JPMorgan Chase & Co (NY: JPM )

167.83 USD -3.57 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 35.45 35.45 35.11 35.14 8,494,900 -0.32(-0.90%)
Jul 28, 2005 35.36 35.49 35.18 35.46 7,518,400 +0.11(+0.31%)
Jul 27, 2005 35.52 35.53 35.07 35.35 8,414,600 -0.02(-0.06%)
Jul 26, 2005 35.64 35.65 35.31 35.37 6,473,500 -0.07(-0.20%)
Jul 25, 2005 35.55 35.60 35.24 35.44 5,979,400 -0.16(-0.45%)
Jul 22, 2005 35.40 35.60 35.32 35.60 7,105,900 +0.20(+0.56%)
Jul 21, 2005 35.70 35.70 35.06 35.40 9,322,000 +0.24(+0.68%)
Jul 20, 2005 35.22 35.53 34.84 35.16 13,308,800 -0.05(-0.14%)
Jul 19, 2005 35.51 35.71 35.10 35.21 12,573,900 -0.30(-0.84%)
Jul 18, 2005 35.67 35.69 35.38 35.51 8,385,200 -0.35(-0.98%)
Jul 15, 2005 35.69 35.95 35.60 35.86 7,631,300 +0.17(+0.48%)
Jul 14, 2005 35.65 35.86 35.48 35.69 8,773,400 +0.20(+0.56%)
Jul 13, 2005 35.25 35.57 35.17 35.49 11,108,900 +0.24(+0.68%)
Jul 12, 2005 34.96 35.35 34.86 35.25 14,462,200 +0.29(+0.83%)
Jul 11, 2005 34.81 35.33 34.75 34.96 8,455,100 +0.15(+0.43%)
Jul 08, 2005 34.61 35.03 34.50 34.81 9,594,400 +0.35(+1.02%)
Jul 07, 2005 34.60 34.60 34.30 34.46 10,650,300 -0.14(-0.40%)
Jul 06, 2005 35.00 35.15 34.43 34.60 10,772,700 -0.37(-1.06%)
Jul 05, 2005 35.00 35.28 34.81 34.97 7,921,200 -0.09(-0.26%)
Jul 01, 2005 35.22 35.30 35.01 35.06 10,768,500 -0.26(-0.74%)
Jun 30, 2005 35.71 36.00 35.32 35.32 10,788,700 -0.64(-1.78%)
Jun 29, 2005 35.98 36.10 35.88 35.96 6,207,100 +0.04(+0.11%)
Jun 28, 2005 35.77 35.92 35.62 35.92 5,892,400 +0.33(+0.93%)
Jun 27, 2005 35.58 35.77 35.52 35.59 8,561,800 +0.02(+0.06%)
Jun 24, 2005 35.90 36.03 35.40 35.57 12,273,900 -0.36(-1.00%)
Jun 23, 2005 36.42 36.43 35.92 35.93 10,695,500 -0.33(-0.91%)
Jun 22, 2005 36.20 36.43 36.06 36.26 9,192,700 +0.22(+0.61%)
Jun 21, 2005 36.05 36.14 35.90 36.04 5,783,400 -0.01(-0.03%)
Jun 20, 2005 35.90 36.19 35.80 36.05 8,378,700 -0.03(-0.08%)
Jun 17, 2005 36.19 36.20 35.88 36.08 15,436,700 +0.18(+0.50%)
Jun 16, 2005 35.66 36.05 35.61 35.90 9,775,400 +0.19(+0.53%)
Jun 15, 2005 35.74 35.90 35.61 35.71 9,128,200 +0.11(+0.31%)
Jun 14, 2005 35.45 35.73 35.39 35.60 5,900,100 +0.10(+0.28%)
Jun 13, 2005 35.29 35.76 35.27 35.50 7,127,600 +0.07(+0.20%)
Jun 10, 2005 35.60 35.64 35.24 35.43 6,504,700 -0.07(-0.20%)
Jun 09, 2005 35.52 35.70 35.31 35.50 7,090,400 -0.17(-0.48%)
Jun 08, 2005 35.55 35.81 35.48 35.67 7,721,800 +0.19(+0.54%)
Jun 07, 2005 35.52 35.94 35.45 35.48 8,578,500 -0.03(-0.08%)
Jun 06, 2005 35.47 35.59 35.20 35.51 5,933,100 -0.04(-0.11%)
Jun 03, 2005 35.62 35.85 35.41 35.55 8,616,400 -0.19(-0.53%)
Jun 02, 2005 35.25 35.78 35.01 35.74 15,578,700 -0.02(-0.06%)
Jun 01, 2005 35.56 36.50 35.56 35.76 12,206,800 +0.01(+0.03%)
May 31, 2005 35.83 36.00 35.64 35.75 7,597,500 -0.05(-0.14%)
May 27, 2005 35.95 36.04 35.71 35.80 6,003,700 -0.14(-0.39%)
May 26, 2005 36.04 36.09 35.72 35.94 5,880,200 +0.03(+0.08%)
May 25, 2005 35.79 36.00 35.70 35.91 5,064,800 +0.02(+0.06%)
May 24, 2005 35.97 36.00 35.66 35.89 6,290,700 -0.02(-0.06%)
May 23, 2005 35.90 36.00 35.72 35.91 7,940,900 -0.15(-0.42%)
May 20, 2005 36.19 36.26 35.91 36.06 7,475,100 -0.13(-0.36%)
May 19, 2005 35.83 36.30 35.81 36.19 10,298,500 +0.14(+0.39%)
May 18, 2005 35.60 36.10 35.46 36.05 14,821,100 +0.84(+2.39%)
May 17, 2005 34.51 35.26 34.50 35.21 11,668,100 +0.47(+1.35%)
May 16, 2005 34.59 34.92 34.53 34.74 10,447,100 +0.28(+0.81%)
May 13, 2005 34.83 34.83 34.11 34.46 13,913,000 -0.37(-1.06%)
May 12, 2005 35.35 35.39 34.63 34.83 11,278,100 -0.47(-1.33%)
May 11, 2005 35.14 35.44 34.86 35.30 9,091,900 +0.16(+0.46%)
May 10, 2005 35.60 35.62 35.00 35.14 13,667,900 -0.82(-2.28%)
May 09, 2005 35.56 36.00 35.54 35.96 6,858,100 +0.35(+0.98%)
May 06, 2005 36.00 36.05 35.50 35.61 7,313,800 -0.29(-0.81%)
May 05, 2005 36.15 36.19 35.52 35.90 8,286,700 -0.20(-0.55%)
May 04, 2005 35.51 36.17 35.45 36.10 12,880,000 +0.60(+1.69%)
May 03, 2005 35.58 35.82 35.27 35.50 12,748,700 -0.07(-0.20%)
May 02, 2005 35.58 35.60 35.12 35.57 10,170,400 +0.08(+0.23%)
Apr 29, 2005 35.03 35.50 34.92 35.49 14,205,800 +0.47(+1.34%)
Apr 28, 2005 35.30 35.51 35.00 35.02 12,987,700 -0.48(-1.35%)
Apr 27, 2005 35.08 35.75 34.97 35.50 11,456,900 +0.42(+1.20%)
Apr 26, 2005 35.18 35.43 35.04 35.08 8,410,100 -0.09(-0.26%)
Apr 25, 2005 34.98 35.20 34.89 35.17 9,174,600 +0.30(+0.86%)
Apr 22, 2005 34.77 35.18 34.56 34.87 13,476,600 -0.17(-0.49%)
Apr 21, 2005 35.02 35.17 34.32 35.04 16,555,800 +0.28(+0.81%)
Apr 20, 2005 35.63 35.88 34.73 34.76 25,470,000 -0.19(-0.54%)
Apr 19, 2005 34.73 35.16 34.68 34.95 10,932,200 +0.31(+0.89%)
Apr 18, 2005 34.25 34.92 34.21 34.64 16,011,300 +0.71(+2.09%)
Apr 15, 2005 34.25 34.70 33.89 33.93 15,012,100 -0.26(-0.76%)
Apr 14, 2005 34.57 34.61 34.19 34.19 11,012,300 -0.38(-1.10%)
Apr 13, 2005 35.05 35.09 34.50 34.57 11,500,600 -0.47(-1.34%)
Apr 12, 2005 34.62 35.20 34.25 35.04 14,425,600 +0.42(+1.21%)
Apr 11, 2005 34.67 34.81 34.57 34.62 7,172,800 +0.12(+0.35%)
Apr 08, 2005 34.86 34.95 34.50 34.50 6,360,800 -0.30(-0.86%)
Apr 07, 2005 34.75 35.10 34.67 34.80 8,304,500 +0.12(+0.35%)
Apr 06, 2005 34.75 34.91 34.62 34.68 10,676,000 +0.10(+0.29%)
Apr 05, 2005 34.00 34.76 33.97 34.58 15,200,900 +0.81(+2.40%)
Apr 04, 2005 33.67 33.95 33.35 33.77 15,639,300 -0.48(-1.40%)
Apr 01, 2005 34.79 35.11 33.84 34.25 20,140,200 -0.35(-1.01%)
Mar 31, 2005 34.90 34.93 34.53 34.60 13,312,200 -0.35(-1.00%)
Mar 30, 2005 34.52 34.98 34.47 34.95 11,279,800 +0.37(+1.07%)
Mar 29, 2005 34.65 35.10 34.32 34.58 14,720,400 -0.27(-0.77%)
Mar 28, 2005 34.93 35.08 34.73 34.85 8,804,800 -0.08(-0.23%)
Mar 24, 2005 35.10 35.15 34.87 34.93 11,987,900 +0.00(+0.00%)
Mar 23, 2005 35.06 35.29 34.88 34.93 17,485,800 -0.13(-0.37%)
Mar 22, 2005 36.00 36.00 34.96 35.06 14,833,000 -0.73(-2.04%)
Mar 21, 2005 35.88 35.95 35.50 35.79 11,448,100 -0.22(-0.61%)
Mar 18, 2005 36.16 36.25 35.82 36.01 18,106,400 -0.14(-0.39%)
Mar 17, 2005 36.22 36.28 35.90 36.15 9,034,600 -0.10(-0.28%)
Mar 16, 2005 36.25 36.40 36.05 36.25 13,404,700 +0.00(+0.00%)
Mar 15, 2005 36.51 36.67 36.19 36.25 8,607,000 -0.20(-0.55%)
Mar 14, 2005 36.11 36.49 35.86 36.45 13,097,500 +0.34(+0.94%)
Mar 11, 2005 36.26 36.38 36.00 36.11 9,297,300 -0.25(-0.69%)
Mar 10, 2005 36.48 36.60 36.29 36.36 11,903,100 -0.11(-0.30%)
Mar 09, 2005 36.73 36.82 36.34 36.47 17,648,000 -0.47(-1.27%)
Mar 08, 2005 37.23 37.28 36.91 36.94 9,934,400 -0.40(-1.07%)
Mar 07, 2005 37.51 37.55 37.31 37.34 11,265,600 -0.17(-0.45%)
Mar 04, 2005 37.25 37.79 37.12 37.51 12,698,300 +0.50(+1.35%)
Mar 03, 2005 37.15 37.18 36.70 37.01 8,372,400 +0.02(+0.05%)
Mar 02, 2005 37.00 37.42 36.87 36.99 9,392,100 -0.10(-0.27%)
Mar 01, 2005 37.00 37.34 36.88 37.09 10,170,900 +0.54(+1.48%)
Feb 28, 2005 36.97 37.02 36.52 36.55 11,403,900 -0.42(-1.14%)
Feb 25, 2005 36.68 37.08 36.65 36.97 8,776,200 +0.29(+0.79%)
Feb 24, 2005 36.52 36.89 36.45 36.68 9,123,400 +0.20(+0.55%)
Feb 23, 2005 36.18 36.58 36.00 36.48 12,550,200 +0.55(+1.53%)
Feb 22, 2005 36.51 36.63 35.90 35.93 14,882,000 -0.58(-1.59%)
Feb 18, 2005 36.65 36.76 36.30 36.51 17,789,700 -0.27(-0.73%)
Feb 17, 2005 37.28 37.37 36.78 36.78 12,155,800 -0.55(-1.47%)
Feb 16, 2005 37.34 37.43 37.18 37.33 9,579,800 -0.22(-0.59%)
Feb 15, 2005 37.67 37.75 37.45 37.55 8,145,300 +0.05(+0.13%)
Feb 14, 2005 37.57 37.57 37.27 37.50 6,686,000 +0.02(+0.05%)
Feb 11, 2005 37.30 37.58 37.14 37.48 10,676,700 +0.03(+0.08%)
Feb 10, 2005 37.56 37.66 37.39 37.45 8,872,600 -0.05(-0.13%)
Feb 09, 2005 37.61 37.74 37.45 37.50 7,084,500 -0.26(-0.69%)
Feb 08, 2005 37.92 37.99 37.69 37.76 7,579,200 -0.21(-0.55%)
Feb 07, 2005 37.70 38.07 37.60 37.97 9,438,000 +0.28(+0.74%)
Feb 04, 2005 37.44 37.74 37.40 37.69 10,662,400 +0.30(+0.80%)
Feb 03, 2005 37.47 37.53 37.35 37.39 10,737,700 -0.13(-0.35%)
Feb 02, 2005 37.50 37.54 37.38 37.52 13,147,400 +0.02(+0.05%)
Feb 01, 2005 37.50 37.64 37.30 37.50 14,015,400 +0.17(+0.46%)
Jan 31, 2005 37.28 37.40 37.24 37.33 14,111,800 +0.33(+0.89%)
Jan 28, 2005 36.88 37.00 36.63 37.00 15,282,000 +0.25(+0.68%)
Jan 27, 2005 36.62 36.90 36.51 36.75 9,791,100 -0.08(-0.22%)
Jan 26, 2005 36.80 37.00 36.76 36.83 14,555,600 -0.03(-0.08%)
Jan 25, 2005 36.99 37.21 36.83 36.86 9,986,100 -0.02(-0.05%)
Jan 24, 2005 36.86 37.22 36.76 36.88 12,870,700 +0.03(+0.08%)
Jan 21, 2005 37.25 37.49 36.85 36.85 14,174,400 -0.40(-1.07%)
Jan 20, 2005 37.80 37.83 37.11 37.25 15,240,300 -0.59(-1.56%)
Jan 19, 2005 38.01 38.45 37.83 37.84 15,845,900 -0.56(-1.46%)
Jan 18, 2005 37.71 38.49 37.52 38.40 9,729,100 +0.59(+1.56%)
Jan 14, 2005 37.78 37.98 37.65 37.81 7,346,500 +0.04(+0.11%)
Jan 13, 2005 38.00 38.38 37.71 37.77 9,646,600 -0.22(-0.58%)
Jan 12, 2005 38.00 38.03 37.57 37.99 9,075,900 +0.09(+0.24%)
Jan 11, 2005 38.10 38.25 37.90 37.90 8,966,300 -0.37(-0.97%)
Jan 10, 2005 38.27 38.51 38.05 38.27 9,284,500 -0.13(-0.34%)
Jan 07, 2005 38.69 38.87 38.39 38.40 9,971,200 -0.31(-0.80%)
Jan 06, 2005 38.77 38.98 38.64 38.71 9,115,900 +0.22(+0.57%)
Jan 05, 2005 38.60 38.92 38.39 38.49 9,770,200 +0.08(+0.21%)
Jan 04, 2005 38.98 39.06 38.32 38.41 11,360,900 -0.74(-1.89%)
Jan 03, 2005 39.48 39.69 39.01 39.15 14,957,900 +0.14(+0.36%)
Dec 31, 2004 39.08 39.17 38.95 39.01 5,754,000 -0.07(-0.18%)
Dec 30, 2004 39.16 39.32 39.05 39.08 4,745,700 -0.08(-0.20%)
Dec 29, 2004 39.01 39.16 38.94 39.16 6,008,200 -0.05(-0.13%)
Dec 28, 2004 38.97 39.30 38.95 39.21 5,420,000 +0.20(+0.51%)
Dec 27, 2004 39.20 39.29 38.93 39.01 5,639,800 -0.15(-0.38%)
Dec 23, 2004 39.12 39.48 39.10 39.16 8,556,100 +0.13(+0.33%)
Dec 22, 2004 38.95 39.23 38.80 39.03 9,282,700 -0.04(-0.10%)
Dec 21, 2004 38.65 39.25 38.64 39.07 8,686,400 +0.47(+1.22%)
Dec 20, 2004 38.60 38.88 38.52 38.60 8,837,800 +0.08(+0.21%)
Dec 17, 2004 38.20 38.82 38.19 38.52 14,179,700 -0.41(-1.05%)
Dec 16, 2004 38.80 39.00 38.63 38.93 11,590,300 -0.10(-0.26%)
Dec 15, 2004 38.80 39.25 38.76 39.03 13,420,900 +0.29(+0.75%)
Dec 14, 2004 38.32 38.80 38.30 38.74 12,084,600 +0.49(+1.28%)
Dec 13, 2004 38.00 38.40 37.92 38.25 14,880,100 +0.62(+1.65%)
Dec 10, 2004 37.66 37.86 37.49 37.63 8,579,000 -0.06(-0.16%)
Dec 09, 2004 37.25 37.89 37.25 37.69 10,360,900 +0.14(+0.37%)
Dec 08, 2004 37.81 37.83 37.53 37.55 11,421,600 -0.26(-0.69%)
Dec 07, 2004 38.20 38.30 37.80 37.81 8,779,000 -0.31(-0.81%)
Dec 06, 2004 37.95 38.42 37.77 38.12 10,695,800 +0.06(+0.16%)
Dec 03, 2004 38.38 38.52 37.99 38.06 10,918,000 -0.38(-0.99%)
Dec 02, 2004 38.25 38.62 38.20 38.44 8,238,200 +0.16(+0.42%)
Dec 01, 2004 37.80 38.28 37.77 38.28 11,122,800 +0.63(+1.67%)
Nov 30, 2004 37.18 37.70 37.06 37.65 13,032,200 +0.34(+0.91%)
Nov 29, 2004 37.69 37.86 37.11 37.31 10,747,600 -0.38(-1.01%)
Nov 26, 2004 37.70 37.79 37.60 37.69 3,143,500 -0.01(-0.03%)
Nov 24, 2004 37.78 37.80 37.55 37.70 6,854,700 +0.14(+0.37%)
Nov 23, 2004 37.65 37.70 37.26 37.56 10,883,200 +0.01(+0.03%)
Nov 22, 2004 37.42 37.85 37.15 37.55 13,073,300 +0.13(+0.35%)
Nov 19, 2004 37.90 37.98 37.27 37.42 14,346,300 -0.40(-1.06%)
Nov 18, 2004 38.20 38.34 37.79 37.82 14,942,800 -0.45(-1.18%)
Nov 17, 2004 38.50 38.83 38.12 38.27 14,438,700 -0.20(-0.52%)
Nov 16, 2004 38.50 38.76 38.40 38.47 14,141,300 -0.69(-1.76%)
Nov 15, 2004 39.00 39.16 38.95 39.16 8,794,300 -0.01(-0.03%)
Nov 12, 2004 38.93 39.29 38.90 39.17 11,168,600 -0.01(-0.03%)
Nov 11, 2004 39.20 39.42 38.87 39.18 8,004,300 +0.23(+0.59%)
Nov 10, 2004 39.18 39.19 38.85 38.95 7,633,400 -0.16(-0.41%)
Nov 09, 2004 39.33 39.49 39.06 39.11 7,004,600 -0.17(-0.43%)
Nov 08, 2004 39.32 39.45 39.11 39.28 7,547,900 -0.07(-0.18%)
Nov 05, 2004 39.64 39.91 39.00 39.35 13,418,700 -0.29(-0.73%)
Nov 04, 2004 38.75 39.66 38.50 39.64 12,158,700 +0.79(+2.03%)
Nov 03, 2004 39.35 39.43 38.63 38.85 11,104,200 +0.30(+0.78%)
Nov 02, 2004 38.50 39.17 38.41 38.55 9,869,300 +0.05(+0.13%)
Nov 01, 2004 38.77 38.94 38.43 38.50 10,154,500 -0.10(-0.26%)
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%)
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.