JPMorgan Chase & Co (NY: JPM )

161.93 USD -5.03 (-3.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.25 52.31 51.67 51.83 11,023,761 -0.23(-0.44%)
May 30, 2007 51.82 52.06 51.35 52.06 10,243,379 +0.24(+0.46%)
May 29, 2007 51.65 51.92 51.45 51.82 9,552,263 +0.18(+0.35%)
May 25, 2007 51.53 51.85 51.26 51.64 10,760,916 +0.05(+0.10%)
May 24, 2007 52.00 52.24 51.45 51.59 13,105,950 -0.40(-0.77%)
May 23, 2007 52.29 52.64 51.93 51.99 11,246,841 -0.30(-0.57%)
May 22, 2007 52.56 52.68 52.09 52.29 9,621,850 -0.27(-0.51%)
May 21, 2007 52.38 52.81 52.31 52.56 10,408,224 +0.02(+0.04%)
May 18, 2007 52.62 52.93 52.45 52.54 11,115,016 -0.02(-0.04%)
May 17, 2007 53.15 53.00 52.50 52.56 9,049,968 -0.42(-0.79%)
May 16, 2007 52.37 53.07 52.20 52.98 12,925,011 +0.95(+1.83%)
May 15, 2007 52.00 52.71 52.00 52.03 11,105,002 +0.20(+0.39%)
May 14, 2007 52.15 52.16 51.55 51.83 9,342,827 -0.32(-0.61%)
May 11, 2007 52.12 52.38 51.72 52.15 12,419,349 +0.15(+0.29%)
May 10, 2007 52.79 53.03 51.95 52.00 13,478,359 -1.20(-2.26%)
May 09, 2007 52.55 53.25 52.43 53.20 12,561,653 +0.75(+1.43%)
May 08, 2007 52.48 52.65 52.23 52.45 9,028,148 -0.28(-0.53%)
May 07, 2007 52.81 52.95 52.55 52.73 7,375,343 +0.10(+0.19%)
May 04, 2007 52.80 53.05 52.59 52.63 11,976,796 -0.07(-0.13%)
May 03, 2007 52.83 52.92 52.37 52.70 9,755,189 +0.15(+0.29%)
May 02, 2007 52.26 52.77 52.00 52.55 12,968,537 +0.29(+0.55%)
May 01, 2007 52.40 52.50 51.60 52.26 13,858,916 +0.16(+0.31%)
Apr 30, 2007 52.46 53.06 51.99 52.10 29,899,956 -0.45(-0.86%)
Apr 27, 2007 52.77 52.80 52.14 52.55 14,428,558 -0.39(-0.74%)
Apr 26, 2007 52.82 53.00 52.56 52.94 14,440,456 +0.12(+0.23%)
Apr 25, 2007 52.24 52.94 52.18 52.82 18,088,039 +0.66(+1.27%)
Apr 24, 2007 52.06 52.28 51.65 52.16 10,859,948 -0.12(-0.23%)
Apr 23, 2007 52.35 52.70 52.05 52.28 12,675,506 -0.26(-0.49%)
Apr 20, 2007 52.65 52.71 52.10 52.54 21,166,719 +0.45(+0.86%)
Apr 19, 2007 52.03 52.23 51.35 52.09 20,708,638 +0.02(+0.04%)
Apr 18, 2007 51.57 52.67 51.43 52.07 39,198,425 +1.89(+3.77%)
Apr 17, 2007 49.97 50.42 49.71 50.18 12,238,491 +0.21(+0.42%)
Apr 16, 2007 49.47 50.25 49.32 49.97 15,764,982 +0.88(+1.79%)
Apr 13, 2007 49.45 49.45 48.66 49.09 11,266,219 -0.11(-0.22%)
Apr 12, 2007 49.52 49.52 48.73 49.20 9,472,304 +0.05(+0.10%)
Apr 11, 2007 49.10 49.34 48.98 49.15 12,046,120 -0.09(-0.18%)
Apr 10, 2007 49.01 49.34 48.98 49.24 8,200,099 +0.24(+0.49%)
Apr 09, 2007 48.78 49.13 48.66 49.00 7,508,961 +0.23(+0.47%)
Apr 05, 2007 48.35 48.89 48.34 48.77 7,990,939 +0.21(+0.43%)
Apr 04, 2007 48.56 48.71 48.27 48.56 9,165,227 +0.00(+0.00%)
Apr 03, 2007 48.25 48.59 48.09 48.56 13,572,155 +0.32(+0.66%)
Apr 02, 2007 48.38 48.49 47.70 48.24 13,833,475 -0.14(-0.29%)
Mar 30, 2007 48.61 49.02 47.95 48.38 12,674,716 -0.12(-0.25%)
Mar 29, 2007 48.24 48.64 48.02 48.50 10,837,095 +0.51(+1.06%)
Mar 28, 2007 48.57 48.48 47.79 47.99 13,176,650 -0.58(-1.19%)
Mar 27, 2007 48.59 48.82 48.35 48.57 11,183,470 -0.13(-0.27%)
Mar 26, 2007 48.55 48.78 47.94 48.70 11,851,000 +0.18(+0.37%)
Mar 23, 2007 48.59 48.89 48.43 48.52 11,748,200 +0.05(+0.10%)
Mar 22, 2007 49.06 49.10 48.36 48.47 18,906,609 -0.58(-1.18%)
Mar 21, 2007 47.81 49.65 47.81 49.05 20,747,587 +1.30(+2.72%)
Mar 20, 2007 47.51 47.88 47.33 47.75 14,507,366 +0.17(+0.36%)
Mar 19, 2007 47.20 47.80 47.16 47.58 14,448,195 +0.55(+1.17%)
Mar 16, 2007 47.62 47.83 46.98 47.03 24,746,832 -0.67(-1.40%)
Mar 15, 2007 47.30 48.19 47.14 47.70 15,828,700 +0.40(+0.85%)
Mar 14, 2007 46.72 47.55 45.91 47.30 25,044,000 +0.60(+1.28%)
Mar 13, 2007 48.84 48.50 46.56 46.70 25,293,400 -2.14(-4.38%)
Mar 12, 2007 48.76 48.98 48.60 48.84 10,445,700 +0.02(+0.04%)
Mar 09, 2007 49.12 49.35 48.53 48.82 9,452,000 +0.08(+0.16%)
Mar 08, 2007 48.79 49.35 48.62 48.74 11,976,000 +0.38(+0.79%)
Mar 07, 2007 48.69 48.87 48.26 48.36 13,664,500 -0.16(-0.33%)
Mar 06, 2007 47.97 48.68 47.43 48.52 17,751,940 +0.98(+2.06%)
Mar 05, 2007 47.60 48.16 47.20 47.54 20,212,102 -0.65(-1.35%)
Mar 02, 2007 48.95 49.00 48.11 48.19 16,922,400 -1.01(-2.05%)
Mar 01, 2007 48.98 49.44 48.30 49.20 22,632,349 -0.19(-0.38%)
Feb 28, 2007 49.07 49.89 48.89 49.39 19,180,400 +0.17(+0.35%)
Feb 27, 2007 50.61 50.61 47.60 49.22 21,228,800 -1.59(-3.13%)
Feb 26, 2007 51.17 51.29 50.43 50.81 13,342,781 -0.22(-0.43%)
Feb 23, 2007 51.55 51.75 50.72 51.03 10,042,600 -0.61(-1.18%)
Feb 22, 2007 51.80 51.95 51.38 51.64 9,111,600 -0.01(-0.02%)
Feb 21, 2007 51.45 51.85 51.27 51.65 9,337,100 -0.03(-0.06%)
Feb 20, 2007 51.15 51.75 51.12 51.68 9,171,500 +0.43(+0.84%)
Feb 16, 2007 51.16 51.35 51.01 51.25 11,292,700 +0.04(+0.08%)
Feb 15, 2007 51.05 51.47 50.89 51.21 13,339,600 -0.21(-0.41%)
Feb 14, 2007 51.09 51.55 51.00 51.42 10,745,969 +0.47(+0.92%)
Feb 13, 2007 50.35 51.02 50.33 50.95 8,374,110 +0.51(+1.01%)
Feb 12, 2007 50.59 50.65 50.25 50.44 7,889,000 +0.02(+0.04%)
Feb 09, 2007 51.02 51.19 50.08 50.42 9,489,000 -0.51(-1.00%)
Feb 08, 2007 51.06 51.06 50.52 50.93 10,312,300 -0.28(-0.55%)
Feb 07, 2007 50.84 51.22 50.80 51.21 7,537,400 +0.21(+0.41%)
Feb 06, 2007 50.85 51.32 50.76 51.00 9,849,200 +0.04(+0.08%)
Feb 05, 2007 50.81 51.15 50.54 50.96 8,079,900 +0.03(+0.06%)
Feb 02, 2007 51.22 51.33 50.73 50.93 15,443,400 -0.28(-0.55%)
Feb 01, 2007 50.96 51.24 50.86 51.21 13,420,400 +0.28(+0.55%)
Jan 31, 2007 50.07 51.16 49.85 50.93 18,460,500 +0.75(+1.49%)
Jan 30, 2007 49.70 50.25 49.37 50.18 12,325,700 +0.71(+1.44%)
Jan 29, 2007 49.57 49.65 49.11 49.47 12,085,000 -0.23(-0.46%)
Jan 26, 2007 50.00 50.25 49.50 49.70 13,990,100 -0.51(-1.02%)
Jan 25, 2007 50.24 50.68 49.93 50.21 14,855,900 -0.15(-0.30%)
Jan 24, 2007 49.68 50.40 49.51 50.36 13,857,500 +0.53(+1.06%)
Jan 23, 2007 49.57 49.86 49.28 49.83 12,845,300 +0.17(+0.34%)
Jan 22, 2007 48.87 49.86 48.70 49.66 18,325,500 +0.90(+1.85%)
Jan 19, 2007 48.30 48.83 48.14 48.76 14,650,400 +0.61(+1.27%)
Jan 18, 2007 48.05 48.58 47.92 48.15 12,654,500 -0.28(-0.58%)
Jan 17, 2007 48.65 48.89 48.12 48.43 16,291,400 +0.04(+0.08%)
Jan 16, 2007 48.16 48.46 48.10 48.39 8,696,500 +0.40(+0.83%)
Jan 12, 2007 48.10 48.26 47.90 47.99 10,646,700 -0.32(-0.66%)
Jan 11, 2007 48.00 48.42 47.94 48.31 8,049,200 +0.21(+0.44%)
Jan 10, 2007 47.47 48.12 47.44 48.10 15,597,000 +0.35(+0.73%)
Jan 09, 2007 47.90 48.11 47.36 47.75 9,276,700 -0.20(-0.42%)
Jan 08, 2007 47.57 48.06 47.32 47.95 8,239,200 +0.16(+0.33%)
Jan 05, 2007 48.17 48.25 47.63 47.79 10,760,500 -0.40(-0.83%)
Jan 04, 2007 48.05 48.55 47.75 48.19 9,501,500 +0.12(+0.25%)
Jan 03, 2007 48.00 48.37 47.59 48.07 14,245,000 -0.23(-0.48%)
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%)
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.