Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 50.92 51.31 50.76 51.17 18,373,734 +0.37(+0.74%)
Nov 29, 2012 50.98 51.04 50.67 50.79 13,427,654 -0.05(-0.10%)
Nov 28, 2012 50.42 50.91 50.34 50.85 13,604,629 +0.35(+0.70%)
Nov 27, 2012 50.64 50.74 50.43 50.49 11,942,178 -0.21(-0.41%)
Nov 26, 2012 50.72 51.00 50.50 50.70 13,470,896 -0.34(-0.68%)
Nov 23, 2012 50.69 51.04 50.60 51.04 7,427,039 +0.43(+0.84%)
Nov 21, 2012 50.65 50.83 50.52 50.62 10,503,873 -0.06(-0.11%)
Nov 20, 2012 50.38 50.71 50.29 50.68 13,554,742 +0.31(+0.61%)
Nov 19, 2012 50.58 50.78 50.22 50.37 16,961,426 +0.04(+0.09%)
Nov 16, 2012 50.09 50.39 49.83 50.33 19,621,610 +0.09(+0.17%)
Nov 15, 2012 50.18 50.33 49.99 50.24 16,228,820 -0.15(-0.29%)
Nov 14, 2012 50.65 50.74 50.21 50.39 14,226,627 -0.17(-0.35%)
Nov 13, 2012 50.57 51.00 50.48 50.56 11,323,377 -0.12(-0.24%)
Nov 12, 2012 50.76 50.95 50.41 50.68 13,419,371 -0.14(-0.27%)
Nov 09, 2012 50.60 51.11 50.50 50.82 14,451,450 +0.16(+0.32%)
Nov 08, 2012 51.03 51.22 50.66 50.66 17,393,998 -0.50(-0.98%)
Nov 07, 2012 51.42 51.64 50.70 51.16 17,464,656 -0.49(-0.94%)
Nov 06, 2012 51.60 52.09 51.56 51.65 10,898,657 +0.16(+0.31%)
Nov 05, 2012 51.54 51.64 51.26 51.49 9,446,743 -0.08(-0.16%)
Nov 02, 2012 52.15 52.15 51.52 51.57 10,925,033 -0.44(-0.84%)
Nov 01, 2012 51.72 52.30 51.52 52.01 15,434,252 +0.49(+0.96%)
Oct 31, 2012 51.72 51.83 51.27 51.51 13,679,954 -0.06(-0.11%)
Oct 26, 2012 51.64 51.57 51.57 51.57 12,325,350 -0.17(-0.34%)
Oct 25, 2012 51.65 52.05 51.64 51.75 13,297,977 +0.29(+0.57%)
Oct 24, 2012 51.64 51.79 51.40 51.45 11,784,740 -0.11(-0.21%)
Oct 23, 2012 51.77 52.03 51.30 51.56 15,240,600 -0.71(-1.35%)
Oct 19, 2012 52.45 52.55 52.17 52.27 25,284,086 -0.48(-0.91%)
Oct 18, 2012 51.55 52.91 51.51 52.75 45,988,792 +1.11(+2.14%)
Oct 17, 2012 50.72 51.77 50.59 51.64 36,463,332 +1.05(+2.08%)
Oct 16, 2012 50.41 50.77 50.20 50.59 18,819,262 +0.69(+1.38%)
Oct 15, 2012 49.59 50.18 49.51 49.90 20,441,748 +0.46(+0.93%)
Oct 12, 2012 49.59 49.83 49.32 49.44 11,940,872 +0.00(+0.00%)
Oct 11, 2012 49.61 49.68 49.36 49.44 12,906,063 -0.18(-0.37%)
Oct 10, 2012 49.74 49.82 49.45 49.62 14,724,336 -0.14(-0.28%)
Oct 09, 2012 49.91 50.17 49.53 49.76 21,125,022 -0.75(-1.48%)
Oct 08, 2012 50.63 50.66 50.31 50.51 8,860,017 -0.15(-0.30%)
Oct 05, 2012 50.52 50.73 50.42 50.66 12,964,129 +0.28(+0.55%)
Oct 04, 2012 50.26 50.55 50.20 50.39 12,917,737 +0.20(+0.39%)
Oct 03, 2012 50.33 50.42 49.99 50.19 11,758,381 +0.03(+0.06%)
Oct 02, 2012 50.28 50.39 49.93 50.16 13,545,319 -0.12(-0.25%)
Oct 01, 2012 50.13 50.52 50.13 50.28 13,266,121 +0.16(+0.32%)
Sep 28, 2012 50.02 50.22 49.83 50.12 14,151,530 -0.07(-0.14%)
Sep 27, 2012 50.25 50.44 50.11 50.20 11,246,928 +0.01(+0.01%)
Sep 26, 2012 50.55 50.55 50.16 50.19 13,709,308 -0.23(-0.46%)
Sep 25, 2012 50.20 50.65 50.20 50.42 15,936,128 +0.23(+0.46%)
Sep 24, 2012 50.10 50.33 50.05 50.19 12,486,069 -0.04(-0.09%)
Sep 21, 2012 50.23 50.45 50.07 50.23 26,226,516 +0.12(+0.23%)
Sep 20, 2012 49.76 50.18 49.70 50.12 11,966,777 +0.22(+0.44%)
Sep 19, 2012 50.01 50.13 49.90 49.90 13,626,021 +0.04(+0.07%)
Sep 18, 2012 49.52 49.95 49.51 49.86 11,085,118 +0.22(+0.44%)
Sep 17, 2012 49.82 49.97 49.46 49.64 15,925,712 -0.16(-0.32%)
Sep 14, 2012 50.12 50.12 49.52 49.80 17,910,474 -0.38(-0.75%)
Sep 13, 2012 49.47 50.31 49.46 50.18 17,881,112 +0.61(+1.23%)
Sep 12, 2012 49.73 49.80 49.48 49.57 11,315,462 -0.04(-0.07%)
Sep 11, 2012 49.73 49.86 49.59 49.61 12,128,247 +0.01(+0.03%)
Sep 10, 2012 49.45 49.80 49.34 49.59 15,729,927 +0.22(+0.44%)
Sep 07, 2012 49.44 49.47 49.11 49.37 11,552,959 +0.03(+0.06%)
Sep 06, 2012 49.25 49.62 49.16 49.35 17,976,128 +0.41(+0.85%)
Sep 05, 2012 49.05 49.37 48.84 48.93 12,739,110 +0.01(+0.01%)
Sep 04, 2012 49.09 49.13 48.71 48.92 11,551,945 -0.12(-0.25%)
Aug 31, 2012 49.06 49.39 48.85 49.05 13,957,041 +0.16(+0.33%)
Aug 30, 2012 48.90 49.03 48.63 48.89 13,297,955 -0.12(-0.24%)
Aug 29, 2012 48.94 49.34 48.78 49.00 13,211,012 -0.09(-0.18%)
Aug 27, 2012 49.13 49.43 49.08 49.09 12,044,591 -0.08(-0.16%)
Aug 24, 2012 48.89 49.35 48.84 49.17 15,531,691 +0.34(+0.70%)
Aug 23, 2012 48.87 48.98 48.70 48.83 12,572,247 -0.01(-0.01%)
Aug 22, 2012 48.75 48.97 48.68 48.84 11,418,640 -0.02(-0.04%)
Aug 21, 2012 48.79 49.20 48.74 48.86 13,241,443 +0.06(+0.12%)
Aug 20, 2012 48.87 48.90 48.78 48.80 17,542,448 -0.07(-0.15%)
Aug 17, 2012 49.10 49.15 48.66 48.87 16,647,467 -0.29(-0.59%)
Aug 16, 2012 49.33 49.34 49.03 49.16 18,753,884 -0.11(-0.22%)
Aug 15, 2012 49.38 49.62 49.23 49.27 12,969,885 -0.21(-0.42%)
Aug 14, 2012 49.55 49.56 49.38 49.48 11,399,920 +0.13(+0.26%)
Aug 13, 2012 49.30 49.41 49.14 49.35 9,987,206 -0.13(-0.26%)
Aug 10, 2012 49.10 49.53 49.10 49.48 10,605,863 +0.23(+0.47%)
Aug 09, 2012 49.25 49.48 49.14 49.25 10,771,159 -0.02(-0.04%)
Aug 08, 2012 49.23 49.42 49.17 49.27 9,118,753 +0.04(+0.09%)
Aug 07, 2012 49.60 49.69 49.17 49.23 15,632,523 -0.40(-0.80%)
Aug 06, 2012 49.87 49.98 49.58 49.62 12,100,593 -0.20(-0.41%)
Aug 03, 2012 49.72 49.97 49.65 49.82 15,119,702 +0.48(+0.98%)
Aug 02, 2012 49.60 49.72 49.03 49.34 18,778,304 -0.67(-1.34%)
Aug 01, 2012 50.08 50.28 49.92 50.01 16,205,879 +0.12(+0.23%)
Jul 31, 2012 49.92 50.14 49.81 49.90 14,308,311 -0.17(-0.33%)
Jul 30, 2012 50.00 50.21 49.85 50.06 11,624,750 -0.05(-0.10%)
Jul 27, 2012 49.70 50.23 49.66 50.11 19,444,238 +0.56(+1.13%)
Jul 26, 2012 49.23 49.72 49.17 49.55 22,763,554 +0.87(+1.79%)
Jul 25, 2012 48.78 49.03 48.57 48.68 13,709,234 +0.13(+0.27%)
Jul 24, 2012 49.09 49.20 48.30 48.55 16,850,410 -0.55(-1.12%)
Jul 23, 2012 49.12 49.24 48.76 49.10 16,327,319 -0.37(-0.76%)
Jul 20, 2012 49.99 50.00 49.27 49.47 19,374,126 -0.65(-1.29%)
Jul 19, 2012 49.92 50.24 49.72 50.12 18,727,634 +0.12(+0.23%)
Jul 18, 2012 49.55 50.07 49.49 50.00 21,663,696 +0.27(+0.54%)
Jul 17, 2012 48.90 49.87 48.74 49.74 33,574,340 +0.40(+0.80%)
Jul 16, 2012 49.36 49.54 49.28 49.34 17,925,748 -0.12(-0.23%)
Jul 13, 2012 48.87 49.55 48.82 49.46 18,218,256 +0.65(+1.33%)
Jul 12, 2012 48.74 49.10 48.61 48.81 22,848,984 -0.14(-0.28%)
Jul 11, 2012 49.04 49.10 48.81 48.94 16,683,577 +0.01(+0.03%)
Jul 10, 2012 48.99 49.09 48.83 48.93 17,829,434 +0.07(+0.15%)
Jul 09, 2012 48.83 48.99 48.75 48.86 17,321,446 +0.10(+0.21%)
Jul 06, 2012 48.66 48.93 48.55 48.76 13,537,136 -0.10(-0.21%)
Jul 05, 2012 48.96 49.12 48.86 48.86 16,450,112 -0.19(-0.38%)
Jul 03, 2012 48.99 49.10 48.81 49.05 12,350,141 +0.03(+0.06%)
Jul 02, 2012 48.70 49.02 48.54 49.02 17,415,100 +0.32(+0.65%)
Jun 29, 2012 48.51 48.80 48.45 48.70 25,119,172 +0.45(+0.93%)
Jun 28, 2012 48.09 48.30 47.89 48.25 16,801,342 +0.07(+0.15%)
Jun 27, 2012 47.88 48.44 47.83 48.18 24,408,296 +0.30(+0.63%)
Jun 26, 2012 47.98 48.07 47.87 47.88 15,398,826 -0.06(-0.12%)
Jun 25, 2012 47.76 48.03 47.68 47.94 19,034,672 -0.09(-0.20%)
Jun 22, 2012 48.05 48.27 47.95 48.03 26,318,914 +0.17(+0.36%)
Jun 21, 2012 47.97 48.27 47.69 47.86 34,051,452 -0.44(-0.91%)
Jun 20, 2012 48.14 48.30 47.91 48.30 29,460,046 +0.20(+0.42%)
Jun 19, 2012 47.79 48.27 47.83 48.09 32,761,320 +0.30(+0.63%)
Jun 18, 2012 47.45 47.86 47.45 47.79 35,723,076 +0.21(+0.44%)
Jun 15, 2012 47.50 47.65 47.22 47.58 36,059,500 +0.40(+0.86%)
Jun 14, 2012 46.39 47.39 46.34 47.18 47,604,760 +0.72(+1.55%)
Jun 13, 2012 46.31 46.64 45.54 46.46 136,564,032 +0.99(+2.17%)
Jun 12, 2012 44.81 45.61 44.57 45.47 36,978,228 +0.69(+1.55%)
Jun 11, 2012 45.39 45.43 44.77 44.78 16,961,080 -0.62(-1.37%)
Jun 08, 2012 45.08 45.44 44.93 45.40 15,606,583 +0.13(+0.29%)
Jun 07, 2012 45.54 45.56 45.06 45.27 17,978,406 +0.00(+0.00%)
Jun 06, 2012 44.76 45.27 44.61 45.27 16,040,509 +0.43(+0.95%)
Jun 05, 2012 44.81 44.97 44.69 44.84 13,212,847 -0.09(-0.21%)
Jun 04, 2012 44.72 45.02 44.61 44.94 12,767,736 +0.40(+0.91%)
Jun 01, 2012 44.72 44.91 44.48 44.53 16,729,807 -0.47(-1.04%)
May 31, 2012 44.95 45.32 44.79 45.00 18,447,952 +0.16(+0.35%)
May 30, 2012 44.94 44.98 44.69 44.84 13,061,102 -0.27(-0.61%)
May 29, 2012 45.30 45.36 44.91 45.12 13,999,711 +0.06(+0.13%)
May 25, 2012 45.33 45.40 44.90 45.06 15,549,535 -0.43(-0.94%)
May 24, 2012 45.33 45.66 45.27 45.48 12,914,830 +0.32(+0.70%)
May 23, 2012 45.26 45.51 44.89 45.17 15,785,101 -0.18(-0.39%)
May 22, 2012 45.26 45.55 45.21 45.35 11,779,710 +0.04(+0.08%)
May 21, 2012 45.16 45.57 45.15 45.31 12,307,357 +0.09(+0.19%)
May 18, 2012 45.60 45.62 45.04 45.22 19,304,934 -0.14(-0.31%)
May 17, 2012 45.48 45.69 45.32 45.37 11,197,787 -0.11(-0.25%)
May 16, 2012 45.54 45.64 45.31 45.48 14,033,750 +0.07(+0.16%)
May 15, 2012 45.47 45.79 45.27 45.41 11,906,655 -0.23(-0.50%)
May 14, 2012 45.71 45.76 45.37 45.64 55,594,532 -0.29(-0.64%)
May 11, 2012 46.00 46.40 45.85 45.93 52,984,508 -0.16(-0.36%)
May 10, 2012 46.27 46.30 45.97 46.10 10,710,885 +0.21(+0.45%)
May 09, 2012 46.11 46.32 45.87 45.89 14,921,127 -0.50(-1.08%)
May 08, 2012 46.17 46.39 46.08 46.39 17,357,822 +0.13(+0.28%)
May 07, 2012 46.10 46.42 46.05 46.26 11,683,803 +0.04(+0.09%)
May 04, 2012 46.54 46.61 46.22 46.22 14,432,790 -0.43(-0.92%)
May 03, 2012 46.69 46.75 46.50 46.64 14,537,289 +0.01(+0.02%)
May 02, 2012 46.52 46.64 46.29 46.64 11,696,174 +0.08(+0.17%)
May 01, 2012 46.34 46.66 46.26 46.56 14,159,787 +0.09(+0.18%)
Apr 30, 2012 46.30 46.68 46.29 46.47 15,916,553 +0.19(+0.40%)
Apr 27, 2012 46.37 46.49 46.17 46.29 13,834,674 +0.06(+0.14%)
Apr 26, 2012 45.98 46.38 45.87 46.22 12,802,963 +0.23(+0.50%)
Apr 25, 2012 45.66 46.10 45.57 46.00 15,636,753 +0.47(+1.03%)
Apr 24, 2012 45.37 45.54 45.23 45.52 12,638,480 +0.29(+0.63%)
Apr 23, 2012 45.33 45.47 45.19 45.24 14,177,922 -0.24(-0.53%)
Apr 20, 2012 45.13 45.67 45.12 45.48 20,060,356 +0.49(+1.08%)
Apr 19, 2012 45.13 45.36 44.80 45.00 21,276,704 -0.16(-0.36%)
Apr 18, 2012 45.85 45.63 45.06 45.16 28,811,088 -0.69(-1.49%)
Apr 17, 2012 45.85 45.89 45.17 45.85 25,666,648 +0.17(+0.38%)
Apr 16, 2012 45.49 45.80 45.45 45.67 14,712,169 +0.31(+0.69%)
Apr 13, 2012 45.65 45.69 45.35 45.36 15,726,146 -0.44(-0.95%)
Apr 12, 2012 45.72 45.80 45.46 45.80 18,359,948 +0.01(+0.03%)
Apr 11, 2012 46.18 46.18 45.66 45.78 14,512,898 -0.05(-0.11%)
Apr 10, 2012 46.27 46.30 45.80 45.83 17,891,848 -0.51(-1.11%)
Apr 09, 2012 46.37 46.57 46.32 46.34 8,874,895 -0.30(-0.64%)
Apr 05, 2012 46.59 46.67 46.47 46.64 11,098,001 -0.04(-0.08%)
Apr 04, 2012 46.84 46.90 46.66 46.68 13,212,642 -0.35(-0.74%)
Apr 03, 2012 47.20 47.23 46.76 47.03 12,787,042 -0.24(-0.50%)
Apr 02, 2012 47.14 47.33 46.99 47.27 12,307,267 +0.18(+0.38%)
Mar 30, 2012 46.85 47.24 46.82 47.09 15,840,840 +0.30(+0.64%)
Mar 29, 2012 46.60 46.79 46.54 46.79 13,296,693 -0.06(-0.12%)
Mar 28, 2012 46.69 46.84 46.53 46.84 14,435,995 +0.16(+0.34%)
Mar 27, 2012 46.64 46.76 46.56 46.69 14,990,761 +0.16(+0.35%)
Mar 26, 2012 46.32 46.59 46.28 46.52 11,912,032 +0.44(+0.96%)
Mar 23, 2012 46.04 46.20 45.95 46.08 11,293,838 +0.06(+0.14%)
Mar 22, 2012 46.17 46.18 45.97 46.02 14,877,595 -0.21(-0.46%)
Mar 21, 2012 46.37 46.45 46.15 46.23 10,981,632 -0.14(-0.31%)
Mar 20, 2012 46.40 46.49 46.23 46.37 10,870,922 -0.18(-0.38%)
Mar 19, 2012 46.37 46.59 46.33 46.55 10,256,244 +0.06(+0.14%)
Mar 16, 2012 46.54 46.73 46.27 46.49 24,804,116 +0.04(+0.08%)
Mar 15, 2012 46.35 46.67 46.30 46.45 15,930,913 -0.01(-0.02%)
Mar 14, 2012 46.55 46.67 46.42 46.46 13,464,640 -0.18(-0.38%)
Mar 13, 2012 46.70 46.72 46.42 46.64 13,734,394 +0.16(+0.35%)
Mar 12, 2012 46.08 46.51 46.07 46.47 10,204,280 +0.26(+0.56%)
Mar 09, 2012 46.28 46.40 46.11 46.22 11,781,971 -0.08(-0.17%)
Mar 08, 2012 46.37 46.46 46.22 46.30 15,844,428 +0.39(+0.86%)
Mar 07, 2012 45.88 46.02 45.77 45.90 11,995,290 -0.04(-0.08%)
Mar 06, 2012 46.02 46.21 45.82 45.94 13,258,507 -0.40(-0.86%)
Mar 05, 2012 46.18 46.37 46.07 46.34 10,647,426 +0.10(+0.22%)
Mar 02, 2012 46.22 46.31 46.09 46.24 8,494,300 -0.04(-0.09%)
Mar 01, 2012 46.48 46.59 46.15 46.28 12,346,214 -0.18(-0.38%)
Feb 29, 2012 46.56 46.59 46.20 46.46 16,045,137 -0.07(-0.15%)
Feb 28, 2012 46.12 46.70 46.05 46.53 16,223,222 +0.52(+1.13%)
Feb 27, 2012 45.87 46.15 45.70 46.01 11,938,905 -0.01(-0.02%)
Feb 24, 2012 46.25 46.25 45.82 46.02 14,678,300 -0.05(-0.11%)
Feb 23, 2012 46.13 46.74 45.93 46.07 12,706,513 +0.07(+0.15%)
Feb 22, 2012 46.05 46.24 45.90 46.00 11,518,091 -0.03(-0.06%)
Feb 21, 2012 46.16 46.17 45.82 46.02 11,420,117 +0.04(+0.08%)
Feb 17, 2012 46.15 46.19 45.86 45.99 12,799,770 +0.05(+0.11%)
Feb 16, 2012 45.71 46.11 45.60 45.94 11,580,218 +0.19(+0.42%)
Feb 15, 2012 45.65 45.96 45.62 45.75 12,676,604 +0.03(+0.06%)
Feb 14, 2012 45.82 45.90 45.52 45.72 12,688,137 -0.05(-0.11%)
Feb 13, 2012 45.93 45.96 45.71 45.77 13,654,674 +0.06(+0.12%)
Feb 10, 2012 45.79 45.83 45.47 45.71 19,720,520 -0.21(-0.45%)
Feb 09, 2012 46.11 46.24 45.87 45.92 15,454,557 -0.25(-0.54%)
Feb 08, 2012 46.14 46.24 46.06 46.17 9,684,061 -0.01(-0.03%)
Feb 07, 2012 46.11 46.27 46.01 46.18 13,024,008 +0.05(+0.11%)
Feb 06, 2012 46.32 46.41 46.03 46.13 13,475,556 -0.32(-0.69%)
Feb 03, 2012 46.63 46.72 46.37 46.45 12,770,054 +0.04(+0.08%)
Feb 02, 2012 46.48 46.68 46.24 46.41 11,704,379 -0.07(-0.15%)
Feb 01, 2012 46.68 46.93 46.46 46.48 17,347,830 -0.16(-0.33%)
Jan 31, 2012 46.60 46.67 46.39 46.64 19,104,594 +0.14(+0.30%)
Jan 30, 2012 46.23 46.50 46.09 46.50 10,573,215 +0.11(+0.23%)
Jan 27, 2012 46.43 46.61 46.32 46.39 14,795,463 -0.10(-0.21%)
Jan 26, 2012 46.37 46.62 46.15 46.49 17,706,046 +0.35(+0.75%)
Jan 25, 2012 45.88 46.21 45.83 46.14 14,880,848 +0.15(+0.32%)
Jan 24, 2012 45.53 46.31 45.53 46.00 17,397,764 +0.00(+0.00%)
Jan 23, 2012 46.16 46.23 45.91 46.00 14,308,021 -0.19(-0.41%)
Jan 20, 2012 46.19 46.39 45.67 46.19 20,795,428 +0.06(+0.12%)
Jan 19, 2012 46.11 46.17 45.85 46.13 16,533,732 -0.06(-0.14%)
Jan 18, 2012 46.18 46.26 46.00 46.19 11,440,460 +0.11(+0.25%)
Jan 17, 2012 46.38 46.48 45.64 46.08 11,813,943 -0.10(-0.21%)
Jan 13, 2012 45.97 46.19 45.55 46.18 12,688,500 +0.02(+0.05%)
Jan 12, 2012 46.19 46.29 45.95 46.16 10,461,555 +0.07(+0.15%)
Jan 11, 2012 46.07 46.38 45.88 46.09 9,546,175 -0.05(-0.11%)
Jan 10, 2012 46.07 46.28 46.00 46.14 11,979,356 +0.19(+0.42%)
Jan 09, 2012 45.97 46.06 45.58 45.95 11,212,833 +0.07(+0.15%)
Jan 06, 2012 46.31 46.32 45.72 45.88 21,706,076 -0.40(-0.87%)
Jan 05, 2012 46.22 46.42 45.88 46.28 16,798,116 -0.06(-0.12%)
Jan 04, 2012 46.53 46.62 46.07 46.34 13,061,973 -0.07(-0.15%)
Dec 30, 2011 46.62 46.62 46.39 46.41 7,009,136 -0.21(-0.46%)
Dec 29, 2011 46.22 46.72 46.17 46.62 7,965,206 +0.30(+0.66%)
Dec 28, 2011 46.68 46.72 46.21 46.31 8,290,602 -0.40(-0.86%)
Dec 27, 2011 46.70 46.93 46.63 46.72 7,025,885 +0.03(+0.06%)
Dec 23, 2011 46.16 46.70 46.12 46.69 9,190,431 +0.72(+1.57%)
Dec 21, 2011 45.86 46.00 45.70 45.97 11,972,312 +0.31(+0.68%)
Dec 20, 2011 45.30 45.80 45.30 45.66 15,952,597 +0.70(+1.56%)
Dec 19, 2011 45.42 45.49 44.84 44.96 12,753,327 -0.54(-1.20%)
Dec 16, 2011 45.54 45.55 44.97 45.50 27,153,026 +0.21(+0.47%)
Dec 15, 2011 45.04 45.36 44.98 45.29 13,617,242 +0.58(+1.30%)
Dec 14, 2011 44.85 45.13 44.53 44.71 13,852,354 -0.13(-0.28%)
Dec 13, 2011 45.34 45.34 44.68 44.84 20,088,858 -0.11(-0.24%)
Dec 12, 2011 45.20 45.43 44.83 44.94 15,249,758 -0.72(-1.58%)
Dec 09, 2011 45.51 45.77 45.27 45.66 12,486,415 +0.53(+1.18%)
Dec 08, 2011 45.39 45.61 44.98 45.13 13,513,651 -0.47(-1.04%)
Dec 07, 2011 44.98 45.86 44.84 45.61 16,257,986 +0.68(+1.51%)
Dec 06, 2011 45.01 45.24 44.76 44.93 14,722,090 +0.09(+0.21%)
Dec 05, 2011 45.36 45.47 44.47 44.84 21,596,036 -0.08(-0.17%)
Dec 02, 2011 45.90 45.92 44.79 44.91 22,317,932 -0.69(-1.52%)
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.