2006 41.63 41.84 41.37 41.66 10,939,800 +0.03(+0.07%)
Mar 01, 2006 41.20 41.94 41.13 41.63 10,532,700 +0.49(+1.19%)
Feb 28, 2006 41.58 41.60 40.97 41.14 11,716,200 -0.44(-1.06%)
Feb 27, 2006 41.55 41.95 41.55 41.58 8,541,900 -0.08(-0.19%)
Feb 24, 2006 40.94 41.83 40.87 41.66 9,294,300 +0.55(+1.34%)
Feb 23, 2006 41.26 41.57 41.00 41.11 8,739,500 -0.30(-0.72%)
Feb 22, 2006 40.89 41.55 40.74 41.41 13,151,400 +0.71(+1.74%)
Feb 21, 2006 40.63 40.95 40.55 40.70 7,324,500 -0.08(-0.20%)
Feb 17, 2006 40.66 40.82 40.40 40.78 11,518,600 -0.04(-0.10%)
Feb 16, 2006 40.45 40.82 40.24 40.82 11,572,000 +0.50(+1.24%)
Feb 15, 2006 39.97 40.50 39.97 40.32 12,685,700 +0.22(+0.55%)
Feb 14, 2006 39.66 40.33 39.65 40.10 12,904,100 +0.33(+0.83%)
Feb 13, 2006 39.77 40.31 39.61 39.77 7,791,600 -0.15(-0.38%)
Feb 10, 2006 39.62 39.98 39.29 39.92 8,790,500 +0.15(+0.38%)
Feb 09, 2006 39.53 40.03 39.44 39.77 8,496,300 +0.17(+0.43%)
Feb 08, 2006 39.28 39.62 39.25 39.60 10,065,300 +0.34(+0.87%)
Feb 07, 2006 39.20 39.60 39.05 39.26 8,592,600 -0.18(-0.46%)
Feb 06, 2006 39.40 39.60 39.31 39.44 6,591,800 -0.09(-0.23%)
Feb 03, 2006 39.45 40.10 39.40 39.53 10,440,700 -0.46(-1.15%)
Feb 02, 2006 39.88 40.16 39.59 39.99 10,309,100 +0.11(+0.28%)
Feb 01, 2006 39.88 40.22 39.67 39.88 11,429,800 +0.13(+0.33%)
Jan 31, 2006 40.03 40.19 39.74 39.75 15,582,100 -0.10(-0.25%)
Jan 30, 2006 39.52 39.97 39.42 39.85 8,701,700 +0.10(+0.25%)
Jan 27, 2006 39.25 40.04 39.17 39.75 12,929,400 +0.16(+0.40%)
Jan 26, 2006 38.71 39.81 38.71 39.59 16,187,900 +1.11(+2.88%)
Jan 25, 2006 38.16 38.68 38.06 38.48 14,248,700 +0.37(+0.97%)
Jan 24, 2006 38.27 38.53 38.09 38.11 9,781,500 -0.16(-0.42%)
Jan 23, 2006 38.14 38.70 37.97 38.27 13,172,300 +0.22(+0.58%)
Jan 20, 2006 38.81 38.82 37.88 38.05 20,907,200 -1.01(-2.59%)
Jan 19, 2006 39.34 39.47 38.80 39.06 12,091,800 -0.22(-0.56%)
Jan 18, 2006 39.11 39.71 38.95 39.28 17,908,500 -0.43(-1.08%)
Jan 17, 2006 39.48 39.82 39.41 39.71 9,941,100 -0.21(-0.53%)
Jan 13, 2006 39.78 40.03 39.65 39.92 10,961,200 -0.03(-0.08%)
Jan 12, 2006 40.25 40.42 39.90 39.95 12,230,400 -0.75(-1.84%)
Jan 11, 2006 40.73 40.87 40.61 40.70 12,333,100 -0.03(-0.07%)
Jan 10, 2006 40.50 40.75 40.07 40.73 16,614,900 +0.06(+0.15%)
Jan 09, 2006 39.88 40.72 39.88 40.67 16,575,200 +0.65(+1.62%)
Jan 06, 2006 39.92 40.24 39.55 40.02 7,966,900 +0.28(+0.70%)
Jan 05, 2006 39.61 39.81 39.50 39.74 8,109,400 +0.12(+0.30%)
Jan 04, 2006 39.78 40.14 39.42 39.62 13,491,500 -0.57(-1.42%)
Jan 03, 2006 39.89 40.36 39.30 40.19 12,839,200 +0.50(+1.26%)
Dec 30, 2005 39.71 39.79 39.48 39.69 8,567,800 -0.17(-0.43%)
Dec 29, 2005 39.91 40.05 39.80 39.86 7,390,000 -0.05(-0.13%)
Dec 28, 2005 40.11 40.23 39.82 39.91 9,527,000 -0.19(-0.47%)
Dec 27, 2005 40.40 40.56 39.97 40.10 7,752,400 -0.10(-0.25%)
Dec 23, 2005 40.12 40.42 40.01 40.20 7,005,900 +0.15(+0.37%)
Dec 22, 2005 39.94 40.11 39.86 40.05 10,147,300 +0.22(+0.55%)
Dec 21, 2005 39.66 39.98 39.60 39.83 11,624,300 +0.23(+0.58%)
Dec 20, 2005 39.69 39.78 39.42 39.60 7,655,500 +0.00(+0.00%)
Dec 19, 2005 39.79 39.91 39.49 39.60 15,603,200 -0.19(-0.48%)
Dec 16, 2005 39.59 39.88 39.64 39.79 12,066,300 +0.21(+0.53%)
Dec 15, 2005 39.56 39.75 39.41 39.58 8,737,000 +0.03(+0.08%)
Dec 14, 2005 39.41 39.72 39.26 39.55 8,511,200 +0.14(+0.36%)
Dec 13, 2005 39.02 39.59 39.00 39.41 10,624,700 +0.26(+0.66%)
Dec 12, 2005 39.13 39.28 38.89 39.15 8,013,600 +0.03(+0.08%)
Dec 09, 2005 38.66 39.30 38.65 39.12 8,497,100 +0.47(+1.22%)
Dec 08, 2005 38.47 38.89 38.42 38.65 8,592,900 +0.18(+0.47%)
Dec 07, 2005 38.85 38.89 38.32 38.47 9,663,000 -0.38(-0.98%)
Dec 06, 2005 39.15 39.28 38.79 38.85 12,369,500 +0.00(+0.00%)
Dec 05, 2005 38.83 38.88 38.57 38.85 6,616,100 -0.14(-0.36%)
Dec 02, 2005 38.57 39.07 38.39 38.99 9,823,600 +0.42(+1.09%)
Dec 01, 2005 38.25 38.78 38.40 38.57 12,192,100 +0.32(+0.84%)
Nov 30, 2005 39.07 39.11 38.22 38.25 12,819,200 -0.71(-1.82%)
Nov 29, 2005 38.86 39.18 38.80 38.96 10,285,100 +0.06(+0.15%)
Nov 28, 2005 38.86 39.15 38.75 38.90 11,353,900 +0.04(+0.10%)
Nov 25, 2005 38.98 38.99 38.75 38.86 3,775,300 +0.08(+0.21%)
Nov 23, 2005 38.21 38.99 38.14 38.78 11,983,100 +0.58(+1.52%)
Nov 22, 2005 37.67 38.26 37.52 38.20 11,501,000 +0.38(+1.00%)
Nov 21, 2005 38.00 38.06 37.77 37.82 10,634,100 -0.21(-0.55%)
Nov 18, 2005 38.00 38.13 37.62 38.03 14,885,900 +0.10(+0.26%)
Nov 17, 2005 37.70 38.00 37.70 37.93 9,583,900 +0.12(+0.32%)
Nov 16, 2005 37.91 37.95 37.45 37.81 10,959,700 +0.08(+0.21%)
Nov 15, 2005 38.13 38.25 37.65 37.73 10,027,700 -0.40(-1.05%)
Nov 14, 2005 38.05 38.22 37.98 38.13 8,725,900 -0.13(-0.34%)
Nov 11, 2005 38.33 38.38 37.99 38.26 8,195,900 -0.06(-0.16%)
Nov 10, 2005 37.75 38.41 37.68 38.32 16,663,600 +0.60(+1.59%)
Nov 09, 2005 37.35 37.73 37.21 37.72 11,322,000 +0.38(+1.02%)
Nov 08, 2005 37.44 37.58 37.25 37.34 7,802,400 -0.34(-0.90%)
Nov 07, 2005 37.32 37.73 37.38 37.68 8,622,100 +0.37(+0.99%)
Nov 04, 2005 37.10 37.34 37.06 37.31 11,277,400 +0.22(+0.59%)
Nov 03, 2005 37.26 37.49 36.98 37.09 10,362,900 -0.11(-0.30%)
Nov 02, 2005 36.85 37.49 36.70 37.20 12,955,400 +0.35(+0.95%)
Nov 01, 2005 36.79 36.99 36.58 36.85 19,222,000 +0.23(+0.63%)
Oct 31, 2005 36.50 36.80 36.40 36.62 15,562,800 +0.18(+0.49%)
Oct 28, 2005 36.22 36.48 36.00 36.44 12,350,600 +0.41(+1.14%)
Oct 27, 2005 36.10 36.31 35.94 36.03 10,122,700 -0.07(-0.19%)
Oct 26, 2005 35.71 36.38 35.63 36.10 16,154,500 +0.38(+1.06%)
Oct 25, 2005 35.75 35.91 35.51 35.72 10,891,200 -0.04(-0.11%)
Oct 24, 2005 35.26 35.79 35.25 35.76 14,396,800 +0.63(+1.79%)
Oct 21, 2005 34.77 35.19 34.77 35.13 15,313,700 +0.38(+1.09%)
Oct 20, 2005 34.89 35.10 34.45 34.75 18,561,300 +0.02(+0.06%)
Oct 19, 2005 34.15 34.75 33.91 34.73 19,375,500 +0.96(+2.84%)
Oct 18, 2005 33.98 34.15 33.74 33.77 8,777,600 -0.23(-0.68%)
Oct 17, 2005 34.21 34.33 33.78 34.00 8,470,000 -0.08(-0.23%)
Oct 14, 2005 33.98 34.19 33.76 34.08 11,165,800 +0.33(+0.98%)
Oct 13, 2005 32.98 33.78 32.92 33.75 13,003,500 +0.48(+1.44%)
Oct 12, 2005 33.15 33.52 33.01 33.27 15,446,600 -0.04(-0.12%)
Oct 11, 2005 33.49 33.67 33.11 33.31 10,172,900 -0.21(-0.63%)
Oct 10, 2005 34.00 34.05 33.51 33.52 6,499,600 -0.38(-1.12%)
Oct 07, 2005 33.88 34.07 33.74 33.90 9,923,000 +0.24(+0.71%)
Oct 06, 2005 33.51 33.98 33.43 33.66 12,582,900 +0.21(+0.63%)
Oct 05, 2005 33.73 33.85 33.45 33.45 10,152,200 -0.15(-0.45%)
Oct 04, 2005 33.99 34.28 33.60 33.60 11,077,600 -0.52(-1.52%)
Oct 03, 2005 33.93 34.43 33.75 34.12 14,619,200 +0.19(+0.56%)
Sep 30, 2005 34.23 34.30 33.78 33.93 10,533,700 -0.42(-1.22%)
Sep 29, 2005 33.85 34.38 33.50 34.35 10,601,800 +0.43(+1.27%)
Sep 28, 2005 33.89 34.26 33.76 33.92 8,838,600 +0.04(+0.12%)
Sep 27, 2005 34.05 34.14 33.74 33.88 8,734,800 -0.04(-0.12%)
Sep 26, 2005 34.25 34.25 33.89 33.92 9,849,000 -0.15(-0.44%)
Sep 23, 2005 34.10 34.28 33.91 34.07 9,615,200 -0.18(-0.53%)
Sep 22, 2005 33.90 34.39 33.79 34.25 8,108,600 +0.24(+0.71%)
Sep 21, 2005 34.29 34.35 33.92 34.01 10,547,000 -0.52(-1.51%)
Sep 20, 2005 34.52 34.95 34.45 34.53 12,550,500 -0.06(-0.17%)
Sep 19, 2005 34.88 34.95 34.42 34.59 10,208,500 -0.40(-1.14%)
Sep 16, 2005 34.23 35.00 34.22 34.99 19,557,400 +0.86(+2.52%)
Sep 15, 2005 34.35 34.42 34.05 34.13 6,611,100 -0.11(-0.32%)
Sep 14, 2005 34.40 34.49 34.18 34.24 8,136,800 +0.09(+0.26%)
Sep 13, 2005 34.40 34.49 34.15 34.15 13,029,900 -0.42(-1.21%)
Sep 12, 2005 34.79 34.89 34.50 34.57 9,714,100 -0.25(-0.72%)
Sep 09, 2005 34.63 34.90 34.61 34.82 9,107,300 +0.18(+0.52%)
Sep 08, 2005 34.94 34.94 34.51 34.64 9,145,000 -0.25(-0.72%)
Sep 07, 2005 34.90 34.91 34.63 34.89 10,211,900 +0.32(+0.93%)
Sep 06, 2005 34.25 34.60 34.25 34.57 7,282,000 +0.46(+1.35%)
Sep 02, 2005 34.28 34.42 34.07 34.11 7,094,700 +0.05(+0.15%)
Sep 01, 2005 33.75 34.28 33.72 34.06 9,555,100 +0.17(+0.50%)
Aug 31, 2005 33.59 33.92 33.36 33.89 9,884,500 +0.31(+0.92%)
Aug 30, 2005 33.72 33.73 33.31 33.58 8,893,100 -0.33(-0.97%)
Aug 29, 2005 33.43 34.09 33.38 33.91 7,403,100 +0.26(+0.77%)
Aug 26, 2005 33.65 34.19 33.63 33.65 9,523,800 -0.47(-1.38%)
Aug 25, 2005 33.99 34.18 33.86 34.12 6,963,200 +0.27(+0.80%)
Aug 24, 2005 34.31 34.59 33.82 33.85 13,520,700 -0.50(-1.46%)
Aug 23, 2005 34.51 34.66 34.31 34.35 7,900,100 -0.16(-0.46%)
Aug 22, 2005 34.59 34.78 34.41 34.51 6,593,100 -0.03(-0.09%)
Aug 19, 2005 34.80 34.80 34.52 34.54 6,186,400 -0.12(-0.35%)
Aug 18, 2005 34.46 34.77 34.38 34.66 6,676,300 +0.20(+0.58%)
Aug 17, 2005 34.65 34.71 34.40 34.46 11,000,800 -0.12(-0.35%)
Aug 16, 2005 34.66 34.99 34.52 34.58 8,656,200 -0.07(-0.20%)
Aug 15, 2005 34.27 34.79 34.25 34.65 7,604,000 +0.34(+0.99%)
Aug 12, 2005 34.64 34.70 34.29 34.31 8,666,600 -0.50(-1.44%)
Aug 11, 2005 34.80 34.97 34.46 34.81 9,605,300 +0.01(+0.03%)
Aug 10, 2005 35.26 35.36 34.63 34.80 9,726,700 -0.23(-0.66%)
Aug 09, 2005 35.07 35.32 34.91 35.03 5,923,500 +0.04(+0.11%)
Aug 08, 2005 35.31 35.43 34.94 34.99 5,770,300 -0.26(-0.74%)
Aug 05, 2005 35.35 35.50 35.21 35.25 9,288,400 -0.21(-0.59%)
Aug 04, 2005 35.42 35.52 35.35 35.46 9,565,300 -0.15(-0.42%)
Aug 03, 2005 35.56 35.65 35.42 35.61 9,789,000 +0.06(+0.17%)
Aug 02, 2005 35.47 35.64 35.30 35.55 6,646,600 +0.25(+0.71%)
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.