Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 45.77 45.96 45.53 45.61 13,923,346 -0.19(-0.42%)
Nov 30, 2011 45.23 45.81 45.15 45.80 21,227,194 +1.37(+3.09%)
Nov 29, 2011 44.45 44.67 44.20 44.42 12,610,533 +0.29(+0.66%)
Nov 28, 2011 43.79 44.38 43.72 44.13 16,412,939 +0.78(+1.80%)
Nov 25, 2011 43.38 43.62 43.20 43.36 8,251,217 -0.11(-0.24%)
Nov 23, 2011 43.88 43.93 43.46 43.46 14,780,202 -0.64(-1.45%)
Nov 22, 2011 44.14 44.31 43.96 44.10 12,380,046 -0.03(-0.06%)
Nov 21, 2011 44.36 44.41 44.09 44.13 46,791,640 -0.64(-1.43%)
Nov 18, 2011 45.01 45.01 44.56 44.77 18,056,338 -0.06(-0.14%)
Nov 17, 2011 44.99 45.23 44.38 44.83 19,860,502 -0.32(-0.71%)
Nov 16, 2011 45.24 45.69 45.08 45.15 11,978,056 -0.41(-0.91%)
Nov 15, 2011 45.55 45.78 45.23 45.57 15,298,676 +0.06(+0.12%)
Nov 14, 2011 45.55 45.80 45.33 45.51 11,803,998 -0.24(-0.52%)
Nov 11, 2011 45.31 45.92 45.31 45.75 12,960,327 +0.79(+1.76%)
Nov 10, 2011 44.96 45.17 44.63 44.96 10,704,868 +0.41(+0.93%)
Nov 09, 2011 44.92 44.96 44.24 44.54 15,792,423 -0.93(-2.05%)
Nov 08, 2011 44.93 45.57 44.84 45.47 11,395,273 +0.60(+1.34%)
Nov 07, 2011 44.84 45.11 44.35 44.87 12,528,230 -0.08(-0.19%)
Nov 04, 2011 44.87 45.25 44.46 44.96 13,871,909 -0.15(-0.34%)
Nov 03, 2011 44.92 45.24 44.64 45.11 14,927,471 +0.49(+1.10%)
Nov 02, 2011 45.15 45.15 44.46 44.62 14,457,110 +0.18(+0.41%)
Nov 01, 2011 44.65 44.94 44.30 44.44 21,043,576 -0.71(-1.57%)
Oct 31, 2011 45.69 46.18 45.14 45.15 19,561,102 -0.85(-1.84%)
Oct 28, 2011 46.02 46.17 45.58 45.99 14,820,240 +0.07(+0.15%)
Oct 27, 2011 45.57 46.06 45.37 45.92 23,341,648 +0.71(+1.57%)
Oct 26, 2011 45.01 45.29 44.72 45.22 14,165,954 +0.56(+1.26%)
Oct 25, 2011 45.26 45.45 44.56 44.65 14,726,100 -0.73(-1.61%)
Oct 24, 2011 44.80 45.43 44.59 45.38 17,903,668 +0.67(+1.49%)
Oct 21, 2011 44.25 44.76 44.09 44.72 18,793,370 +0.88(+2.00%)
Oct 20, 2011 44.14 44.26 43.69 43.84 16,489,479 -0.08(-0.18%)
Oct 19, 2011 45.23 45.23 43.58 43.92 28,474,702 -1.25(-2.76%)
Oct 18, 2011 44.70 45.39 44.45 45.17 16,695,056 +0.44(+0.99%)
Oct 17, 2011 45.15 45.46 44.61 44.72 15,400,763 -0.65(-1.44%)
Oct 14, 2011 45.36 45.39 44.99 45.38 9,526,449 +0.34(+0.76%)
Oct 13, 2011 45.19 45.19 44.57 45.03 11,097,986 -0.07(-0.16%)
Oct 12, 2011 44.96 45.36 44.78 45.10 13,371,436 +0.26(+0.58%)
Oct 11, 2011 45.05 45.12 44.77 44.84 10,878,254 -0.33(-0.73%)
Oct 10, 2011 44.79 45.17 44.62 45.17 10,132,204 +0.91(+2.06%)
Oct 07, 2011 44.18 44.68 44.17 44.26 17,631,416 +0.22(+0.51%)
Oct 06, 2011 43.62 44.05 43.62 44.04 13,685,709 +0.32(+0.74%)
Oct 05, 2011 43.62 43.83 43.19 43.71 21,972,142 +0.13(+0.29%)
Oct 04, 2011 43.15 43.70 42.65 43.59 25,941,270 +0.06(+0.14%)
Oct 03, 2011 44.51 45.02 43.50 43.53 24,083,072 -1.13(-2.53%)
Sep 30, 2011 44.32 45.39 44.28 44.65 20,763,048 -0.15(-0.33%)
Sep 29, 2011 44.82 45.04 44.18 44.80 12,727,063 +0.46(+1.03%)
Sep 28, 2011 44.80 45.19 44.27 44.35 12,785,501 -0.40(-0.89%)
Sep 27, 2011 44.43 45.12 43.97 44.75 18,710,180 +0.79(+1.80%)
Sep 26, 2011 43.50 44.07 43.48 43.95 15,063,938 +0.77(+1.79%)
Sep 23, 2011 42.98 43.40 42.77 43.18 15,665,866 -0.23(-0.53%)
Sep 22, 2011 43.58 43.89 42.87 43.41 27,751,038 -0.85(-1.92%)
Sep 21, 2011 45.01 45.29 44.24 44.26 14,321,639 -0.76(-1.70%)
Sep 20, 2011 45.17 45.47 44.72 45.03 15,510,498 +0.06(+0.12%)
Sep 19, 2011 44.91 45.15 44.61 44.97 12,154,770 -0.32(-0.70%)
Sep 16, 2011 45.24 45.39 44.84 45.29 22,376,630 +0.13(+0.30%)
Sep 15, 2011 45.07 45.31 44.82 45.15 15,155,305 +0.47(+1.05%)
Sep 14, 2011 44.84 45.20 44.16 44.68 19,148,412 +0.08(+0.19%)
Sep 13, 2011 44.86 44.91 44.30 44.60 16,538,106 +0.01(+0.03%)
Sep 12, 2011 44.24 44.60 43.68 44.58 19,179,220 -0.04(-0.08%)
Sep 09, 2011 45.15 45.16 44.37 44.62 24,258,488 -0.92(-2.02%)
Sep 08, 2011 45.54 46.23 45.46 45.54 22,180,818 -0.34(-0.73%)
Sep 07, 2011 45.60 45.89 45.36 45.87 15,346,378 +0.55(+1.22%)
Sep 06, 2011 44.29 45.40 43.83 45.32 22,599,844 +0.40(+0.89%)
Sep 02, 2011 45.45 45.57 44.81 44.92 19,560,062 -0.88(-1.93%)
Sep 01, 2011 46.04 46.37 45.65 45.80 15,890,272 -0.33(-0.71%)
Aug 31, 2011 46.30 46.44 45.81 46.13 20,758,272 +0.02(+0.05%)
Aug 30, 2011 46.15 46.30 45.71 46.11 15,950,069 -0.06(-0.14%)
Aug 29, 2011 45.32 46.22 45.26 46.18 18,353,260 +1.11(+2.46%)
Aug 26, 2011 44.56 45.27 43.82 45.07 20,182,720 +0.21(+0.47%)
Aug 25, 2011 45.51 45.51 44.61 44.86 18,900,222 -0.68(-1.50%)
Aug 24, 2011 45.43 45.66 45.06 45.54 20,898,382 +0.39(+0.86%)
Aug 23, 2011 44.14 45.16 44.07 45.15 21,410,726 +1.17(+2.65%)
Aug 22, 2011 44.47 44.55 43.79 43.98 19,700,184 +0.10(+0.24%)
Aug 19, 2011 43.72 44.32 43.60 43.88 27,909,294 -0.01(-0.03%)
Aug 18, 2011 43.91 44.18 43.10 43.89 33,638,324 -0.76(-1.71%)
Aug 17, 2011 44.86 45.07 44.34 44.66 16,557,765 -0.07(-0.16%)
Aug 16, 2011 44.32 44.97 44.26 44.73 18,911,334 -0.16(-0.36%)
Aug 15, 2011 44.37 44.91 44.20 44.89 56,641,400 +0.85(+1.94%)
Aug 12, 2011 44.20 44.47 43.71 44.03 60,906,688 -0.06(-0.13%)
Aug 11, 2011 41.82 44.61 41.79 44.09 48,226,952 +2.25(+5.38%)
Aug 10, 2011 42.82 43.06 41.70 41.83 47,038,984 -1.39(-3.22%)
Aug 09, 2011 42.95 43.34 41.06 43.22 52,218,048 +0.75(+1.77%)
Aug 08, 2011 42.95 43.49 42.43 42.47 46,563,768 -1.10(-2.54%)
Aug 05, 2011 43.17 44.08 42.43 43.58 34,590,208 +0.60(+1.41%)
Aug 04, 2011 43.51 43.89 42.95 42.97 33,795,496 -1.09(-2.48%)
Aug 03, 2011 44.04 44.15 42.99 44.07 25,412,942 -0.01(-0.03%)
Aug 02, 2011 44.55 44.72 44.08 44.08 24,632,992 -0.68(-1.52%)
Aug 01, 2011 45.37 45.40 44.24 44.76 22,798,666 -0.26(-0.59%)
Jul 29, 2011 44.99 45.12 44.57 45.02 24,219,290 -0.20(-0.45%)
Jul 28, 2011 45.33 45.60 45.02 45.23 14,275,327 -0.10(-0.23%)
Jul 27, 2011 45.70 45.78 45.27 45.33 18,436,436 -0.48(-1.05%)
Jul 26, 2011 45.98 46.09 45.78 45.81 14,401,777 -0.23(-0.50%)
Jul 25, 2011 46.01 46.16 45.87 46.04 14,752,925 -0.33(-0.70%)
Jul 22, 2011 46.34 46.41 46.21 46.37 11,110,822 +0.17(+0.38%)
Jul 21, 2011 46.18 46.42 45.96 46.19 16,401,213 +0.16(+0.35%)
Jul 20, 2011 46.26 46.49 45.91 46.03 12,825,059 -0.33(-0.72%)
Jul 19, 2011 46.63 46.71 45.97 46.37 19,681,534 -0.26(-0.55%)
Jul 18, 2011 46.68 46.80 46.25 46.62 14,906,450 -0.25(-0.53%)
Jul 15, 2011 47.07 47.22 46.55 46.87 14,743,311 -0.15(-0.31%)
Jul 14, 2011 46.98 47.21 46.89 47.02 13,866,749 +0.02(+0.04%)
Jul 13, 2011 46.83 47.24 46.71 47.00 12,996,490 +0.42(+0.90%)
Jul 12, 2011 46.49 47.03 46.44 46.58 15,150,716 -0.17(-0.36%)
Jul 11, 2011 46.48 46.85 46.44 46.75 12,834,175 -0.21(-0.44%)
Jul 08, 2011 47.12 47.25 46.69 46.96 11,319,378 -0.24(-0.52%)
Jul 07, 2011 47.13 47.29 46.84 47.20 12,109,366 +0.26(+0.55%)
Jul 06, 2011 47.00 47.08 46.82 46.94 10,215,267 -0.05(-0.10%)
Jul 05, 2011 46.76 47.03 46.73 46.99 14,063,992 +0.22(+0.48%)
Jul 01, 2011 46.20 46.81 46.05 46.77 13,263,040 +0.54(+1.17%)
Jun 30, 2011 46.16 46.50 46.04 46.23 14,026,053 +0.15(+0.32%)
Jun 29, 2011 46.03 46.28 45.82 46.08 13,277,537 +0.28(+0.61%)
Jun 28, 2011 45.58 45.95 45.43 45.80 11,115,528 +0.46(+1.01%)
Jun 27, 2011 45.37 45.60 45.17 45.34 10,367,060 +0.13(+0.29%)
Jun 24, 2011 45.57 45.59 45.05 45.21 18,974,786 -0.42(-0.93%)
Jun 23, 2011 45.55 45.68 44.96 45.64 23,361,614 -0.28(-0.61%)
Jun 22, 2011 46.19 46.30 45.90 45.91 11,463,246 -0.29(-0.63%)
Jun 21, 2011 46.23 46.39 45.98 46.21 14,118,593 -0.01(-0.03%)
Jun 20, 2011 46.21 46.26 46.11 46.22 13,395,762 +0.15(+0.33%)
Jun 17, 2011 46.30 46.53 46.00 46.07 20,661,688 -0.02(-0.05%)
Jun 16, 2011 45.66 46.11 45.50 46.09 16,813,846 +0.11(+0.24%)
Jun 15, 2011 46.56 46.56 45.66 45.98 18,165,116 -0.65(-1.40%)
Jun 14, 2011 46.53 46.81 46.39 46.63 16,388,718 +0.35(+0.77%)
Jun 13, 2011 46.09 46.54 46.05 46.28 11,722,313 +0.35(+0.76%)
Jun 10, 2011 46.21 46.34 45.93 45.93 13,401,663 -0.48(-1.03%)
Jun 09, 2011 46.09 46.75 45.98 46.41 20,224,232 +0.44(+0.97%)
Jun 08, 2011 45.51 46.03 45.30 45.96 14,419,065 +0.44(+0.98%)
Jun 07, 2011 45.87 46.06 45.52 45.52 15,040,032 -0.38(-0.83%)
Jun 06, 2011 45.78 46.02 45.75 45.90 12,083,660 -0.03(-0.06%)
Jun 03, 2011 45.75 46.12 45.73 45.93 14,914,967 +0.61(+1.35%)
May 24, 2011 45.29 45.63 45.12 45.32 15,992,841 +0.15(+0.34%)
May 23, 2011 44.91 45.25 44.83 45.16 17,456,280 -0.09(-0.20%)
May 20, 2011 45.64 45.70 44.97 45.25 17,958,132 -0.48(-1.05%)
May 19, 2011 45.83 45.83 45.36 45.74 14,069,064 -0.08(-0.17%)
May 18, 2011 45.59 45.82 45.43 45.81 13,110,403 +0.07(+0.15%)
May 17, 2011 45.63 45.80 45.37 45.74 15,669,174 +0.02(+0.05%)
May 16, 2011 45.75 46.01 45.60 45.72 16,713,644 -0.17(-0.38%)
May 13, 2011 46.22 46.33 45.43 45.90 16,993,584 -0.39(-0.85%)
May 12, 2011 45.50 46.41 45.34 46.29 22,661,206 +0.43(+0.93%)
May 11, 2011 45.69 45.98 45.34 45.86 29,023,212 +0.56(+1.23%)
May 10, 2011 45.20 45.33 44.97 45.30 14,090,972 +0.09(+0.20%)
May 09, 2011 44.85 45.30 44.83 45.21 13,073,045 +0.25(+0.55%)
May 06, 2011 44.95 45.12 44.86 44.97 17,303,562 +0.18(+0.40%)
May 05, 2011 45.09 45.20 44.64 44.79 21,681,012 -0.45(-1.00%)
May 04, 2011 45.47 45.69 45.03 45.24 19,482,080 -0.41(-0.89%)
May 03, 2011 45.54 45.78 45.47 45.65 19,025,726 +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.