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 (%)
Dec 29, 2006 48.75 48.91 48.27 48.30 9,601,100 -0.62(-1.27%)
Dec 28, 2006 48.80 49.00 48.64 48.92 6,526,200 -0.03(-0.06%)
Dec 27, 2006 48.54 49.00 47.82 48.95 7,716,600 +0.64(+1.32%)
Dec 26, 2006 47.98 48.37 47.95 48.31 4,101,200 +0.42(+0.88%)
Dec 22, 2006 48.64 48.80 47.62 47.89 8,342,000 -0.76(-1.56%)
Dec 21, 2006 48.42 48.97 48.33 48.65 10,782,200 +0.43(+0.89%)
Dec 20, 2006 48.33 48.37 48.14 48.22 6,037,100 -0.05(-0.10%)
Dec 19, 2006 48.03 48.48 47.95 48.27 9,291,400 +0.04(+0.08%)
Dec 18, 2006 48.30 48.60 48.03 48.23 8,538,200 -0.07(-0.14%)
Dec 15, 2006 48.20 48.65 48.00 48.30 16,172,100 +0.35(+0.73%)
Dec 14, 2006 47.61 48.04 47.30 47.95 10,052,600 +0.35(+0.74%)
Dec 13, 2006 47.78 47.90 47.50 47.60 11,353,700 -0.03(-0.06%)
Dec 12, 2006 47.56 47.97 47.35 47.63 16,021,000 +0.08(+0.17%)
Dec 11, 2006 46.70 47.84 46.70 47.55 11,221,600 +0.79(+1.69%)
Dec 08, 2006 46.66 47.14 46.35 46.76 9,120,100 +0.13(+0.28%)
Dec 07, 2006 47.08 47.08 46.56 46.63 7,397,100 -0.20(-0.43%)
Dec 06, 2006 47.07 47.25 46.76 46.83 14,164,500 -0.37(-0.78%)
Dec 05, 2006 46.90 47.50 46.77 47.20 10,747,700 +0.36(+0.77%)
Dec 04, 2006 46.28 47.13 46.16 46.84 13,148,100 +0.83(+1.80%)
Dec 01, 2006 45.77 46.51 45.51 46.01 14,731,400 -0.27(-0.58%)
Nov 30, 2006 46.72 46.74 46.05 46.28 13,027,100 -0.39(-0.84%)
Nov 29, 2006 46.21 46.87 46.21 46.67 9,414,400 +0.47(+1.02%)
Nov 28, 2006 46.46 46.59 45.78 46.20 13,417,200 -0.43(-0.92%)
Nov 27, 2006 47.14 47.26 46.45 46.63 11,109,800 -0.64(-1.35%)
Nov 24, 2006 47.22 47.53 47.18 47.27 2,927,000 -0.32(-0.67%)
Nov 22, 2006 47.60 47.89 47.38 47.59 7,003,600 -0.16(-0.34%)
Nov 21, 2006 47.78 47.94 47.40 47.75 7,423,800 -0.15(-0.31%)
Nov 20, 2006 47.66 48.05 47.55 47.90 8,614,500 +0.24(+0.50%)
Nov 17, 2006 47.99 47.99 47.59 47.66 12,991,600 -0.19(-0.40%)
Nov 16, 2006 47.50 47.98 47.37 47.85 8,192,500 +0.40(+0.84%)
Nov 15, 2006 47.57 47.67 46.99 47.45 11,340,800 -0.30(-0.63%)
Nov 14, 2006 47.49 47.81 47.06 47.75 8,276,800 +0.09(+0.19%)
Nov 13, 2006 47.40 47.89 47.36 47.66 7,664,600 +0.05(+0.11%)
Nov 10, 2006 47.45 47.61 47.31 47.61 5,849,900 +0.37(+0.78%)
Nov 09, 2006 47.65 47.75 47.18 47.24 6,836,700 -0.40(-0.84%)
Nov 08, 2006 47.49 47.90 47.20 47.64 7,511,200 +0.15(+0.32%)
Nov 07, 2006 47.50 48.00 47.47 47.49 8,535,500 -0.16(-0.34%)
Nov 06, 2006 47.18 47.72 47.05 47.65 8,633,700 +0.76(+1.62%)
Nov 03, 2006 47.15 47.25 46.50 46.89 7,989,000 -0.01(-0.02%)
Nov 02, 2006 46.93 47.08 46.69 46.90 7,059,000 -0.03(-0.06%)
Nov 01, 2006 47.75 47.82 46.71 46.93 11,490,200 -0.51(-1.08%)
Oct 31, 2006 47.78 48.08 47.43 47.44 12,564,200 -0.01(-0.02%)
Oct 30, 2006 47.34 47.67 47.08 47.45 10,222,600 +0.16(+0.34%)
Oct 27, 2006 47.57 47.71 47.16 47.29 7,112,500 -0.48(-1.00%)
Oct 26, 2006 47.35 47.95 47.31 47.77 7,644,300 +0.50(+1.06%)
Oct 25, 2006 47.30 47.50 46.92 47.27 9,021,700 +0.13(+0.28%)
Oct 24, 2006 47.07 47.21 46.75 47.14 13,431,500 -0.25(-0.53%)
Oct 23, 2006 46.83 47.47 46.82 47.39 8,838,300 +0.27(+0.57%)
Oct 20, 2006 46.87 47.13 46.54 47.12 10,979,200 +0.25(+0.53%)
Oct 19, 2006 47.21 47.21 46.37 46.87 11,988,900 -0.34(-0.72%)
Oct 18, 2006 47.84 48.00 46.61 47.21 21,532,700 -0.78(-1.63%)
Oct 17, 2006 47.05 48.21 47.00 47.99 8,880,400 +0.26(+0.54%)
Oct 16, 2006 47.98 48.10 47.50 47.73 7,330,200 -0.43(-0.89%)
Oct 13, 2006 48.02 48.46 47.74 48.16 7,298,000 -0.10(-0.21%)
Oct 12, 2006 47.70 48.57 47.55 48.26 14,979,300 +0.62(+1.30%)
Oct 11, 2006 47.30 47.70 47.17 47.64 10,288,100 +0.11(+0.23%)
Oct 10, 2006 47.29 47.66 47.09 47.53 14,164,900 +0.42(+0.89%)
Oct 09, 2006 46.86 47.21 46.69 47.11 7,252,800 +0.25(+0.53%)
Oct 06, 2006 47.10 47.20 46.78 46.86 10,748,900 -0.55(-1.16%)
Oct 05, 2006 47.29 47.46 47.00 47.41 12,915,400 -0.08(-0.17%)
Oct 04, 2006 47.05 47.54 46.95 47.49 20,650,500 -0.26(-0.54%)
Oct 03, 2006 46.95 47.92 46.94 47.75 11,801,200 +0.88(+1.88%)
Oct 02, 2006 46.96 47.33 46.74 46.87 7,382,800 -0.09(-0.19%)
Sep 29, 2006 47.15 47.46 46.84 46.96 10,115,300 -0.19(-0.40%)
Sep 28, 2006 47.00 47.32 46.90 47.15 6,167,400 +0.31(+0.66%)
Sep 27, 2006 46.79 47.21 46.62 46.84 8,886,700 -0.06(-0.13%)
Sep 26, 2006 46.91 46.95 46.39 46.90 12,381,400 -0.01(-0.02%)
Sep 25, 2006 47.11 47.30 46.75 46.91 15,329,800 +0.09(+0.19%)
Sep 22, 2006 46.70 46.94 46.51 46.82 6,046,700 +0.01(+0.02%)
Sep 21, 2006 47.08 47.35 46.67 46.81 7,782,700 -0.41(-0.87%)
Sep 20, 2006 46.95 47.49 46.95 47.22 9,084,200 +0.42(+0.90%)
Sep 19, 2006 46.73 46.85 46.22 46.80 6,768,700 +0.22(+0.47%)
Sep 18, 2006 46.69 46.95 46.47 46.58 11,125,300 -0.37(-0.79%)
Sep 15, 2006 46.86 47.35 46.76 46.95 15,421,000 +0.45(+0.97%)
Sep 14, 2006 46.41 46.56 46.10 46.50 7,642,400 +0.10(+0.22%)
Sep 13, 2006 46.01 46.73 45.73 46.40 11,745,700 +0.39(+0.85%)
Sep 12, 2006 45.39 46.02 45.29 46.01 11,555,700 +0.62(+1.37%)
Sep 11, 2006 45.59 45.59 45.12 45.39 7,173,200 +0.13(+0.29%)
Sep 08, 2006 45.00 45.44 44.68 45.26 7,728,200 +0.06(+0.13%)
Sep 07, 2006 45.89 45.91 45.13 45.20 7,260,600 -0.68(-1.48%)
Sep 06, 2006 45.65 46.05 45.48 45.88 7,126,400 +0.08(+0.17%)
Sep 05, 2006 45.64 45.94 45.44 45.80 6,134,400 +0.07(+0.15%)
Sep 01, 2006 45.85 45.90 45.32 45.73 6,703,300 +0.07(+0.15%)
Aug 31, 2006 45.70 45.87 45.58 45.66 6,245,400 -0.07(-0.15%)
Aug 30, 2006 45.89 46.07 45.70 45.73 8,596,400 -0.24(-0.52%)
Aug 29, 2006 45.88 46.02 45.42 45.97 8,050,800 -0.05(-0.11%)
Aug 28, 2006 45.40 46.04 45.31 46.02 7,324,900 +0.50(+1.10%)
Aug 25, 2006 45.68 45.69 45.30 45.52 4,450,900 -0.16(-0.35%)
Aug 24, 2006 45.70 45.97 45.63 45.68 8,682,800 +0.16(+0.35%)
Aug 23, 2006 45.20 45.64 45.16 45.52 9,678,300 +0.17(+0.37%)
Aug 22, 2006 45.27 45.59 45.11 45.35 6,252,400 -0.11(-0.24%)
Aug 21, 2006 45.41 45.60 45.33 45.46 5,649,000 -0.25(-0.55%)
Aug 18, 2006 45.68 45.71 45.27 45.71 9,213,600 +0.25(+0.55%)
Aug 17, 2006 45.28 45.68 45.25 45.46 6,163,700 -0.01(-0.02%)
Aug 16, 2006 45.44 45.65 45.12 45.47 8,814,800 +0.43(+0.95%)
Aug 15, 2006 44.15 45.11 44.15 45.04 11,078,300 +1.15(+2.62%)
Aug 14, 2006 44.30 44.50 43.71 43.89 6,985,600 -0.04(-0.09%)
Aug 11, 2006 44.05 44.15 43.50 43.93 6,868,600 -0.12(-0.27%)
Aug 10, 2006 44.25 44.35 43.67 44.05 10,392,300 -0.30(-0.68%)
Aug 09, 2006 45.12 45.38 44.33 44.35 10,454,500 -0.64(-1.42%)
Aug 08, 2006 45.48 45.72 44.94 44.99 11,025,900 -0.28(-0.62%)
Aug 07, 2006 45.00 45.33 44.84 45.27 5,925,500 +0.15(+0.33%)
Aug 04, 2006 45.96 46.10 44.12 45.12 14,113,100 -0.54(-1.18%)
Aug 03, 2006 45.15 45.80 45.10 45.66 9,045,400 +0.17(+0.37%)
Aug 02, 2006 45.90 45.91 45.20 45.49 11,051,900 -0.02(-0.04%)
Aug 01, 2006 45.79 45.79 45.25 45.51 13,403,400 -0.11(-0.24%)
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%)
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.