JPMorgan Chase & Co (NY: JPM )

199.80 +0.28 (+0.14%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.44 27.58 26.86 26.95 77,518,696 -0.37(-1.37%)
Jan 28, 2010 27.46 27.71 26.80 27.33 93,976,176 +0.10(+0.38%)
Jan 27, 2010 26.54 27.33 26.35 27.22 95,808,008 +0.62(+2.32%)
Jan 26, 2010 26.99 27.57 26.50 26.61 76,497,744 -0.53(-1.96%)
Jan 25, 2010 27.52 27.61 26.88 27.14 81,732,976 +0.03(+0.13%)
Jan 22, 2010 28.14 28.51 26.87 27.10 154,061,408 -0.96(-3.40%)
Jan 21, 2010 29.79 29.87 27.91 28.06 198,674,656 -1.98(-6.59%)
Jan 20, 2010 29.77 30.23 29.56 30.04 57,695,404 +0.08(+0.28%)
Jan 19, 2010 30.04 30.28 29.69 29.96 60,292,296 -0.28(-0.92%)
Jan 15, 2010 30.66 30.23 30.23 30.23 100,755,144 -0.70(-2.26%)
Jan 14, 2010 30.59 31.00 30.52 30.93 54,812,708 +0.30(+0.99%)
Jan 13, 2010 30.14 30.82 29.67 30.63 57,224,528 +0.53(+1.75%)
Jan 12, 2010 30.45 30.56 29.72 30.10 68,060,096 -0.72(-2.34%)
Jan 11, 2010 31.23 31.28 30.67 30.82 46,032,628 -0.10(-0.34%)
Jan 08, 2010 30.71 30.94 30.51 30.93 47,835,928 -0.08(-0.25%)
Jan 07, 2010 30.31 31.23 30.18 31.00 64,809,128 +0.55(+1.80%)
Jan 06, 2010 30.07 30.52 29.98 30.45 40,061,552 +0.26(+0.87%)
Jan 05, 2010 29.62 30.34 29.61 30.19 59,535,836 +0.53(+1.80%)
Jan 04, 2010 28.93 29.76 28.84 29.66 51,231,728 +0.85(+2.96%)
Dec 31, 2009 28.77 28.81 28.81 28.81 29,136,836 +0.10(+0.34%)
Dec 30, 2009 28.53 28.77 28.50 28.71 22,424,662 +0.03(+0.10%)
Dec 29, 2009 28.85 28.90 28.66 28.68 22,556,268 -0.41(-1.40%)
Dec 28, 2009 28.93 29.13 28.73 29.09 18,862,100 +0.13(+0.45%)
Dec 24, 2009 28.81 28.96 28.70 28.96 11,508,911 +0.23(+0.79%)
Dec 23, 2009 28.93 28.99 28.66 28.73 35,438,348 -0.26(-0.91%)
Dec 22, 2009 29.04 29.10 28.82 28.99 35,807,608 -0.03(-0.12%)
Dec 21, 2009 28.72 29.20 28.69 29.03 52,057,200 +0.72(+2.54%)
Dec 18, 2009 28.02 28.48 27.68 28.31 69,616,208 +0.47(+1.69%)
Dec 17, 2009 28.39 28.43 27.78 27.84 64,021,916 -0.47(-1.66%)
Dec 16, 2009 28.46 28.83 28.26 28.31 63,065,312 +0.06(+0.22%)
Dec 15, 2009 28.69 28.83 28.08 28.25 58,207,688 -0.63(-2.18%)
Dec 14, 2009 28.63 28.99 28.59 28.88 51,116,724 +0.56(+1.98%)
Dec 11, 2009 28.34 28.52 28.17 28.32 67,429,760 -0.21(-0.75%)
Dec 10, 2009 28.59 28.73 28.11 28.53 52,624,796 +0.06(+0.19%)
Dec 09, 2009 28.52 28.70 28.07 28.48 61,465,396 -0.01(-0.05%)
Dec 08, 2009 28.35 28.62 28.09 28.49 60,554,120 -0.03(-0.10%)
Dec 07, 2009 28.78 29.01 28.39 28.52 47,643,836 -0.34(-1.17%)
Dec 04, 2009 29.21 29.39 28.50 28.86 88,937,536 +0.24(+0.82%)
Dec 03, 2009 29.24 29.79 28.56 28.62 77,095,872 -0.37(-1.26%)
Dec 02, 2009 29.14 29.14 28.67 28.99 46,915,296 -0.20(-0.69%)
Dec 01, 2009 29.46 29.53 28.77 29.19 56,719,156 -0.19(-0.64%)
Nov 30, 2009 28.73 29.49 28.68 29.37 55,297,920 +0.80(+2.81%)
Nov 27, 2009 28.33 28.97 28.17 28.57 37,941,528 -0.57(-1.97%)
Nov 25, 2009 29.50 29.50 28.99 29.15 37,798,488 -0.22(-0.75%)
Nov 24, 2009 29.91 29.92 29.20 29.37 46,089,976 -0.55(-1.85%)
Nov 23, 2009 29.69 30.17 29.52 29.92 43,084,988 +0.57(+1.93%)
Nov 20, 2009 29.36 29.55 29.14 29.35 36,643,140 -0.06(-0.21%)
Nov 19, 2009 29.80 29.85 29.22 29.42 38,878,780 -0.57(-1.91%)
Nov 18, 2009 29.82 30.07 29.69 29.99 29,540,640 +0.15(+0.51%)
Nov 17, 2009 29.67 29.86 29.41 29.84 37,387,744 +0.08(+0.28%)
Nov 16, 2009 29.90 30.15 29.56 29.75 62,946,652 +0.10(+0.33%)
Nov 13, 2009 29.71 29.83 29.28 29.66 53,022,172 -0.28(-0.92%)
Nov 12, 2009 30.47 30.87 29.73 29.93 49,840,512 -0.71(-2.30%)
Nov 11, 2009 30.65 31.10 30.27 30.64 47,255,800 +0.10(+0.34%)
Nov 10, 2009 30.52 30.64 30.11 30.54 44,784,648 -0.12(-0.41%)
Nov 09, 2009 30.37 30.69 29.93 30.66 56,164,872 +0.60(+2.00%)
Nov 06, 2009 29.82 30.20 29.66 30.06 39,264,924 +0.37(+1.23%)
Nov 05, 2009 29.45 30.37 29.31 29.69 47,548,720 +0.51(+1.75%)
Nov 04, 2009 29.87 30.20 29.12 29.18 61,533,020 -0.34(-1.15%)
Nov 03, 2009 29.10 29.70 29.02 29.52 42,492,512 +0.08(+0.28%)
Nov 02, 2009 29.16 29.62 28.70 29.44 64,510,480 +0.56(+1.94%)
Oct 30, 2009 30.38 30.40 28.85 28.88 85,131,848 -1.78(-5.82%)
Oct 29, 2009 29.88 30.69 29.56 30.66 51,911,996 +1.15(+3.91%)
Oct 28, 2009 30.23 30.29 29.38 29.51 66,044,704 -0.84(-2.78%)
Oct 27, 2009 30.41 30.87 30.19 30.35 55,076,252 +0.06(+0.18%)
Oct 26, 2009 31.19 31.25 30.11 30.29 60,858,136 -0.97(-3.12%)
Oct 23, 2009 31.52 31.56 31.08 31.27 39,980,260 -0.33(-1.05%)
Oct 22, 2009 31.05 31.71 30.99 31.60 46,850,688 +0.73(+2.37%)
Oct 21, 2009 31.81 32.09 30.87 30.87 47,708,512 -0.95(-3.00%)
Oct 20, 2009 31.95 32.03 31.64 31.82 44,284,056 +0.03(+0.11%)
Oct 19, 2009 32.09 32.10 31.42 31.79 43,987,680 -0.06(-0.17%)
Oct 16, 2009 32.28 32.41 31.80 31.84 54,184,056 -0.76(-2.33%)
Oct 15, 2009 32.05 32.71 32.05 32.60 52,214,880 +0.00(+0.00%)
Oct 14, 2009 31.57 32.82 32.24 32.60 101,749,648 +1.04(+3.29%)
Oct 13, 2009 31.56 31.82 30.78 31.57 66,002,136 -0.29(-0.91%)
Oct 12, 2009 31.59 32.09 31.35 31.86 35,014,972 +0.16(+0.50%)
Oct 09, 2009 31.43 31.76 31.17 31.70 37,658,180 +0.38(+1.21%)
Oct 08, 2009 31.83 32.11 31.14 31.32 52,952,664 -0.28(-0.88%)
Oct 07, 2009 30.83 31.68 30.74 31.59 52,281,976 +0.55(+1.76%)
Oct 06, 2009 30.67 31.11 30.47 31.05 60,312,556 +0.77(+2.53%)
Oct 05, 2009 29.37 30.37 29.28 30.28 49,804,432 +1.34(+4.63%)
Oct 02, 2009 28.22 29.31 28.02 28.94 62,289,228 +0.34(+1.18%)
Oct 01, 2009 30.00 30.11 28.59 28.60 73,046,560 -1.69(-5.59%)
Sep 30, 2009 30.97 31.03 30.02 30.29 59,152,592 -0.73(-2.36%)
Sep 29, 2009 31.03 31.25 30.72 31.03 34,611,044 +0.49(+1.61%)
Sep 28, 2009 30.40 30.99 30.20 30.54 35,003,856 +0.36(+1.19%)
Sep 25, 2009 30.52 30.61 29.96 30.18 44,929,900 -0.50(-1.62%)
Sep 24, 2009 31.25 31.66 30.60 30.67 61,059,824 -0.48(-1.53%)
Sep 23, 2009 32.08 32.15 31.10 31.15 49,817,900 -0.68(-2.15%)
Sep 22, 2009 30.98 32.14 30.75 31.84 59,520,304 +1.04(+3.37%)
Sep 21, 2009 30.79 30.97 30.57 30.80 34,733,968 -0.28(-0.89%)
Sep 18, 2009 31.28 31.34 30.90 31.08 57,134,276 -0.01(-0.02%)
Sep 17, 2009 30.62 31.19 30.56 31.08 51,638,352 +0.90(+2.98%)
Sep 16, 2009 29.97 30.89 29.87 30.18 55,891,128 +0.32(+1.09%)
Sep 15, 2009 30.15 30.55 29.42 29.86 72,303,440 -0.39(-1.28%)
Sep 14, 2009 29.09 30.31 29.04 30.25 41,868,640 +0.86(+2.94%)
Sep 11, 2009 29.82 30.00 29.37 29.38 39,483,964 -0.36(-1.21%)
Sep 10, 2009 29.54 29.83 29.17 29.74 36,324,456 +0.11(+0.37%)
Sep 09, 2009 29.45 29.78 29.31 29.63 41,993,772 +0.22(+0.75%)
Sep 08, 2009 29.58 29.75 28.93 29.41 40,630,888 +0.14(+0.47%)
Sep 04, 2009 29.26 29.37 28.89 29.27 31,649,404 +0.16(+0.55%)
Sep 03, 2009 28.50 29.21 28.42 29.11 50,655,520 +0.86(+3.06%)
Sep 02, 2009 28.70 29.11 28.17 28.25 51,878,588 -0.57(-1.97%)
Sep 01, 2009 29.78 30.29 28.73 28.81 74,438,464 -1.23(-4.10%)
Aug 31, 2009 29.34 30.14 29.08 30.05 46,271,768 +0.37(+1.26%)
Aug 28, 2009 30.29 30.32 29.39 29.67 39,444,636 -0.37(-1.22%)
Aug 27, 2009 29.76 30.16 29.41 30.04 41,905,896 +0.10(+0.35%)
Aug 26, 2009 30.00 30.27 29.67 29.93 46,137,800 -0.19(-0.64%)
Aug 25, 2009 30.00 30.52 29.93 30.13 50,325,408 +0.39(+1.33%)
Aug 24, 2009 30.32 30.58 29.69 29.73 58,225,360 -0.45(-1.49%)
Aug 21, 2009 29.63 30.29 29.40 30.18 62,001,848 +0.86(+2.92%)
Aug 20, 2009 28.71 29.47 28.68 29.33 42,865,660 +0.70(+2.44%)
Aug 19, 2009 28.45 28.97 28.34 28.63 42,501,828 -0.20(-0.70%)
Aug 18, 2009 28.41 28.95 28.39 28.83 42,010,440 +0.44(+1.56%)
Aug 17, 2009 28.49 28.75 28.14 28.39 56,624,268 -0.96(-3.27%)
Aug 14, 2009 29.47 29.62 28.90 29.35 55,575,796 -0.31(-1.05%)
Aug 13, 2009 29.54 29.73 28.90 29.66 58,401,160 +0.48(+1.63%)
Aug 12, 2009 28.48 29.35 28.37 29.18 62,290,760 +0.67(+2.35%)
Aug 11, 2009 29.23 29.39 28.30 28.51 73,267,880 -1.00(-3.40%)
Aug 10, 2009 29.06 29.88 29.04 29.51 63,182,160 +0.23(+0.78%)
Aug 07, 2009 28.54 29.82 28.47 29.28 95,046,416 +1.11(+3.95%)
Aug 06, 2009 29.23 29.35 27.81 28.17 78,363,952 -0.71(-2.47%)
Aug 05, 2009 27.89 29.17 27.83 28.88 91,576,688 +1.28(+4.63%)
Aug 04, 2009 27.15 28.00 27.08 27.60 62,669,996 +0.22(+0.81%)
Aug 03, 2009 27.04 27.48 26.95 27.38 62,106,432 +0.66(+2.48%)
Jul 31, 2009 26.53 26.72 26.22 26.72 56,537,232 +0.12(+0.47%)
Jul 30, 2009 26.36 27.16 26.20 26.60 55,716,672 +0.48(+1.85%)
Jul 29, 2009 26.13 26.44 25.88 26.11 43,295,828 -0.21(-0.81%)
Jul 28, 2009 26.09 26.41 26.03 26.33 41,989,608 +0.10(+0.37%)
Jul 27, 2009 26.05 26.52 26.03 26.23 44,090,512 +0.01(+0.05%)
Jul 24, 2009 26.30 26.44 25.86 26.22 51,102,480 -0.16(-0.60%)
Jul 23, 2009 25.54 26.60 25.28 26.37 81,768,960 +0.91(+3.58%)
Jul 22, 2009 25.16 25.81 25.03 25.46 58,058,868 -0.08(-0.30%)
Jul 21, 2009 25.72 25.79 25.30 25.54 62,936,676 -0.03(-0.11%)
Jul 20, 2009 25.59 25.88 25.30 25.57 62,981,780 +0.06(+0.24%)
Jul 17, 2009 25.18 25.72 25.01 25.50 89,309,664 +0.53(+2.10%)
Jul 16, 2009 24.54 25.17 24.35 24.98 103,323,120 -0.09(-0.36%)
Jul 15, 2009 24.27 25.42 24.20 25.07 121,331,136 +1.08(+4.50%)
Jul 14, 2009 23.87 24.26 23.55 23.99 76,429,528 -0.01(-0.03%)
Jul 13, 2009 22.94 24.00 22.92 24.00 101,866,240 +1.64(+7.33%)
Jul 10, 2009 23.03 23.28 22.27 22.36 73,825,168 -0.88(-3.81%)
Jul 09, 2009 22.74 23.33 22.72 23.24 60,229,288 +0.54(+2.37%)
Jul 08, 2009 22.77 23.15 21.98 22.70 103,835,848 +0.02(+0.09%)
Jul 07, 2009 22.56 23.09 22.21 22.68 82,010,936 +0.15(+0.64%)
Jul 06, 2009 22.14 22.54 21.84 22.54 87,730,160 +0.23(+1.02%)
Jul 02, 2009 23.06 23.35 22.31 22.31 55,476,048 -1.04(-4.44%)
Jul 01, 2009 23.69 23.90 23.26 23.35 52,744,416 -0.24(-1.00%)
Jun 30, 2009 23.92 24.05 23.42 23.58 57,048,484 -0.34(-1.42%)
Jun 29, 2009 23.89 23.99 23.53 23.92 50,477,576 +0.10(+0.44%)
Jun 26, 2009 23.42 24.02 23.15 23.82 67,583,728 +0.21(+0.91%)
Jun 25, 2009 22.85 23.63 22.77 23.60 82,727,272 +0.47(+2.03%)
Jun 24, 2009 23.35 23.46 22.86 23.13 72,945,800 -0.08(-0.33%)
Jun 23, 2009 22.89 23.57 22.76 23.21 85,387,248 +0.48(+2.13%)
Jun 22, 2009 23.98 24.20 22.72 22.72 101,808,552 -1.47(-6.09%)
Jun 19, 2009 23.95 24.28 23.36 24.20 111,393,016 +0.57(+2.43%)
Jun 18, 2009 22.71 23.72 22.70 23.62 92,343,864 +1.00(+4.40%)
Jun 17, 2009 23.16 23.17 22.25 22.63 94,648,392 -0.53(-2.30%)
Jun 16, 2009 23.69 23.77 23.08 23.16 81,474,600 -0.87(-3.64%)
Jun 15, 2009 24.11 24.22 23.46 24.03 80,077,080 -0.25(-1.04%)
Jun 12, 2009 24.10 24.50 24.06 24.29 59,543,532 +0.13(+0.54%)
Jun 11, 2009 24.24 24.80 23.88 24.16 96,244,832 +0.07(+0.29%)
Jun 10, 2009 24.59 24.66 23.76 24.09 87,044,136 -0.29(-1.19%)
Jun 09, 2009 24.69 24.74 24.26 24.38 85,271,648 -0.09(-0.37%)
Jun 08, 2009 24.54 24.70 24.16 24.47 89,103,776 +0.58(+2.43%)
Jun 05, 2009 24.69 24.72 23.85 23.89 89,080,384 -0.55(-2.26%)
Jun 04, 2009 23.78 24.50 23.66 24.44 102,598,320 +0.95(+4.03%)
Jun 03, 2009 24.24 24.18 23.26 23.49 104,271,136 -0.36(-1.50%)
Jun 02, 2009 24.24 24.56 23.82 23.85 230,444,416 -1.11(-4.47%)
Jun 01, 2009 25.86 26.08 24.73 24.96 130,239,536 -0.55(-2.14%)
May 29, 2009 25.13 25.63 24.67 25.51 89,598,288 +0.17(+0.68%)
May 28, 2009 24.27 25.35 23.92 25.34 95,586,200 +1.38(+5.74%)
May 27, 2009 25.23 25.39 23.96 23.96 110,474,416 -1.30(-5.15%)
May 26, 2009 23.59 25.27 23.59 25.26 94,690,728 +1.47(+6.19%)
May 22, 2009 24.38 24.40 23.79 23.79 56,745,808 -0.34(-1.40%)
May 21, 2009 23.64 24.45 23.28 24.13 94,088,232 +0.24(+1.01%)
May 20, 2009 25.31 25.41 23.68 23.89 111,486,696 -0.87(-3.52%)
May 19, 2009 25.79 26.05 24.73 24.76 86,501,672 -1.00(-3.89%)
May 18, 2009 24.69 25.82 24.33 25.76 103,721,912 +1.62(+6.73%)
May 15, 2009 24.51 24.67 23.78 24.13 98,796,744 -0.44(-1.77%)
May 14, 2009 23.59 24.63 23.38 24.57 99,466,840 +1.03(+4.38%)
May 13, 2009 23.99 24.38 23.28 23.54 118,806,704 -0.91(-3.70%)
May 12, 2009 25.05 25.07 23.55 24.45 136,163,312 -0.32(-1.31%)
May 11, 2009 25.82 26.39 24.77 24.77 125,526,256 -2.15(-7.99%)
May 08, 2009 25.44 26.92 25.03 26.92 159,152,224 +2.70(+11.14%)
May 07, 2009 26.62 26.77 24.01 24.22 163,630,576 -1.51(-5.86%)
May 06, 2009 24.76 25.82 24.58 25.73 148,276,048 +1.66(+6.89%)
May 05, 2009 24.51 24.85 23.82 24.07 91,835,280 -0.67(-2.71%)
May 04, 2009 22.86 24.87 22.74 24.74 145,950,368 +2.28(+10.16%)
May 01, 2009 22.71 23.35 22.17 22.46 98,728,960 -0.35(-1.55%)
Apr 30, 2009 24.21 24.34 22.64 22.81 136,661,344 -0.69(-2.94%)
Apr 29, 2009 23.12 23.89 22.99 23.51 122,486,200 +0.79(+3.47%)
Apr 28, 2009 22.36 23.31 22.32 22.72 95,163,936 +0.06(+0.24%)
Apr 27, 2009 22.49 23.35 10.56 22.66 98,119,160 -0.41(-1.80%)
Apr 24, 2009 23.27 23.85 22.30 23.08 169,381,392 +0.12(+0.51%)
Apr 23, 2009 22.28 23.33 21.89 22.96 129,237,456 +0.91(+4.11%)
Apr 22, 2009 21.87 23.60 21.65 22.05 179,434,704 -0.44(-1.94%)
Apr 21, 2009 20.10 22.50 19.96 22.49 167,230,464 +1.96(+9.57%)
Apr 20, 2009 21.97 22.41 20.49 20.53 158,061,408 -2.47(-10.73%)
Apr 17, 2009 23.06 23.49 22.49 22.99 151,826,752 +0.01(+0.06%)
Apr 16, 2009 23.51 23.51 22.37 22.98 192,236,464 +0.47(+2.09%)
Apr 15, 2009 21.17 22.79 20.93 22.51 156,075,728 +1.29(+6.06%)
Apr 14, 2009 22.84 22.99 21.19 21.22 158,399,648 -2.07(-8.90%)
Apr 13, 2009 22.13 23.61 21.99 23.30 159,302,352 +0.66(+2.90%)
Apr 09, 2009 21.04 22.88 20.88 22.64 213,954,976 +3.68(+19.40%)
Apr 08, 2009 18.98 19.24 18.33 18.96 96,221,160 +0.12(+0.66%)
Apr 07, 2009 18.86 19.39 18.67 18.84 106,468,208 -0.66(-3.37%)
Apr 06, 2009 19.54 19.98 19.14 19.50 104,337,344 -0.75(-3.69%)
Apr 03, 2009 19.34 20.24 19.01 20.24 117,092,800 +0.77(+3.98%)
Apr 02, 2009 20.45 20.51 18.95 19.47 190,668,320 +0.01(+0.07%)
Apr 01, 2009 17.48 19.55 17.48 19.45 153,275,904 +1.08(+5.87%)
Mar 31, 2009 17.79 18.73 17.18 18.38 121,846,896 +1.20(+6.96%)
Mar 30, 2009 17.75 18.23 17.13 17.18 151,580,560 -2.94(-14.60%)
Mar 26, 2009 20.08 20.46 19.12 20.12 193,345,936 +0.37(+1.89%)
Mar 25, 2009 18.80 19.85 17.93 19.74 216,176,464 +1.49(+8.18%)
Mar 24, 2009 19.38 20.26 18.11 18.25 192,603,440 -1.70(-8.52%)
Mar 23, 2009 18.29 20.17 18.21 19.95 212,286,816 +3.95(+24.67%)
Mar 20, 2009 17.05 17.13 16.00 16.00 157,609,088 -1.82(-10.21%)
Mar 19, 2009 18.84 18.95 17.00 17.82 180,676,368 -1.02(-5.42%)
Mar 18, 2009 17.16 18.89 16.72 18.85 205,558,848 +1.47(+8.43%)
Mar 17, 2009 16.11 17.38 15.40 17.38 144,529,536 +1.42(+8.88%)
Mar 16, 2009 16.81 17.47 15.87 15.96 180,815,456 -0.46(-2.78%)
Mar 13, 2009 16.31 16.82 15.84 16.42 0 +0.38(+2.37%)
Mar 12, 2009 13.93 16.13 13.83 16.04 219,737,904 +1.94(+13.73%)
Mar 11, 2009 14.07 14.46 13.22 14.10 224,850,240 +0.62(+4.62%)
Mar 10, 2009 11.99 13.48 11.84 13.48 215,456,448 +2.49(+22.64%)
Mar 09, 2009 10.63 11.95 10.38 10.99 192,176,448 -0.02(-0.19%)
Mar 06, 2009 11.88 12.22 10.34 11.01 0 -0.46(-4.04%)
Mar 05, 2009 12.79 13.14 11.09 11.48 222,444,416 -1.87(-13.99%)
Mar 04, 2009 15.03 15.03 13.00 13.34 209,681,856 -1.42(-9.60%)
Mar 02, 2009 15.00 15.51 14.67 14.76 137,377,744 -1.04(-6.56%)
Feb 27, 2009 14.95 16.32 14.90 15.80 0 -0.19(-1.21%)
Feb 26, 2009 16.12 16.72 15.76 15.99 180,814,768 +0.57(+3.72%)
Feb 25, 2009 14.40 16.05 13.91 15.42 196,351,152 +0.88(+6.09%)
Feb 24, 2009 13.92 14.59 13.11 14.53 269,537,344 +1.04(+7.74%)
Feb 23, 2009 14.45 14.90 13.47 13.49 146,801,584 -0.27(-1.96%)
Feb 20, 2009 13.63 14.52 12.96 13.76 196,638,368 -0.48(-3.40%)
Feb 19, 2009 15.26 15.42 14.20 14.24 96,163,384 -0.63(-4.23%)
Feb 18, 2009 15.33 15.42 14.52 14.87 119,807,656 -0.10(-0.65%)
Feb 17, 2009 15.76 16.04 14.97 14.97 132,198,896 -2.10(-12.31%)
Feb 13, 2009 17.46 17.90 17.05 17.07 84,737,856 -1.04(-5.73%)
Feb 12, 2009 17.53 18.13 16.71 18.11 116,473,272 +0.07(+0.38%)
Feb 11, 2009 17.46 18.40 17.38 18.04 93,607,496 +1.02(+5.97%)
Feb 10, 2009 18.57 19.09 16.80 17.02 132,928,200 -1.84(-9.75%)
Feb 09, 2009 18.42 19.34 18.18 18.86 78,638,568 -0.24(-1.27%)
Feb 06, 2009 17.64 19.22 17.49 19.10 111,155,864 +2.14(+12.59%)
Feb 05, 2009 16.41 17.50 15.55 16.97 115,416,768 +0.35(+2.08%)
Feb 04, 2009 16.76 17.63 16.41 16.62 80,018,352 -0.01(-0.04%)
Feb 03, 2009 17.30 17.59 16.38 16.63 95,717,112 -0.80(-4.56%)
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.