JPMorgan Chase & Co (NY: JPM )

122.03 USD -1.29 (-1.05%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 40.42 40.63 40.16 40.48 21,382,009 -0.20(-0.49%)
Sep 27, 2012 40.40 40.99 40.21 40.68 20,824,543 +0.44(+1.09%)
Sep 26, 2012 40.15 40.62 39.70 40.24 23,781,933 -0.31(-0.76%)
Sep 25, 2012 41.55 41.55 40.53 40.55 21,950,934 -0.68(-1.65%)
Sep 24, 2012 40.61 41.47 40.59 41.23 20,498,778 +0.35(+0.86%)
Sep 21, 2012 41.53 41.70 40.77 40.88 28,299,063 -0.37(-0.90%)
Sep 20, 2012 40.96 41.28 40.55 41.25 20,998,081 -0.09(-0.22%)
Sep 19, 2012 41.33 41.76 41.04 41.34 22,871,570 +0.08(+0.19%)
Sep 18, 2012 41.05 41.33 40.66 41.26 25,186,552 +0.07(+0.17%)
Sep 17, 2012 41.00 41.44 40.95 41.19 19,739,557 -0.38(-0.91%)
Sep 14, 2012 41.96 42.09 41.23 41.57 43,477,367 +0.17(+0.41%)
Sep 13, 2012 39.84 41.58 39.59 41.40 47,006,808 +1.48(+3.71%)
Sep 12, 2012 39.88 40.25 39.78 39.92 29,879,497 +0.32(+0.81%)
Sep 11, 2012 38.80 39.63 38.73 39.60 22,378,855 +0.84(+2.17%)
Sep 10, 2012 39.23 39.78 38.73 38.76 20,855,545 -0.54(-1.37%)
Sep 07, 2012 39.04 39.53 39.00 39.30 28,087,896 +0.61(+1.58%)
Sep 06, 2012 37.58 38.87 37.50 38.69 41,346,914 +1.58(+4.26%)
Sep 05, 2012 37.08 37.29 36.94 37.11 13,331,715 +0.10(+0.27%)
Sep 04, 2012 36.98 37.24 36.78 37.01 13,631,388 -0.13(-0.35%)
Aug 31, 2012 37.14 37.40 36.86 37.14 16,775,701 +0.24(+0.65%)
Aug 30, 2012 37.06 37.13 36.71 36.90 13,700,698 -0.40(-1.07%)
Aug 29, 2012 37.32 37.49 37.06 37.30 13,681,860 +0.07(+0.19%)
Aug 27, 2012 37.31 37.44 36.90 37.23 17,618,128 +0.06(+0.16%)
Aug 24, 2012 36.94 37.44 36.67 37.17 20,021,563 -0.06(-0.16%)
Aug 23, 2012 37.81 37.89 37.20 37.23 16,428,983 -0.60(-1.59%)
Aug 22, 2012 37.88 38.18 37.56 37.83 16,897,277 -0.21(-0.55%)
Aug 21, 2012 37.63 38.86 37.56 38.04 36,877,923 +0.67(+1.79%)
Aug 20, 2012 36.92 37.50 36.80 37.37 17,922,081 +0.39(+1.05%)
Aug 17, 2012 37.20 37.20 36.80 36.98 17,080,761 -0.12(-0.32%)
Aug 16, 2012 37.18 37.35 36.80 37.10 15,892,351 +0.03(+0.08%)
Aug 15, 2012 37.07 37.41 36.95 37.07 17,520,801 -0.03(-0.08%)
Aug 14, 2012 37.42 37.64 36.98 37.10 18,064,849 +0.11(+0.30%)
Aug 13, 2012 36.87 37.09 36.65 36.99 14,453,339 +0.02(+0.05%)
Aug 10, 2012 36.76 37.00 36.40 36.97 15,492,665 +0.05(+0.14%)
Aug 09, 2012 36.72 37.26 36.59 36.92 23,406,607 -0.24(-0.65%)
Aug 08, 2012 36.85 37.48 36.75 37.16 18,672,122 +0.15(+0.41%)
Aug 07, 2012 36.57 37.87 36.57 37.01 37,215,130 +0.71(+1.96%)
Aug 06, 2012 36.24 36.80 36.11 36.30 18,966,916 +0.21(+0.58%)
Aug 03, 2012 35.82 36.29 35.50 36.09 24,516,267 +0.92(+2.62%)
Aug 02, 2012 35.62 35.84 34.76 35.17 36,674,785 -0.83(-2.31%)
Aug 01, 2012 36.19 36.40 35.82 36.00 22,179,311 +0.00(+0.00%)
Jul 31, 2012 36.11 36.33 35.91 36.00 19,685,366 -0.14(-0.39%)
Jul 30, 2012 36.50 36.52 35.94 36.14 30,698,199 -0.75(-2.03%)
Jul 27, 2012 36.01 37.20 35.51 36.89 63,640,527 +1.08(+3.02%)
Jul 26, 2012 35.78 35.94 35.34 35.81 28,818,956 +0.64(+1.82%)
Jul 25, 2012 34.98 35.45 34.79 35.17 32,127,621 +0.44(+1.27%)
Jul 24, 2012 34.58 34.89 34.22 34.73 29,920,076 +0.29(+0.84%)
Jul 23, 2012 33.24 34.50 33.10 34.44 41,207,611 +0.54(+1.59%)
Jul 20, 2012 34.05 34.13 33.90 33.90 36,301,590 -0.56(-1.63%)
Jul 19, 2012 35.02 35.17 34.31 34.46 34,384,716 -0.50(-1.43%)
Jul 18, 2012 34.75 35.23 34.65 34.96 28,942,855 -0.03(-0.09%)
Jul 17, 2012 35.44 35.48 34.27 34.99 43,964,277 -0.10(-0.28%)
Jul 16, 2012 35.76 35.85 34.73 35.09 52,338,824 -0.98(-2.72%)
Jul 13, 2012 35.06 36.20 34.86 36.07 82,944,839 +2.03(+5.96%)
Jul 12, 2012 34.33 34.57 33.94 34.04 39,207,281 -0.55(-1.59%)
Jul 11, 2012 34.21 34.80 34.12 34.59 35,123,548 +0.34(+0.99%)
Jul 10, 2012 34.22 34.45 33.81 34.25 33,152,698 +0.29(+0.85%)
Jul 09, 2012 33.81 34.12 33.54 33.96 30,523,478 +0.06(+0.18%)
Jul 06, 2012 33.92 34.12 33.73 33.90 32,057,669 -0.48(-1.40%)
Jul 05, 2012 35.61 35.66 34.22 34.38 58,516,720 -1.50(-4.18%)
Jul 03, 2012 35.96 36.14 35.53 35.88 26,705,915 -0.40(-1.10%)
Jul 02, 2012 36.27 36.36 35.59 36.28 34,276,838 +0.55(+1.54%)
Jun 29, 2012 36.70 36.80 35.25 35.73 55,987,636 -0.15(-0.42%)
Jun 28, 2012 35.32 35.93 34.85 35.88 69,890,257 -0.90(-2.45%)
Jun 27, 2012 35.64 36.82 35.50 36.78 34,130,712 +1.07(+3.00%)
Jun 26, 2012 36.06 36.12 35.58 35.71 35,051,778 +0.39(+1.10%)
Jun 25, 2012 35.26 35.47 34.64 35.32 33,072,417 -0.67(-1.86%)
Jun 22, 2012 36.02 36.49 35.96 35.99 44,203,816 +0.48(+1.35%)
Jun 21, 2012 36.49 37.03 35.43 35.51 95,601,587 -0.94(-2.58%)
Jun 20, 2012 36.03 36.94 35.83 36.45 61,123,484 +1.07(+3.02%)
Jun 19, 2012 34.99 35.63 34.73 35.38 32,467,536 +0.76(+2.20%)
Jun 18, 2012 34.71 35.30 34.50 34.62 31,063,502 -0.41(-1.17%)
Jun 15, 2012 34.89 35.07 34.41 35.03 40,920,716 +0.38(+1.10%)
Jun 14, 2012 34.41 34.89 34.07 34.65 44,416,865 +0.35(+1.02%)
Jun 13, 2012 33.69 35.07 33.63 34.30 72,438,252 +0.53(+1.57%)
Jun 12, 2012 32.88 33.78 32.51 33.77 43,314,285 +0.95(+2.89%)
Jun 11, 2012 34.37 34.44 32.78 32.82 46,385,686 -0.86(-2.55%)
Jun 08, 2012 32.77 33.68 32.55 33.68 34,243,468 +0.87(+2.65%)
Jun 07, 2012 33.77 33.83 32.80 32.81 53,875,547 -0.26(-0.79%)
Jun 06, 2012 32.71 33.31 32.27 33.07 47,956,160 +1.08(+3.38%)
Jun 05, 2012 30.89 32.13 30.86 31.99 46,484,814 +0.99(+3.19%)
Jun 04, 2012 32.16 32.17 30.83 31.00 60,461,918 -0.93(-2.91%)
Jun 01, 2012 32.41 32.65 31.77 31.93 50,456,848 -1.22(-3.68%)
May 31, 2012 32.96 33.47 32.91 33.15 42,113,832 +0.19(+0.58%)
May 30, 2012 33.30 33.44 32.95 32.96 34,156,333 -0.67(-1.99%)
May 29, 2012 33.98 34.00 33.36 33.63 35,829,168 +0.13(+0.39%)
May 25, 2012 34.00 34.13 33.29 33.50 28,803,487 -0.47(-1.38%)
May 24, 2012 34.44 34.48 33.62 33.97 37,843,541 -0.29(-0.85%)
May 23, 2012 33.62 34.42 33.21 34.26 52,480,516 +0.25(+0.74%)
May 22, 2012 33.32 34.58 32.99 34.01 84,705,390 +1.50(+4.61%)
May 21, 2012 33.52 33.71 32.26 32.51 99,522,304 -0.98(-2.93%)
May 18, 2012 33.99 33.99 32.97 33.49 82,655,364 -0.44(-1.30%)
May 17, 2012 35.04 35.10 33.88 33.93 95,414,726 -1.53(-4.31%)
May 16, 2012 36.79 36.98 35.46 35.46 68,713,677 -0.78(-2.15%)
May 15, 2012 36.19 37.27 36.12 36.24 89,868,639 +0.45(+1.26%)
May 14, 2012 36.10 36.47 35.76 35.79 96,460,455 -1.17(-3.17%)
May 11, 2012 37.14 37.99 36.62 36.96 217,294,160 -3.78(-9.28%)
May 10, 2012 41.23 41.40 40.54 40.74 35,142,394 +0.10(+0.25%)
May 09, 2012 40.72 41.02 40.12 40.64 38,732,168 -0.74(-1.79%)
May 08, 2012 41.50 41.84 40.95 41.38 27,993,711 -0.40(-0.96%)
May 07, 2012 41.43 42.40 41.37 41.78 25,816,168 +0.03(+0.07%)
May 04, 2012 42.33 42.68 41.71 41.75 31,289,431 -1.26(-2.93%)
May 03, 2012 43.38 43.39 42.67 43.01 19,524,286 -0.19(-0.44%)
May 02, 2012 43.46 43.53 42.84 43.20 22,462,108 -0.59(-1.35%)
May 01, 2012 43.00 44.24 42.96 43.79 26,362,445 +0.81(+1.88%)
Apr 30, 2012 43.33 43.37 42.54 42.98 23,517,823 -0.36(-0.83%)
Apr 27, 2012 43.94 43.99 43.23 43.34 24,285,744 -0.46(-1.05%)
Apr 26, 2012 43.22 43.89 43.06 43.80 28,079,806 +0.64(+1.48%)
Apr 25, 2012 43.65 43.89 42.98 43.16 31,676,216 -0.12(-0.28%)
Apr 24, 2012 42.98 43.31 42.81 43.28 21,409,231 +0.43(+1.00%)
Apr 23, 2012 41.92 42.96 41.80 42.85 25,536,604 +0.13(+0.30%)
Apr 20, 2012 43.51 43.58 42.71 42.72 26,184,284 -0.50(-1.16%)
Apr 19, 2012 43.44 43.69 42.77 43.22 25,961,713 -0.07(-0.16%)
Apr 18, 2012 43.62 43.91 43.27 43.29 20,242,837 -0.61(-1.39%)
Apr 17, 2012 43.69 44.00 43.16 43.90 26,886,963 +0.57(+1.32%)
Apr 16, 2012 43.38 43.80 42.84 43.33 40,373,156 +0.12(+0.28%)
Apr 13, 2012 44.95 44.95 43.06 43.21 58,183,898 -1.63(-3.64%)
Apr 12, 2012 44.12 44.99 44.04 44.84 33,515,855 +0.83(+1.89%)
Apr 11, 2012 43.59 44.21 43.57 44.01 32,098,271 +1.05(+2.44%)
Apr 10, 2012 43.88 44.01 42.66 42.96 38,840,757 -0.93(-2.12%)
Apr 09, 2012 43.19 44.28 43.07 43.89 29,345,779 -0.45(-1.01%)
Apr 05, 2012 44.13 44.73 43.81 44.34 28,832,199 -0.07(-0.16%)
Apr 04, 2012 44.68 44.86 43.96 44.41 41,342,855 -1.01(-2.22%)
Apr 03, 2012 45.74 45.99 44.97 45.42 31,013,156 -0.71(-1.54%)
Apr 02, 2012 45.75 46.35 45.46 46.13 27,669,068 +0.15(+0.33%)
Mar 30, 2012 46.08 46.13 45.50 45.98 25,945,990 +0.31(+0.68%)
Mar 29, 2012 45.92 46.02 45.27 45.67 32,173,206 -0.60(-1.30%)
Mar 28, 2012 45.76 46.31 45.36 46.27 29,746,075 +0.38(+0.83%)
Mar 27, 2012 45.92 46.49 45.83 45.89 33,015,768 -0.28(-0.61%)
Mar 26, 2012 45.48 46.17 45.40 46.17 33,529,030 +1.01(+2.24%)
Mar 23, 2012 44.45 45.25 44.44 45.16 30,643,963 +0.51(+1.14%)
Mar 22, 2012 44.72 45.10 44.41 44.65 27,452,624 -0.47(-1.04%)
Mar 21, 2012 45.53 45.67 44.86 45.12 27,267,843 -0.26(-0.57%)
Mar 20, 2012 44.53 45.60 44.37 45.38 34,796,790 +0.38(+0.84%)
Mar 19, 2012 44.44 45.35 44.21 45.00 41,509,297 +0.43(+0.96%)
Mar 16, 2012 44.87 44.92 44.22 44.57 48,844,406 -0.13(-0.29%)
Mar 15, 2012 43.64 44.92 42.93 44.70 57,117,467 +1.12(+2.57%)
Mar 14, 2012 43.62 44.00 43.07 43.58 68,017,871 +0.19(+0.44%)
Mar 13, 2012 41.02 43.73 40.82 43.39 77,023,882 +2.85(+7.03%)
Mar 12, 2012 40.86 40.98 40.20 40.54 30,749,184 -0.49(-1.19%)
Mar 09, 2012 40.75 41.44 40.50 41.03 33,499,779 +0.59(+1.46%)
Mar 08, 2012 40.47 40.75 40.22 40.44 22,052,208 +0.49(+1.23%)
Mar 07, 2012 39.46 40.06 39.38 39.95 22,873,930 +0.63(+1.60%)
Mar 06, 2012 39.45 39.87 39.12 39.32 33,841,827 -1.08(-2.67%)
Mar 05, 2012 40.70 40.71 40.00 40.40 30,795,864 -0.23(-0.57%)
Mar 02, 2012 40.43 40.88 40.23 40.63 34,897,825 +0.26(+0.64%)
Mar 01, 2012 39.51 40.45 39.47 40.37 44,376,223 +1.13(+2.88%)
Feb 29, 2012 39.33 39.94 39.02 39.24 41,112,726 +0.03(+0.08%)
Feb 28, 2012 39.13 39.55 38.85 39.21 37,900,453 +0.15(+0.38%)
Feb 27, 2012 38.07 39.23 37.79 39.06 34,030,122 +0.78(+2.04%)
Feb 24, 2012 38.66 38.68 38.19 38.28 17,589,412 -0.21(-0.55%)
Feb 23, 2012 38.06 38.52 37.75 38.49 31,361,088 +0.42(+1.10%)
Feb 22, 2012 38.30 38.39 37.90 38.07 23,416,683 -0.39(-1.01%)
Feb 21, 2012 38.65 38.97 38.41 38.46 22,799,869 -0.01(-0.03%)
Feb 17, 2012 38.60 38.64 38.23 38.47 28,016,341 +0.47(+1.24%)
Feb 16, 2012 37.15 38.12 37.05 38.00 22,138,731 +0.60(+1.60%)
Feb 15, 2012 38.08 38.40 37.31 37.40 26,467,310 -0.52(-1.37%)
Feb 14, 2012 38.23 38.26 37.44 37.92 27,031,737 -0.38(-0.99%)
Feb 13, 2012 38.08 38.34 37.78 38.30 24,801,837 +0.69(+1.83%)
Feb 10, 2012 37.22 37.77 37.11 37.61 22,624,780 -0.25(-0.66%)
Feb 09, 2012 38.60 38.68 37.84 37.86 28,608,365 -0.44(-1.15%)
Feb 08, 2012 38.05 38.35 37.97 38.30 23,207,201 +0.43(+1.14%)
Feb 07, 2012 37.86 38.12 37.70 37.87 21,018,695 -0.27(-0.71%)
Feb 06, 2012 38.06 38.32 37.80 38.14 23,106,131 -0.14(-0.37%)
Feb 03, 2012 38.27 38.50 38.05 38.28 41,081,315 +0.73(+1.94%)
Feb 02, 2012 37.69 38.16 37.42 37.55 26,784,141 -0.05(-0.13%)
Feb 01, 2012 37.89 38.03 37.50 37.60 41,947,275 +0.30(+0.80%)
Jan 31, 2012 37.53 37.54 36.93 37.30 29,561,749 +0.29(+0.78%)
Jan 30, 2012 36.66 37.17 36.36 37.01 24,420,631 -0.20(-0.54%)
Jan 27, 2012 37.23 37.66 37.15 37.21 27,674,802 -0.28(-0.75%)
Jan 26, 2012 37.88 38.10 37.25 37.49 33,181,501 -0.11(-0.29%)
Jan 25, 2012 37.36 37.82 37.12 37.60 29,860,364 -0.06(-0.16%)
Jan 24, 2012 37.18 37.89 36.80 37.66 25,403,726 +0.00(+0.00%)
Jan 23, 2012 37.31 37.94 37.27 37.66 27,499,116 +0.30(+0.80%)
Jan 20, 2012 36.78 37.40 36.62 37.36 34,716,500 +0.43(+1.16%)
Jan 19, 2012 36.84 37.15 36.71 36.93 37,000,380 +0.39(+1.07%)
Jan 18, 2012 34.54 36.68 34.53 36.54 55,499,908 +1.63(+4.67%)
Jan 17, 2012 34.85 35.68 34.50 34.91 55,114,199 -1.01(-2.81%)
Jan 13, 2012 35.26 35.92 35.13 35.92 61,577,062 -0.93(-2.52%)
Jan 12, 2012 36.82 37.05 36.17 36.85 39,382,213 +0.19(+0.52%)
Jan 11, 2012 35.80 36.74 35.66 36.66 29,831,646 +0.61(+1.69%)
Jan 10, 2012 36.07 36.35 35.76 36.05 35,972,967 +0.75(+2.12%)
Jan 09, 2012 35.44 35.68 34.99 35.30 23,000,987 -0.06(-0.17%)
Jan 06, 2012 35.69 35.77 35.14 35.36 33,162,979 -0.32(-0.90%)
Jan 05, 2012 34.71 35.92 34.40 35.68 38,381,314 +0.73(+2.09%)
Jan 04, 2012 34.44 35.15 34.33 34.95 36,571,287 +1.70(+5.11%)
Dec 30, 2011 33.23 33.42 33.07 33.25 18,199,609 -0.17(-0.51%)
Dec 29, 2011 32.71 33.52 32.71 33.42 19,712,358 +0.77(+2.36%)
Dec 28, 2011 32.99 33.09 32.57 32.65 19,141,514 -0.38(-1.15%)
Dec 27, 2011 33.22 33.69 33.03 33.03 16,803,832 -0.54(-1.61%)
Dec 23, 2011 33.62 33.70 33.13 33.57 21,962,667 +1.25(+3.87%)
Dec 21, 2011 32.00 32.41 31.90 32.32 30,670,540 +0.11(+0.34%)
Dec 20, 2011 31.40 32.44 31.24 32.21 48,656,812 +1.51(+4.92%)
Dec 19, 2011 31.87 31.90 30.42 30.70 47,218,892 -1.19(-3.73%)
Dec 16, 2011 32.16 32.60 31.81 31.89 52,598,292 +0.13(+0.41%)
Dec 15, 2011 32.10 32.28 31.57 31.76 33,398,705 +0.25(+0.79%)
Dec 14, 2011 30.88 31.94 30.83 31.51 41,291,378 +0.22(+0.70%)
Dec 13, 2011 32.37 32.63 30.87 31.29 49,467,322 -0.75(-2.34%)
Dec 12, 2011 32.55 32.60 31.76 32.04 35,973,379 -1.14(-3.44%)
Dec 09, 2011 32.36 33.31 32.36 33.18 39,106,916 +0.96(+2.98%)
Dec 08, 2011 33.55 33.70 32.08 32.22 47,760,057 -1.78(-5.24%)
Dec 07, 2011 32.82 34.19 32.72 34.00 44,706,043 +0.77(+2.32%)
Dec 06, 2011 33.26 33.58 32.68 33.23 38,782,372 -0.28(-0.84%)
Dec 05, 2011 33.64 34.10 33.22 33.51 52,207,533 +1.18(+3.65%)
Dec 02, 2011 30.88 33.27 30.81 32.33 90,519,608 +1.87(+6.14%)
Dec 01, 2011 30.86 30.97 30.03 30.46 33,173,988 -0.51(-1.65%)
Nov 30, 2011 30.15 31.00 29.80 30.97 61,351,682 +2.41(+8.44%)
Nov 29, 2011 28.98 29.13 28.48 28.56 45,091,489 -0.60(-2.06%)
Nov 28, 2011 29.71 30.07 28.82 29.16 45,279,645 +0.68(+2.39%)
Nov 25, 2011 28.28 29.17 28.28 28.48 21,423,184 +0.10(+0.35%)
Nov 23, 2011 29.11 29.15 28.33 28.38 44,474,351 -1.03(-3.50%)
Nov 22, 2011 29.90 30.10 29.38 29.41 36,445,020 -0.50(-1.67%)
Nov 21, 2011 30.02 30.19 29.60 29.91 39,638,741 -0.71(-2.32%)
Nov 18, 2011 30.67 30.84 30.33 30.62 39,033,896 +0.13(+0.43%)
Nov 17, 2011 31.40 31.50 30.34 30.49 55,105,009 -0.98(-3.11%)
Nov 16, 2011 32.34 32.49 31.40 31.47 40,742,414 -1.23(-3.76%)
Nov 15, 2011 32.09 33.11 32.08 32.70 31,260,405 +0.15(+0.46%)
Nov 14, 2011 32.95 32.98 32.22 32.55 27,578,907 -0.73(-2.19%)
Nov 11, 2011 33.28 33.85 33.02 33.28 29,989,577 +0.54(+1.65%)
Nov 10, 2011 32.92 33.23 32.28 32.74 30,424,714 +0.20(+0.61%)
Nov 09, 2011 33.84 33.99 32.38 32.54 52,989,891 -2.48(-7.08%)
Nov 08, 2011 34.53 35.18 34.02 35.02 30,193,085 +0.78(+2.28%)
Nov 07, 2011 34.03 34.34 33.71 34.24 25,923,875 +0.27(+0.79%)
Nov 04, 2011 33.99 34.06 33.45 33.97 30,867,231 -0.41(-1.19%)
Nov 03, 2011 34.12 34.52 32.84 34.38 40,084,604 +0.74(+2.20%)
Nov 02, 2011 33.71 33.74 33.06 33.64 34,324,571 +0.93(+2.84%)
Nov 01, 2011 32.47 33.64 31.84 32.71 73,998,349 -2.05(-5.90%)
Oct 31, 2011 35.93 36.00 34.73 34.76 46,400,855 -1.93(-5.26%)
Oct 28, 2011 36.58 36.98 36.19 36.69 39,893,754 -0.33(-0.89%)
Oct 27, 2011 36.56 37.54 35.70 37.02 76,222,183 +2.84(+8.31%)
Oct 26, 2011 34.11 34.41 33.50 34.18 36,346,290 +0.69(+2.06%)
Oct 25, 2011 34.18 34.25 33.36 33.49 38,670,434 -1.08(-3.12%)
Oct 24, 2011 33.61 34.69 33.57 34.57 45,685,705 +1.15(+3.44%)
Oct 21, 2011 33.48 34.04 33.01 33.42 48,445,287 +0.29(+0.88%)
Oct 20, 2011 32.32 33.19 31.67 33.13 41,653,354 +0.88(+2.73%)
Oct 19, 2011 32.77 34.01 32.03 32.25 50,119,055 -0.62(-1.89%)
Oct 18, 2011 31.36 33.42 31.14 32.87 64,378,268 +1.83(+5.90%)
Oct 17, 2011 31.64 32.09 30.97 31.04 40,865,400 -0.85(-2.67%)
Oct 14, 2011 31.87 32.32 31.40 31.89 51,905,068 +0.29(+0.92%)
Oct 13, 2011 32.45 32.49 30.92 31.60 78,825,837 -1.60(-4.82%)
Oct 12, 2011 32.76 33.87 32.69 33.20 55,436,044 +0.90(+2.79%)
Oct 11, 2011 31.98 32.68 31.41 32.30 38,149,324 +0.00(+0.00%)
Oct 10, 2011 31.60 32.32 31.58 32.30 37,310,250 +1.60(+5.21%)
Oct 07, 2011 32.58 32.61 30.65 30.70 49,326,167 -1.68(-5.19%)
Oct 06, 2011 31.72 32.46 31.37 32.38 53,213,822 +1.54(+4.99%)
Oct 05, 2011 30.23 31.17 29.40 30.84 51,104,825 +0.58(+1.92%)
Oct 04, 2011 28.25 30.43 27.85 30.26 69,742,307 +1.61(+5.62%)
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.