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 (%)
Feb 28, 2011 41.29 42.33 41.18 42.33 29,005,840 +1.24(+3.02%)
Feb 25, 2011 41.28 41.30 40.89 41.09 17,224,418 -0.05(-0.12%)
Feb 24, 2011 41.28 41.31 40.99 41.13 17,237,908 -0.10(-0.23%)
Feb 23, 2011 41.48 41.70 41.22 41.23 17,723,918 -0.18(-0.43%)
Feb 22, 2011 41.43 41.64 41.27 41.41 16,185,406 -0.31(-0.75%)
Feb 18, 2011 41.57 41.80 41.34 41.72 18,152,032 +0.22(+0.53%)
Feb 17, 2011 41.22 41.60 41.19 41.50 10,449,019 +0.18(+0.45%)
Feb 16, 2011 41.38 41.47 41.31 41.32 13,805,916 -0.07(-0.17%)
Feb 15, 2011 41.37 41.44 41.29 41.39 12,556,542 -0.05(-0.13%)
Feb 14, 2011 41.44 41.63 41.41 41.44 11,909,977 +0.00(+0.00%)
Feb 11, 2011 41.47 41.76 41.31 41.44 14,106,816 -0.16(-0.38%)
Feb 10, 2011 41.40 41.69 41.25 41.60 12,648,722 +0.03(+0.08%)
Feb 09, 2011 41.60 41.61 41.40 41.56 12,511,231 -0.04(-0.10%)
Feb 08, 2011 41.61 41.64 41.48 41.61 11,524,062 +0.05(+0.12%)
Feb 07, 2011 41.56 41.64 41.41 41.56 12,039,612 +0.02(+0.05%)
Feb 04, 2011 41.61 41.64 41.41 41.54 14,245,988 -0.01(-0.02%)
Feb 03, 2011 41.41 41.63 41.37 41.54 14,771,017 +0.16(+0.38%)
Feb 02, 2011 41.28 41.48 41.16 41.39 14,638,589 -0.01(-0.02%)
Feb 01, 2011 40.76 41.47 40.76 41.39 21,648,872 +0.59(+1.44%)
Jan 31, 2011 41.07 41.11 40.75 40.81 27,911,122 -0.16(-0.40%)
Jan 28, 2011 41.59 41.65 40.96 40.97 22,374,262 -0.46(-1.10%)
Jan 27, 2011 41.40 41.67 41.37 41.43 16,439,174 +0.05(+0.13%)
Jan 26, 2011 41.77 41.82 41.37 41.37 29,682,762 -0.33(-0.79%)
Jan 25, 2011 41.57 42.07 41.45 41.70 41,093,436 -0.87(-2.05%)
Jan 24, 2011 42.71 42.82 42.44 42.58 16,669,892 -0.20(-0.48%)
Jan 21, 2011 43.18 43.18 42.64 42.78 18,945,348 -0.14(-0.32%)
Jan 20, 2011 42.83 43.08 42.70 42.92 16,878,408 +0.20(+0.48%)
Jan 19, 2011 42.36 42.75 42.34 42.71 14,056,213 +0.31(+0.74%)
Jan 18, 2011 42.48 42.73 42.34 42.40 20,425,052 -0.31(-0.72%)
Jan 14, 2011 42.98 42.99 42.50 42.71 16,513,985 -0.25(-0.57%)
Jan 13, 2011 42.71 43.00 42.57 42.95 13,899,505 +0.28(+0.66%)
Jan 12, 2011 42.64 42.93 42.55 42.67 12,175,470 +0.16(+0.37%)
Jan 11, 2011 42.48 42.57 42.33 42.51 10,798,730 +0.08(+0.18%)
Jan 10, 2011 42.53 42.60 42.33 42.44 14,317,362 -0.30(-0.70%)
Jan 07, 2011 43.15 43.18 42.71 42.74 16,236,187 -0.42(-0.97%)
Jan 06, 2011 43.31 43.37 42.94 43.16 11,141,086 -0.07(-0.16%)
Jan 05, 2011 43.29 43.38 42.98 43.22 17,338,852 -0.03(-0.06%)
Jan 04, 2011 43.10 43.25 42.84 43.25 18,083,558 +0.36(+0.84%)
Jan 03, 2011 42.76 43.14 42.69 42.89 21,816,230 +0.66(+1.57%)
Dec 31, 2010 42.26 42.39 42.16 42.23 7,296,109 -0.06(-0.15%)
Dec 30, 2010 42.40 42.46 42.26 42.29 8,451,386 -0.13(-0.31%)
Dec 29, 2010 42.41 42.63 42.40 42.42 7,286,574 +0.05(+0.13%)
Dec 28, 2010 42.37 42.53 42.26 42.36 9,306,935 +0.08(+0.19%)
Dec 27, 2010 42.46 42.49 42.21 42.28 7,563,243 -0.22(-0.51%)
Dec 23, 2010 42.34 42.64 42.34 42.50 10,619,360 +0.16(+0.37%)
Dec 22, 2010 42.55 42.60 42.27 42.34 12,962,655 -0.22(-0.51%)
Dec 21, 2010 42.87 42.88 42.52 42.56 11,583,040 -0.12(-0.29%)
Dec 20, 2010 42.70 42.77 42.49 42.68 13,026,724 -0.01(-0.03%)
Dec 17, 2010 42.50 42.70 42.32 42.70 23,377,928 +0.10(+0.22%)
Dec 16, 2010 42.84 42.87 42.36 42.60 16,318,206 -0.12(-0.27%)
Dec 15, 2010 42.96 43.12 42.63 42.72 16,893,892 -0.14(-0.32%)
Dec 14, 2010 42.35 42.97 42.25 42.86 19,760,494 +0.62(+1.47%)
Dec 13, 2010 42.21 42.31 42.03 42.23 20,027,624 -0.03(-0.08%)
Dec 10, 2010 42.46 42.55 42.12 42.27 16,784,302 -0.10(-0.24%)
Dec 09, 2010 42.62 42.98 42.16 42.37 18,990,678 -0.27(-0.62%)
Dec 08, 2010 42.48 42.71 42.43 42.64 11,540,569 +0.10(+0.22%)
Dec 07, 2010 42.71 42.83 42.50 42.54 13,956,046 +0.08(+0.18%)
Dec 06, 2010 42.54 42.66 42.47 42.47 13,165,614 -0.25(-0.58%)
Dec 03, 2010 42.68 42.86 42.49 42.71 14,475,203 -0.03(-0.06%)
Dec 02, 2010 42.60 42.93 42.51 42.74 14,881,787 +0.12(+0.29%)
Dec 01, 2010 42.45 42.66 42.21 42.62 22,323,738 +0.59(+1.41%)
Nov 30, 2010 41.97 42.21 41.82 42.02 18,504,058 -0.25(-0.58%)
Nov 29, 2010 42.20 42.34 41.91 42.27 17,604,642 -0.27(-0.63%)
Nov 26, 2010 42.67 42.72 42.43 42.53 6,794,454 -0.31(-0.72%)
Nov 24, 2010 42.67 42.84 42.84 42.84 14,235,226 +0.28(+0.67%)
Nov 23, 2010 42.64 42.81 42.41 42.56 21,814,026 -0.51(-1.18%)
Nov 22, 2010 42.98 43.20 42.71 43.06 16,391,055 -0.14(-0.33%)
Nov 19, 2010 43.21 43.47 43.09 43.21 19,042,910 +0.00(+0.00%)
Nov 18, 2010 42.96 43.32 42.85 43.21 13,886,687 +0.52(+1.22%)
Nov 17, 2010 42.73 42.84 42.59 42.69 10,955,355 -0.05(-0.13%)
Nov 16, 2010 43.09 43.29 42.41 42.74 22,933,604 -0.70(-1.62%)
Nov 15, 2010 43.40 43.79 43.31 43.44 18,695,558 +0.35(+0.80%)
Nov 12, 2010 43.11 43.38 42.99 43.10 19,123,282 -0.17(-0.39%)
Nov 11, 2010 43.12 43.29 43.04 43.27 13,457,349 -0.02(-0.05%)
Nov 10, 2010 43.48 43.55 43.02 43.29 15,947,966 -0.24(-0.56%)
Nov 09, 2010 43.64 43.66 43.39 43.53 13,626,765 -0.10(-0.23%)
Nov 08, 2010 43.70 43.74 43.39 43.63 12,534,030 -0.13(-0.29%)
Nov 05, 2010 43.83 43.89 43.39 43.76 13,704,140 -0.07(-0.17%)
Nov 04, 2010 43.54 43.95 43.48 43.84 16,748,652 +0.39(+0.89%)
Nov 03, 2010 43.32 43.46 43.02 43.45 13,771,132 +0.21(+0.49%)
Nov 02, 2010 43.28 43.46 43.13 43.24 12,714,882 +0.13(+0.30%)
Nov 01, 2010 43.24 43.38 42.86 43.11 13,827,410 -0.03(-0.08%)
Oct 29, 2010 43.08 43.21 42.86 43.15 13,753,433 +0.12(+0.28%)
Oct 28, 2010 43.28 43.40 42.99 43.02 14,952,595 -0.01(-0.02%)
Oct 27, 2010 43.04 43.11 42.83 43.03 17,603,574 -0.28(-0.64%)
Oct 25, 2010 43.35 43.48 43.22 43.31 11,486,280 +0.12(+0.27%)
Oct 22, 2010 43.38 43.40 43.08 43.19 10,008,459 -0.12(-0.28%)
Oct 21, 2010 43.23 43.47 43.00 43.32 16,400,202 +0.26(+0.61%)
Oct 20, 2010 42.86 43.34 42.69 43.05 15,078,095 +0.21(+0.49%)
Oct 19, 2010 42.57 43.10 42.31 42.84 25,461,806 -0.39(-0.89%)
Oct 18, 2010 43.11 43.31 42.81 43.23 16,027,009 +0.20(+0.46%)
Oct 15, 2010 43.31 43.32 42.74 43.03 19,596,462 -0.12(-0.27%)
Oct 14, 2010 43.18 43.19 42.91 43.15 12,784,919 +0.11(+0.25%)
Oct 13, 2010 42.94 43.18 42.84 43.04 14,927,602 +0.20(+0.46%)
Oct 12, 2010 42.73 42.94 42.62 42.84 12,863,324 -0.01(-0.02%)
Oct 11, 2010 42.82 42.86 42.67 42.85 9,119,935 +0.05(+0.11%)
Oct 08, 2010 42.80 42.91 42.67 42.80 10,870,051 +0.01(+0.02%)
Oct 07, 2010 42.84 42.98 42.65 42.79 8,169 +0.01(+0.02%)
Oct 06, 2010 42.57 42.82 42.31 42.79 16,752,183 +0.25(+0.59%)
Oct 05, 2010 42.02 42.60 41.98 42.54 175,166 +0.79(+1.90%)
Oct 04, 2010 41.66 41.95 41.49 41.74 12,867,255 -0.05(-0.13%)
Oct 01, 2010 41.80 42.14 41.68 41.80 14,437,937 -0.14(-0.34%)
Sep 30, 2010 41.94 42.44 41.66 41.94 114,415 -0.23(-0.56%)
Sep 29, 2010 42.18 42.34 42.06 42.18 10,967 -0.08(-0.19%)
Sep 28, 2010 41.94 42.37 41.76 42.26 34,947 +0.27(+0.64%)
Sep 27, 2010 42.06 42.19 41.92 41.99 11,356,879 -0.07(-0.18%)
Sep 24, 2010 41.95 42.24 41.85 42.06 18,668,386 +0.22(+0.53%)
Sep 23, 2010 41.84 41.97 41.68 41.84 12,387,797 -0.11(-0.26%)
Sep 22, 2010 41.95 42.31 41.90 41.95 13,812,744 +0.02(+0.05%)
Sep 21, 2010 41.87 42.12 41.83 41.93 443 -0.10(-0.24%)
Sep 20, 2010 41.73 42.12 41.64 42.03 16,487,341 +0.35(+0.84%)
Sep 17, 2010 41.68 41.78 41.38 41.68 18,082,932 +0.35(+0.85%)
Sep 15, 2010 41.07 41.39 40.95 41.33 13,460,357 +0.32(+0.78%)
Sep 14, 2010 40.91 41.27 40.78 41.01 20,358 +0.18(+0.43%)
Sep 13, 2010 40.66 40.87 40.56 40.83 15,785,156 +0.23(+0.57%)
Sep 10, 2010 40.57 40.61 40.46 40.60 12,348,336 +0.11(+0.27%)
Sep 09, 2010 40.20 40.63 40.11 40.49 20,600,376 +0.66(+1.65%)
Sep 08, 2010 39.55 39.96 39.55 39.84 153,818 +0.10(+0.26%)
Sep 07, 2010 39.80 39.92 39.69 39.73 22,630 -0.16(-0.39%)
Sep 03, 2010 39.84 39.94 39.60 39.89 11,129,008 +0.22(+0.55%)
Sep 02, 2010 39.61 39.80 39.46 39.67 7,436 +0.20(+0.51%)
Sep 01, 2010 39.04 39.50 38.88 39.47 17,053,368 +0.79(+2.03%)
Aug 31, 2010 38.64 38.88 38.58 38.69 55,941 -0.20(-0.50%)
Aug 30, 2010 38.99 39.13 38.76 38.88 14,178,193 +0.20(+0.51%)
Aug 27, 2010 38.96 39.18 38.58 38.69 17,247,924 -0.11(-0.28%)
Aug 26, 2010 38.83 39.04 38.75 38.79 23,070 -0.09(-0.22%)
Aug 25, 2010 38.89 39.03 38.79 38.88 6,087 -0.02(-0.05%)
Aug 24, 2010 39.23 39.36 38.80 38.90 145,848 -0.58(-1.46%)
Aug 23, 2010 39.55 39.80 39.44 39.48 13,186,632 +0.09(+0.22%)
Aug 20, 2010 39.36 39.50 39.22 39.39 16,830,096 +0.01(+0.03%)
Aug 19, 2010 39.68 39.69 39.16 39.38 63,581 -0.42(-1.06%)
Aug 18, 2010 39.87 40.11 39.59 39.80 4,324 +0.09(+0.22%)
Aug 17, 2010 39.52 39.89 39.23 39.71 123,930 +0.81(+2.09%)
Aug 16, 2010 38.89 38.97 38.54 38.90 13,020,632 -0.09(-0.24%)
Aug 13, 2010 38.99 39.22 38.93 38.99 12,749,758 -0.25(-0.63%)
Aug 12, 2010 38.99 39.37 38.96 39.24 12,289,006 +0.01(+0.03%)
Aug 11, 2010 39.51 39.53 39.10 39.23 91,807 -0.63(-1.58%)
Aug 10, 2010 39.86 40.11 39.50 39.86 894 -0.41(-1.02%)
Aug 09, 2010 40.24 40.40 40.09 40.27 9,953,421 +0.06(+0.15%)
Aug 06, 2010 40.21 40.24 39.73 40.21 12,711,235 +0.13(+0.33%)
Aug 05, 2010 39.92 40.16 39.91 40.07 14,317,465 +0.01(+0.03%)
Aug 04, 2010 39.81 40.19 39.72 40.06 55,850 +0.26(+0.66%)
Aug 03, 2010 39.40 39.97 39.37 39.80 20,592 +0.42(+1.07%)
Aug 02, 2010 39.23 39.48 39.17 39.38 17,045,678 +0.42(+1.08%)
Jul 30, 2010 38.95 39.14 38.40 38.95 19,363,422 +0.17(+0.45%)
Jul 29, 2010 38.96 39.08 38.70 38.78 11,695 -0.18(-0.46%)
Jul 28, 2010 38.96 39.06 38.66 38.96 4,032 +0.00(+0.00%)
Jul 27, 2010 38.96 39.19 38.64 38.96 14,618 +0.24(+0.62%)
Jul 26, 2010 38.66 38.90 38.55 38.72 17,562,340 +0.07(+0.19%)
Jul 23, 2010 38.41 38.65 38.22 38.65 22,482,526 +0.41(+1.07%)
Jul 22, 2010 38.51 38.64 38.13 38.24 15,496 -0.07(-0.18%)
Jul 21, 2010 39.43 39.43 38.14 38.30 38,332,724 -0.98(-2.49%)
Jul 20, 2010 39.28 39.41 38.89 39.28 33,261,404 -0.66(-1.66%)
Jul 19, 2010 39.86 40.09 39.81 39.95 15,324,957 +0.09(+0.22%)
Jul 16, 2010 39.86 40.36 39.73 39.86 26,200,528 -0.46(-1.15%)
Jul 15, 2010 40.65 40.74 40.17 40.32 19,144,514 -0.33(-0.81%)
Jul 14, 2010 40.34 40.69 40.27 40.65 14,417,852 +0.08(+0.20%)
Jul 13, 2010 40.57 40.88 40.53 40.57 38,838 +0.19(+0.48%)
Jul 12, 2010 40.56 40.60 40.28 40.38 16,100,765 -0.22(-0.55%)
Jul 09, 2010 40.60 40.95 40.49 40.60 18,154,292 -0.56(-1.37%)
Jul 08, 2010 40.86 41.40 40.66 41.16 119,612 +0.52(+1.27%)
Jul 07, 2010 39.79 40.70 39.59 40.64 25,768,288 +1.03(+2.59%)
Jul 06, 2010 39.90 39.97 39.34 39.62 12,028 +0.00(+0.00%)
Jul 02, 2010 39.62 39.96 39.46 39.62 15,709,756 +0.24(+0.61%)
Jul 01, 2010 39.38 39.73 39.33 39.38 26,802,820 -0.23(-0.58%)
Jun 30, 2010 39.61 39.97 39.52 39.61 36,688 -0.05(-0.12%)
Jun 29, 2010 39.55 39.85 39.35 39.65 15,750 +0.29(+0.73%)
Jun 25, 2010 39.36 40.15 39.32 39.36 67,124,120 -0.60(-1.51%)
Jun 24, 2010 39.97 40.20 39.59 39.97 19,438 +0.24(+0.61%)
Jun 23, 2010 39.67 39.85 39.37 39.73 18,877,890 +0.05(+0.14%)
Jun 22, 2010 39.73 40.30 39.65 39.67 97,088 +0.02(+0.05%)
Jun 21, 2010 39.90 40.10 39.51 39.65 17,902,020 -0.03(-0.08%)
Jun 18, 2010 39.69 39.76 39.46 39.69 25,120,286 +0.00(+0.00%)
Jun 17, 2010 39.75 39.86 39.33 39.69 26,770 -0.04(-0.10%)
Jun 16, 2010 39.73 39.95 39.42 39.73 12,878,555 +0.07(+0.17%)
Jun 15, 2010 39.66 39.67 39.26 39.66 5,565 +0.48(+1.23%)
Jun 14, 2010 39.36 39.63 39.15 39.18 15,693,511 -0.03(-0.07%)
Jun 11, 2010 39.01 39.22 38.85 39.20 21,940,282 -0.03(-0.07%)
Jun 10, 2010 39.23 39.65 39.13 39.23 36,561 +0.22(+0.57%)
Jun 09, 2010 39.43 39.52 38.85 39.01 19,627,310 -0.32(-0.80%)
Jun 08, 2010 38.99 39.37 38.81 39.32 22,250,100 +0.43(+1.10%)
Jun 07, 2010 39.01 39.26 38.89 38.89 20,643,362 -0.01(-0.02%)
Jun 04, 2010 38.90 39.59 38.73 38.90 32,486,870 -1.18(-2.94%)
Jun 03, 2010 40.16 40.34 39.93 40.08 21,256,066 +0.03(+0.07%)
Jun 02, 2010 40.05 40.05 39.36 40.05 23,235,874 +0.65(+1.65%)
Jun 01, 2010 39.04 39.84 38.59 39.40 27,338 +0.31(+0.79%)
May 28, 2010 39.10 39.65 39.02 39.10 39,993,376 -0.49(-1.24%)
May 27, 2010 40.06 40.16 39.37 39.59 44,627,196 -0.06(-0.15%)
May 26, 2010 40.42 40.42 39.64 39.65 89,003 -0.46(-1.14%)
May 25, 2010 39.68 40.14 39.31 40.10 127,032 -0.15(-0.36%)
May 24, 2010 40.28 40.83 40.01 40.25 21,108,124 -0.21(-0.51%)
May 21, 2010 39.73 40.51 39.55 40.46 32,825,080 +0.22(+0.55%)
May 20, 2010 40.62 40.98 40.24 40.24 201,867 -1.11(-2.68%)
May 19, 2010 41.66 41.84 41.23 41.35 28,388,116 -0.50(-1.19%)
May 18, 2010 42.16 42.24 41.77 41.84 134,493 -0.60(-1.42%)
May 17, 2010 42.57 42.69 42.00 42.45 15,424,878 -0.06(-0.14%)
May 14, 2010 42.51 43.05 42.14 42.51 18,818,134 -0.47(-1.08%)
May 13, 2010 43.09 43.30 42.87 42.97 18,524,848 -0.09(-0.22%)
May 12, 2010 43.09 43.23 42.85 43.07 16,589,645 +0.09(+0.22%)
May 11, 2010 43.06 43.25 42.84 42.97 23,374 -0.05(-0.12%)
May 10, 2010 42.63 43.08 42.58 43.03 27,757,340 +0.96(+2.27%)
May 07, 2010 42.04 42.26 41.26 42.07 30,800,854 -0.03(-0.06%)
May 06, 2010 42.01 43.26 39.89 42.10 20,044 -1.12(-2.59%)
May 05, 2010 43.20 43.33 42.99 43.22 19,778,978 +0.22(+0.52%)
May 04, 2010 43.24 43.38 42.80 42.99 76,531 -0.42(-0.96%)
May 03, 2010 43.30 43.61 42.89 43.41 23,039,808 +0.68(+1.60%)
Apr 30, 2010 43.28 43.42 42.73 42.73 21,452,840 -0.47(-1.09%)
Apr 29, 2010 43.09 43.42 43.09 43.20 11,933,485 +0.26(+0.60%)
Apr 28, 2010 42.82 43.10 42.70 42.94 18,775,814 +0.23(+0.53%)
Apr 27, 2010 42.91 43.11 42.67 42.72 66,673 -0.32(-0.74%)
Apr 26, 2010 43.19 43.33 43.01 43.03 13,966,495 -0.19(-0.43%)
Apr 23, 2010 43.00 43.22 42.75 43.22 17,569,556 +0.17(+0.40%)
Apr 22, 2010 43.31 43.35 42.75 43.05 29,468,268 -0.41(-0.93%)
Apr 21, 2010 43.45 43.85 43.24 43.45 274,796 -0.40(-0.91%)
Apr 20, 2010 43.88 43.99 43.68 43.85 131,199 -0.03(-0.06%)
Apr 19, 2010 43.23 43.92 43.23 43.88 22,010,268 +0.67(+1.55%)
Apr 16, 2010 43.42 43.63 43.12 43.21 23,692,410 -0.33(-0.75%)
Apr 15, 2010 43.39 43.55 43.28 43.53 13,027,231 +0.01(+0.03%)
Apr 14, 2010 43.48 43.59 43.31 43.52 15,803,578 -0.13(-0.29%)
Apr 13, 2010 43.23 43.76 43.13 43.65 18,782,706 +0.38(+0.88%)
Apr 12, 2010 43.27 43.33 43.15 43.27 13,085,956 -0.02(-0.05%)
Apr 09, 2010 43.11 43.31 43.05 43.29 10,493,483 +0.14(+0.32%)
Apr 08, 2010 43.32 43.32 43.04 43.15 13,455,442 -0.19(-0.44%)
Apr 07, 2010 43.35 43.52 43.25 43.34 14,159,543 -0.06(-0.14%)
Apr 06, 2010 43.28 43.49 43.19 43.40 12,430,082 -0.26(-0.59%)
Apr 05, 2010 43.71 43.79 43.45 43.66 12,968,014 -0.05(-0.11%)
Apr 01, 2010 43.44 43.71 43.71 43.71 15,952,241 +0.38(+0.87%)
Mar 31, 2010 43.09 43.40 42.99 43.33 17,966,440 +0.19(+0.45%)
Mar 30, 2010 43.16 43.18 42.90 43.13 12,507,566 +0.06(+0.14%)
Mar 29, 2010 42.84 43.15 42.80 43.07 11,439,486 +0.29(+0.68%)
Mar 26, 2010 42.98 43.01 42.75 42.78 14,221,256 -0.13(-0.29%)
Mar 25, 2010 43.22 43.36 42.88 42.91 15,795,977 -0.12(-0.28%)
Mar 24, 2010 43.40 43.40 43.03 43.03 14,072,051 -0.41(-0.93%)
Mar 23, 2010 43.31 43.45 43.11 43.43 14,226,609 +0.17(+0.40%)
Mar 22, 2010 43.24 43.49 43.18 43.26 13,248,338 -0.01(-0.02%)
Mar 19, 2010 43.36 43.52 43.07 43.27 34,788,360 +0.03(+0.08%)
Mar 18, 2010 42.91 43.29 42.78 43.23 17,669,896 +0.27(+0.63%)
Mar 17, 2010 43.01 43.02 42.85 42.96 12,130,013 +0.08(+0.19%)
Mar 16, 2010 42.99 43.01 42.68 42.88 13,374,979 -0.03(-0.06%)
Mar 15, 2010 42.68 42.91 42.68 42.91 11,202,577 +0.26(+0.61%)
Mar 12, 2010 42.70 42.70 42.43 42.65 12,374,267 -0.03(-0.06%)
Mar 11, 2010 42.63 42.68 42.26 42.68 14,986,168 -0.05(-0.11%)
Mar 10, 2010 42.85 42.90 42.63 42.72 12,695,732 +0.02(+0.05%)
Mar 09, 2010 42.89 42.89 42.59 42.70 13,283,616 +0.04(+0.09%)
Mar 08, 2010 42.58 42.80 42.54 42.66 50,232,364 +0.11(+0.25%)
Mar 05, 2010 42.30 42.58 42.23 42.56 16,002,706 +0.31(+0.74%)
Mar 04, 2010 42.13 42.33 42.11 42.24 12,139,846 +0.11(+0.27%)
Mar 03, 2010 42.26 42.36 42.01 42.13 14,085,924 -0.03(-0.06%)
Mar 02, 2010 42.07 42.29 41.88 42.16 13,564,538 +0.03(+0.08%)
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.