JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 33.03 33.24 32.79 32.80 18,174,016 -0.01(-0.02%)
Oct 30, 2006 32.73 32.96 32.55 32.80 14,786,911 +0.11(+0.34%)
Oct 27, 2006 32.89 32.98 32.60 32.69 10,288,175 -0.33(-1.00%)
Oct 26, 2006 32.73 33.15 32.71 33.02 11,057,420 +0.35(+1.06%)
Oct 25, 2006 32.70 32.84 32.44 32.68 13,049,818 +0.09(+0.28%)
Oct 24, 2006 32.54 32.64 32.32 32.59 19,428,560 -0.17(-0.53%)
Oct 23, 2006 32.37 32.82 32.37 32.76 12,784,532 +0.19(+0.57%)
Oct 20, 2006 32.40 32.58 32.17 32.58 15,881,327 +0.17(+0.53%)
Oct 19, 2006 32.64 32.64 32.06 32.40 17,341,850 -0.24(-0.72%)
Oct 18, 2006 33.07 33.18 32.22 32.64 31,146,882 -0.54(-1.63%)
Oct 17, 2006 32.53 33.33 32.49 33.18 12,845,429 +0.18(+0.54%)
Oct 16, 2006 33.17 33.25 32.84 33.00 10,603,077 -0.30(-0.89%)
Oct 13, 2006 33.20 33.50 33.00 33.29 10,556,500 -0.07(-0.21%)
Oct 12, 2006 32.98 33.58 32.87 33.36 21,667,440 +0.43(+1.30%)
Oct 11, 2006 32.70 32.98 32.61 32.93 14,881,656 +0.08(+0.23%)
Oct 10, 2006 32.69 32.95 32.55 32.86 20,489,416 +0.29(+0.89%)
Oct 09, 2006 32.40 32.64 32.28 32.57 10,491,118 +0.17(+0.53%)
Oct 06, 2006 32.56 32.63 32.34 32.40 15,548,200 -0.38(-1.16%)
Oct 05, 2006 32.69 32.81 32.49 32.78 18,682,024 -0.06(-0.17%)
Oct 04, 2006 32.53 32.87 32.46 32.83 29,870,786 -0.18(-0.54%)
Oct 03, 2006 32.46 33.13 32.45 33.01 17,070,344 +0.61(+1.88%)
Oct 02, 2006 32.46 32.72 32.31 32.40 10,679,162 -0.06(-0.19%)
Sep 29, 2006 32.60 32.81 32.38 32.46 14,631,702 -0.13(-0.40%)
Sep 28, 2006 32.49 32.71 32.42 32.60 8,921,096 +0.21(+0.66%)
Sep 27, 2006 32.35 32.64 32.23 32.38 12,854,542 -0.04(-0.13%)
Sep 26, 2006 32.43 32.46 32.07 32.42 17,909,598 -0.01(-0.02%)
Sep 25, 2006 32.57 32.70 32.32 32.43 22,174,436 +0.06(+0.19%)
Sep 22, 2006 32.28 32.45 32.15 32.37 8,746,504 +0.01(+0.02%)
Sep 21, 2006 32.55 32.73 32.26 32.36 11,257,615 -0.28(-0.87%)
Sep 20, 2006 32.46 32.83 32.46 32.64 13,140,224 +0.29(+0.90%)
Sep 19, 2006 32.31 32.39 31.95 32.35 9,790,871 +0.15(+0.47%)
Sep 18, 2006 32.28 32.46 32.13 32.20 16,092,659 -0.26(-0.79%)
Sep 15, 2006 32.40 32.73 32.33 32.46 22,306,356 +0.31(+0.97%)
Sep 14, 2006 32.08 32.19 31.87 32.15 11,054,672 +0.07(+0.22%)
Sep 13, 2006 31.81 32.31 31.61 32.08 16,990,062 +0.27(+0.85%)
Sep 12, 2006 31.38 31.81 31.31 31.81 16,715,229 +0.43(+1.37%)
Sep 11, 2006 31.52 31.52 31.19 31.38 10,375,978 +0.09(+0.29%)
Sep 08, 2006 31.11 31.41 30.89 31.29 11,178,781 +0.04(+0.13%)
Sep 07, 2006 31.73 31.74 31.20 31.25 10,502,401 -0.47(-1.48%)
Sep 06, 2006 31.56 31.84 31.44 31.72 10,308,282 +0.06(+0.17%)
Sep 05, 2006 31.55 31.76 31.41 31.66 8,873,362 +0.05(+0.15%)
Sep 01, 2006 31.70 31.73 31.33 31.61 9,696,271 +0.05(+0.15%)
Aug 31, 2006 31.59 31.71 31.51 31.57 9,033,922 -0.05(-0.15%)
Aug 30, 2006 31.73 31.85 31.59 31.61 12,434,625 -0.17(-0.52%)
Aug 29, 2006 31.72 31.81 31.40 31.78 11,645,419 -0.03(-0.11%)
Aug 28, 2006 31.39 31.83 31.32 31.81 10,595,410 +0.35(+1.10%)
Aug 25, 2006 31.58 31.59 31.32 31.47 6,438,192 -0.11(-0.35%)
Aug 24, 2006 31.59 31.78 31.55 31.58 12,559,602 +0.11(+0.35%)
Aug 23, 2006 31.25 31.55 31.22 31.47 13,999,585 +0.12(+0.37%)
Aug 22, 2006 31.30 31.52 31.19 31.35 9,044,048 -0.08(-0.24%)
Aug 21, 2006 31.39 31.52 31.34 31.43 8,171,234 -0.17(-0.55%)
Aug 18, 2006 31.58 31.60 31.30 31.60 13,327,400 +0.17(+0.55%)
Aug 17, 2006 31.30 31.58 31.28 31.43 8,915,744 -0.01(-0.02%)
Aug 16, 2006 31.41 31.56 31.19 31.43 12,750,539 +0.30(+0.95%)
Aug 15, 2006 30.52 31.19 30.52 31.14 16,024,674 +0.79(+2.62%)
Aug 14, 2006 30.63 30.76 30.22 30.34 10,104,616 -0.03(-0.09%)
Aug 11, 2006 30.45 30.52 30.07 30.37 9,935,376 -0.08(-0.27%)
Aug 10, 2006 30.59 30.66 30.19 30.45 15,032,380 -0.21(-0.68%)
Aug 09, 2006 31.19 31.37 30.65 30.66 15,122,352 -0.44(-1.42%)
Aug 08, 2006 31.44 31.61 31.07 31.10 15,948,878 -0.19(-0.62%)
Aug 07, 2006 31.11 31.34 31.00 31.30 8,571,189 +0.10(+0.33%)
Aug 04, 2006 31.77 31.87 30.50 31.19 20,414,488 -0.37(-1.18%)
Aug 03, 2006 31.21 31.66 31.18 31.57 13,084,100 +0.12(+0.37%)
Aug 02, 2006 31.73 31.74 31.25 31.45 15,986,487 -0.01(-0.04%)
Aug 01, 2006 31.66 31.66 31.28 31.46 19,387,914 -0.08(-0.24%)
Jul 31, 2006 31.18 31.60 31.14 31.54 21,186,916 +0.10(+0.31%)
Jul 28, 2006 31.03 31.48 30.97 31.44 20,266,658 +0.54(+1.75%)
Jul 27, 2006 30.89 31.09 30.56 30.90 20,021,042 +0.03(+0.11%)
Jul 26, 2006 30.76 31.00 30.67 30.87 20,496,794 +0.01(+0.04%)
Jul 25, 2006 30.52 31.01 30.43 30.85 18,133,226 +0.30(+0.97%)
Jul 24, 2006 30.00 30.66 29.97 30.56 18,268,038 +0.73(+2.43%)
Jul 21, 2006 29.84 30.05 29.58 29.83 21,991,454 +0.12(+0.40%)
Jul 20, 2006 29.76 29.98 29.55 29.71 23,676,184 -0.05(-0.16%)
Jul 19, 2006 28.97 29.77 28.86 29.76 39,123,128 +1.62(+5.75%)
Jul 18, 2006 28.31 28.42 28.01 28.14 15,565,413 -0.01(-0.05%)
Jul 17, 2006 28.21 28.30 27.93 28.16 15,631,662 -0.11(-0.39%)
Jul 14, 2006 28.52 28.70 28.07 28.27 15,100,366 -0.35(-1.21%)
Jul 13, 2006 29.00 29.01 28.49 28.61 16,054,617 -0.59(-2.04%)
Jul 12, 2006 29.64 29.89 29.19 29.21 10,162,041 -0.43(-1.45%)
Jul 11, 2006 29.28 29.72 29.14 29.64 12,750,105 +0.20(+0.68%)
Jul 10, 2006 29.41 29.51 29.33 29.44 7,712,841 +0.12(+0.40%)
Jul 07, 2006 29.35 29.55 29.24 29.32 9,744,150 -0.03(-0.09%)
Jul 06, 2006 29.31 29.50 29.22 29.35 15,776,167 +0.03(+0.09%)
Jul 05, 2006 29.64 29.64 29.06 29.32 15,117,290 -0.32(-1.07%)
Jul 03, 2006 29.07 29.64 29.04 29.64 9,877,082 +0.60(+2.07%)
Jun 30, 2006 29.68 29.72 29.04 29.04 23,502,894 -0.47(-1.59%)
Jun 29, 2006 28.81 29.63 28.77 29.51 24,928,412 +0.97(+3.42%)
Jun 28, 2006 28.46 28.56 28.30 28.53 12,353,188 +0.30(+1.05%)
Jun 27, 2006 28.13 28.74 28.13 28.23 20,418,684 -0.46(-1.59%)
Jun 26, 2006 28.12 28.69 28.07 28.69 16,158,619 +0.44(+1.54%)
Jun 23, 2006 28.23 28.55 27.55 28.25 14,398,817 -0.14(-0.49%)
Jun 22, 2006 28.43 28.81 28.34 28.39 15,140,289 -0.10(-0.34%)
Jun 21, 2006 27.74 28.66 27.72 28.49 22,047,868 +0.50(+1.78%)
Jun 20, 2006 27.75 28.19 27.68 27.99 16,209,970 +0.37(+1.35%)
Jun 19, 2006 27.77 27.97 27.48 27.62 13,144,419 -0.15(-0.52%)
Jun 16, 2006 28.07 28.14 27.66 27.76 22,788,760 -0.30(-1.08%)
Jun 15, 2006 27.72 28.22 27.65 28.07 26,732,910 +0.44(+1.58%)
Jun 14, 2006 28.10 28.24 27.19 27.63 24,415,486 -0.39(-1.38%)
Jun 13, 2006 28.59 28.95 27.89 28.02 23,913,842 -0.74(-2.57%)
Jun 12, 2006 29.10 29.19 28.75 28.76 13,104,640 -0.35(-1.19%)
Jun 09, 2006 29.28 29.44 29.05 29.10 11,725,410 -0.17(-0.59%)
Jun 08, 2006 29.04 29.38 28.52 29.28 20,833,392 +0.07(+0.24%)
Jun 07, 2006 29.29 29.57 29.13 29.21 14,404,169 -0.09(-0.31%)
Jun 06, 2006 29.71 29.85 29.04 29.30 18,340,364 -0.41(-1.37%)
Jun 05, 2006 30.18 30.37 29.66 29.71 11,379,843 -0.58(-1.92%)
Jun 02, 2006 30.28 30.56 30.09 30.29 13,940,858 +0.16(+0.53%)
Jun 01, 2006 29.55 30.20 29.54 30.13 13,068,912 +0.65(+2.20%)
May 31, 2006 29.49 29.71 29.15 29.48 16,414,793 +0.14(+0.47%)
May 30, 2006 29.66 29.72 29.34 29.34 12,556,854 -0.55(-1.83%)
May 26, 2006 29.80 29.99 29.69 29.89 11,453,470 +0.26(+0.89%)
May 25, 2006 29.49 29.66 29.26 29.62 14,323,744 +0.48(+1.66%)
May 24, 2006 29.10 29.37 28.75 29.14 20,475,530 -0.01(-0.05%)
May 23, 2006 29.55 29.65 29.12 29.15 19,178,316 -0.32(-1.10%)
May 22, 2006 29.55 29.69 29.27 29.48 21,432,964 -0.08(-0.26%)
May 19, 2006 29.66 29.76 29.38 29.55 19,285,502 +0.01(+0.02%)
May 18, 2006 29.93 30.01 29.51 29.55 15,774,286 -0.35(-1.18%)
May 17, 2006 30.28 30.45 29.79 29.90 18,811,920 -0.74(-2.41%)
May 16, 2006 30.83 30.97 30.51 30.64 11,955,692 -0.15(-0.49%)
May 15, 2006 30.65 30.94 30.59 30.79 16,243,239 +0.15(+0.50%)
May 12, 2006 31.08 31.08 30.60 30.64 26,333,246 -0.57(-1.84%)
May 11, 2006 31.75 31.77 31.08 31.21 15,236,047 -0.53(-1.68%)
May 10, 2006 31.62 31.88 31.46 31.75 10,434,416 -0.07(-0.22%)
May 09, 2006 31.76 32.04 31.70 31.81 11,472,129 -0.06(-0.17%)
May 08, 2006 32.22 32.25 31.83 31.87 14,875,581 -0.38(-1.18%)
May 05, 2006 31.74 32.35 31.59 32.25 25,021,132 +0.66(+2.10%)
May 04, 2006 31.46 31.67 31.46 31.59 15,261,505 +0.16(+0.51%)
May 03, 2006 31.52 31.59 31.26 31.43 22,550,234 -0.03(-0.09%)
May 02, 2006 31.11 31.46 31.05 31.46 18,753,048 +0.50(+1.61%)
May 01, 2006 31.37 31.52 30.92 30.96 23,483,944 -0.41(-1.32%)
Apr 28, 2006 30.49 31.73 30.49 31.37 40,881,196 +0.99(+3.25%)
Apr 27, 2006 29.49 30.46 29.40 30.38 25,262,986 +0.89(+3.02%)
Apr 26, 2006 29.31 29.55 29.15 29.49 15,401,959 +0.34(+1.16%)
Apr 25, 2006 29.40 29.60 29.11 29.15 16,850,188 -0.35(-1.20%)
Apr 24, 2006 29.39 29.57 29.15 29.51 13,706,815 +0.12(+0.42%)
Apr 21, 2006 29.64 29.64 29.31 29.38 19,864,822 -0.07(-0.23%)
Apr 20, 2006 29.38 29.69 29.30 29.45 12,202,463 -0.01(-0.05%)
Apr 19, 2006 29.31 29.72 29.24 29.46 13,666,603 +0.01(+0.05%)
Apr 18, 2006 29.19 29.55 29.08 29.45 16,025,976 +0.41(+1.43%)
Apr 17, 2006 29.23 29.30 28.92 29.04 11,551,976 -0.13(-0.45%)
Apr 13, 2006 28.97 29.33 28.97 29.17 9,479,008 +0.20(+0.69%)
Apr 12, 2006 28.92 29.02 28.83 28.97 8,496,550 +0.20(+0.70%)
Apr 11, 2006 29.04 29.28 28.68 28.77 12,770,211 -0.19(-0.64%)
Apr 10, 2006 28.99 29.22 28.82 28.95 10,717,494 +0.12(+0.43%)
Apr 07, 2006 29.21 29.34 28.78 28.83 15,555,432 -0.41(-1.39%)
Apr 06, 2006 29.31 29.36 29.05 29.24 9,006,728 -0.17(-0.59%)
Apr 05, 2006 29.15 29.49 29.06 29.41 13,820,654 +0.19(+0.64%)
Apr 04, 2006 28.77 29.35 28.69 29.22 20,265,500 +0.23(+0.81%)
Apr 03, 2006 29.00 29.35 28.95 28.99 15,559,916 +0.20(+0.70%)
Mar 31, 2006 28.88 28.99 28.69 28.79 15,002,004 +0.08(+0.27%)
Mar 30, 2006 28.72 29.06 28.43 28.71 13,486,370 -0.10(-0.36%)
Mar 29, 2006 28.85 29.09 28.56 28.81 11,315,764 +0.08(+0.29%)
Mar 28, 2006 28.99 29.18 28.69 28.73 22,511,324 -0.38(-1.31%)
Mar 27, 2006 28.94 29.17 28.88 29.11 11,335,002 +0.01(+0.02%)
Mar 24, 2006 29.03 29.33 28.97 29.10 10,433,259 +0.04(+0.14%)
Mar 23, 2006 29.07 29.17 28.91 29.06 18,785,304 -0.01(-0.02%)
Mar 22, 2006 28.48 29.17 28.34 29.07 19,550,932 +0.59(+2.06%)
Mar 21, 2006 28.53 28.84 28.37 28.48 19,489,456 -0.17(-0.60%)
Mar 20, 2006 28.56 28.72 28.45 28.66 13,623,063 +0.03(+0.12%)
Mar 17, 2006 28.59 28.69 28.52 28.62 18,865,584 +0.06(+0.19%)
Mar 16, 2006 28.63 28.71 28.52 28.57 14,530,882 +0.07(+0.24%)
Mar 15, 2006 28.45 28.58 28.34 28.50 20,267,090 -0.11(-0.39%)
Mar 14, 2006 28.52 28.69 28.52 28.61 23,486,694 +0.22(+0.78%)
Mar 13, 2006 28.66 28.68 28.33 28.39 15,370,570 -0.05(-0.17%)
Mar 10, 2006 28.39 28.62 28.25 28.43 16,165,562 +0.06(+0.19%)
Mar 09, 2006 28.69 28.86 28.32 28.38 14,128,612 -0.38(-1.32%)
Mar 08, 2006 28.68 28.86 28.48 28.76 13,231,208 +0.08(+0.29%)
Mar 07, 2006 28.51 28.80 28.36 28.68 13,656,766 +0.06(+0.19%)
Mar 06, 2006 28.68 28.90 28.44 28.62 10,672,508 -0.13(-0.46%)
Mar 03, 2006 28.69 29.10 28.64 28.75 17,778,256 -0.05(-0.17%)
Mar 02, 2006 28.78 28.93 28.60 28.80 15,824,335 +0.02(+0.07%)
Mar 01, 2006 28.48 28.99 28.43 28.78 15,235,468 +0.34(+1.19%)
Feb 28, 2006 28.75 28.76 28.32 28.44 16,947,392 -0.30(-1.06%)
Feb 27, 2006 28.72 29.00 28.72 28.75 12,355,791 -0.06(-0.19%)
Feb 24, 2006 28.30 28.92 28.25 28.80 13,444,132 +0.38(+1.34%)
Feb 23, 2006 28.52 28.74 28.34 28.42 12,641,618 -0.21(-0.72%)
Feb 22, 2006 28.27 28.72 28.16 28.63 19,023,398 +0.49(+1.74%)
Feb 21, 2006 28.09 28.31 28.03 28.14 10,594,832 -0.06(-0.20%)
Feb 17, 2006 28.11 28.22 27.93 28.19 16,661,565 -0.03(-0.10%)
Feb 16, 2006 27.96 28.22 27.82 28.22 16,738,807 +0.35(+1.24%)
Feb 15, 2006 27.63 28.00 27.63 27.87 18,349,766 +0.15(+0.55%)
Feb 14, 2006 27.42 27.88 27.41 27.72 18,665,680 +0.23(+0.83%)
Feb 13, 2006 27.49 27.87 27.38 27.49 11,270,488 -0.10(-0.38%)
Feb 10, 2006 27.39 27.64 27.16 27.60 12,715,389 +0.10(+0.38%)
Feb 09, 2006 27.33 27.67 27.27 27.49 12,289,831 +0.12(+0.43%)
Feb 08, 2006 27.16 27.39 27.13 27.38 14,559,378 +0.24(+0.87%)
Feb 07, 2006 27.10 27.38 27.00 27.14 12,429,129 -0.12(-0.46%)
Feb 06, 2006 27.24 27.38 27.18 27.27 9,534,987 -0.06(-0.23%)
Feb 03, 2006 27.27 27.72 27.24 27.33 15,102,391 -0.32(-1.15%)
Feb 02, 2006 27.57 27.76 27.37 27.65 14,912,032 +0.08(+0.28%)
Feb 01, 2006 27.57 27.81 27.43 27.57 16,533,116 +0.09(+0.33%)
Jan 31, 2006 27.67 27.78 27.47 27.48 22,539,386 -0.07(-0.25%)
Jan 30, 2006 27.32 27.63 27.25 27.55 12,586,941 +0.07(+0.25%)
Jan 27, 2006 27.13 27.68 27.08 27.48 18,702,276 +0.11(+0.40%)
Jan 26, 2006 26.76 27.52 26.76 27.37 23,415,670 +0.77(+2.88%)
Jan 25, 2006 26.38 26.74 26.31 26.60 20,610,632 +0.26(+0.97%)
Jan 24, 2006 26.46 26.64 26.33 26.35 14,148,863 -0.11(-0.42%)
Jan 23, 2006 26.37 26.75 26.25 26.46 19,053,628 +0.15(+0.58%)
Jan 20, 2006 26.83 26.84 26.19 26.30 30,242,100 -0.70(-2.59%)
Jan 19, 2006 27.20 27.29 26.82 27.00 17,490,694 -0.15(-0.56%)
Jan 18, 2006 27.04 27.45 26.93 27.16 25,904,504 -0.30(-1.08%)
Jan 17, 2006 27.29 27.53 27.25 27.45 14,379,723 -0.15(-0.53%)
Jan 13, 2006 27.50 27.67 27.41 27.60 15,855,290 -0.02(-0.07%)
Jan 12, 2006 27.83 27.94 27.58 27.62 17,691,178 -0.52(-1.84%)
Jan 11, 2006 28.16 28.25 28.07 28.14 17,839,732 -0.02(-0.07%)
Jan 10, 2006 28.00 28.17 27.70 28.16 24,033,322 +0.04(+0.15%)
Jan 09, 2006 27.57 28.15 27.57 28.12 23,975,896 +0.45(+1.62%)
Jan 06, 2006 27.60 27.82 27.34 27.67 11,524,058 +0.19(+0.70%)
Jan 05, 2006 27.38 27.52 27.31 27.47 11,730,184 +0.08(+0.30%)
Jan 04, 2006 27.50 27.75 27.25 27.39 19,515,348 -0.39(-1.42%)
Jan 03, 2006 27.58 27.90 27.17 27.78 18,571,802 +0.35(+1.26%)
Dec 30, 2005 27.45 27.51 27.29 27.44 12,393,256 -0.12(-0.43%)
Dec 29, 2005 27.59 27.69 27.51 27.56 10,689,577 -0.03(-0.13%)
Dec 28, 2005 27.73 27.81 27.53 27.59 13,780,731 -0.13(-0.47%)
Dec 27, 2005 27.93 28.04 27.63 27.72 11,213,786 -0.07(-0.25%)
Dec 23, 2005 27.74 27.94 27.66 27.79 10,133,979 +0.10(+0.37%)
Dec 22, 2005 27.61 27.73 27.56 27.69 14,677,990 +0.15(+0.55%)
Dec 21, 2005 27.42 27.64 27.38 27.54 16,814,458 +0.16(+0.58%)
Dec 20, 2005 27.44 27.50 27.25 27.38 11,073,621 +0.00(+0.00%)
Dec 19, 2005 27.51 27.59 27.30 27.38 22,569,906 -0.13(-0.48%)
Dec 16, 2005 27.37 27.57 27.40 27.51 17,453,808 +0.15(+0.53%)
Dec 15, 2005 27.35 27.48 27.25 27.36 12,638,002 +0.02(+0.08%)
Dec 14, 2005 27.25 27.46 27.14 27.34 12,311,384 +0.10(+0.36%)
Dec 13, 2005 26.98 27.37 26.96 27.25 15,368,545 +0.18(+0.66%)
Dec 12, 2005 27.05 27.16 26.89 27.07 11,591,610 +0.02(+0.08%)
Dec 09, 2005 26.73 27.17 26.72 27.04 12,290,989 +0.32(+1.22%)
Dec 08, 2005 26.60 26.89 26.56 26.72 12,429,562 +0.12(+0.47%)
Dec 07, 2005 26.86 26.89 26.49 26.60 13,977,454 -0.26(-0.98%)
Dec 06, 2005 27.07 27.16 26.82 26.86 17,892,384 +0.00(+0.00%)
Dec 05, 2005 26.84 26.88 26.66 26.86 9,570,137 -0.10(-0.36%)
Dec 02, 2005 26.66 27.01 26.54 26.95 14,209,760 +0.29(+1.09%)
Dec 01, 2005 26.44 26.81 26.55 26.66 17,635,778 +0.22(+0.84%)
Nov 30, 2005 27.01 27.04 26.42 26.44 18,542,872 -0.49(-1.82%)
Nov 29, 2005 26.86 27.09 26.82 26.93 14,877,317 +0.04(+0.15%)
Nov 28, 2005 26.86 27.07 26.79 26.89 16,423,327 +0.03(+0.10%)
Nov 25, 2005 26.95 26.95 26.79 26.86 5,460,942 +0.06(+0.21%)
Nov 23, 2005 26.42 26.95 26.37 26.81 17,333,460 +0.40(+1.52%)
Nov 22, 2005 26.04 26.45 25.94 26.41 16,636,106 +0.26(+1.00%)
Nov 21, 2005 26.27 26.31 26.11 26.15 15,382,142 -0.15(-0.55%)
Nov 18, 2005 26.27 26.36 26.01 26.29 21,532,338 +0.07(+0.26%)
Nov 17, 2005 26.06 26.27 26.06 26.22 13,863,036 +0.08(+0.32%)
Nov 16, 2005 26.21 26.24 25.89 26.14 15,853,120 +0.06(+0.21%)
Nov 15, 2005 26.36 26.44 26.03 26.08 14,504,989 -0.28(-1.05%)
Nov 14, 2005 26.30 26.42 26.26 26.36 12,621,946 -0.09(-0.34%)
Nov 11, 2005 26.50 26.53 26.26 26.45 11,855,305 -0.04(-0.16%)
Nov 10, 2005 26.10 26.55 26.05 26.49 24,103,766 +0.41(+1.59%)
Nov 09, 2005 25.82 26.08 25.72 26.08 16,377,184 +0.26(+1.02%)
Nov 08, 2005 25.88 25.98 25.75 25.81 11,286,110 -0.23(-0.90%)
Nov 07, 2005 25.80 26.08 25.84 26.05 12,471,800 +0.26(+0.99%)
Nov 04, 2005 25.65 25.81 25.62 25.79 16,312,671 +0.15(+0.59%)
Nov 03, 2005 25.76 25.92 25.57 25.64 14,989,854 -0.08(-0.30%)
Nov 02, 2005 25.48 25.92 25.37 25.72 18,739,884 +0.24(+0.95%)
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.