Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 44.32 45.38 44.27 44.65 20,766,328 -0.15(-0.33%)
Sep 29, 2011 44.81 45.03 44.18 44.79 12,729,073 +0.46(+1.03%)
Sep 28, 2011 44.79 45.18 44.26 44.34 12,787,520 -0.40(-0.89%)
Sep 27, 2011 44.42 45.11 43.96 44.74 18,713,136 +0.79(+1.80%)
Sep 26, 2011 43.50 44.06 43.47 43.95 15,066,317 +0.77(+1.79%)
Sep 23, 2011 42.97 43.39 42.76 43.18 15,668,341 -0.23(-0.53%)
Sep 22, 2011 43.57 43.88 42.86 43.41 27,755,422 -0.85(-1.92%)
Sep 21, 2011 45.00 45.29 44.23 44.25 14,323,901 -0.76(-1.70%)
Sep 20, 2011 45.16 45.46 44.72 45.02 15,512,948 +0.06(+0.12%)
Sep 19, 2011 44.90 45.14 44.61 44.96 12,156,690 -0.32(-0.70%)
Sep 16, 2011 45.23 45.38 44.84 45.28 22,380,166 +0.13(+0.30%)
Sep 15, 2011 45.06 45.31 44.81 45.15 15,157,700 +0.47(+1.05%)
Sep 14, 2011 44.83 45.19 44.15 44.68 19,151,436 +0.08(+0.19%)
Sep 13, 2011 44.86 44.90 44.29 44.59 16,540,719 +0.01(+0.03%)
Sep 12, 2011 44.23 44.59 43.67 44.58 19,182,250 -0.03(-0.08%)
Sep 09, 2011 45.14 45.15 44.37 44.61 24,262,320 -0.92(-2.02%)
Sep 08, 2011 45.54 46.22 45.45 45.53 22,184,322 -0.34(-0.73%)
Sep 07, 2011 45.59 45.88 45.35 45.87 15,348,802 +0.55(+1.22%)
Sep 06, 2011 44.28 45.39 43.82 45.31 22,603,414 +0.40(+0.89%)
Sep 02, 2011 45.45 45.57 44.80 44.91 19,563,152 -0.88(-1.93%)
Sep 01, 2011 46.03 46.36 45.64 45.80 15,892,782 -0.33(-0.71%)
Aug 31, 2011 46.29 46.43 45.80 46.13 20,761,550 +0.02(+0.05%)
Aug 30, 2011 46.14 46.29 45.70 46.11 15,952,589 -0.06(-0.14%)
Aug 29, 2011 45.31 46.21 45.26 46.17 18,356,160 +1.11(+2.46%)
Aug 26, 2011 44.55 45.26 43.81 45.06 20,185,910 +0.21(+0.47%)
Aug 25, 2011 45.50 45.50 44.61 44.85 18,903,212 -0.68(-1.50%)
Aug 24, 2011 45.43 45.65 45.05 45.53 20,901,686 +0.39(+0.86%)
Aug 23, 2011 44.13 45.16 44.07 45.14 21,414,110 +1.17(+2.65%)
Aug 22, 2011 44.46 44.54 43.78 43.98 19,703,300 +0.10(+0.24%)
Aug 19, 2011 43.71 44.32 43.59 43.87 27,913,708 -0.01(-0.03%)
Aug 18, 2011 43.91 44.18 43.09 43.88 33,643,640 -0.76(-1.71%)
Aug 17, 2011 44.86 45.06 44.33 44.65 16,560,383 -0.07(-0.16%)
Aug 16, 2011 44.31 44.96 44.25 44.72 18,914,324 -0.16(-0.36%)
Aug 15, 2011 44.36 44.90 44.20 44.88 56,650,356 +0.85(+1.94%)
Aug 12, 2011 44.20 44.46 43.70 44.02 60,916,316 -0.06(-0.13%)
Aug 11, 2011 41.81 44.60 41.78 44.08 48,234,580 +2.25(+5.38%)
Aug 10, 2011 42.81 43.05 41.70 41.83 47,046,420 -1.39(-3.22%)
Aug 09, 2011 42.94 43.34 41.05 43.22 52,226,304 +0.75(+1.77%)
Aug 08, 2011 42.94 43.48 42.42 42.47 46,571,128 -1.10(-2.54%)
Aug 05, 2011 43.16 44.07 42.42 43.57 34,595,680 +0.60(+1.41%)
Aug 04, 2011 43.50 43.88 42.94 42.97 33,800,840 -1.09(-2.48%)
Aug 03, 2011 44.03 44.14 42.98 44.06 25,416,960 -0.01(-0.03%)
Aug 02, 2011 44.55 44.71 44.07 44.07 24,636,886 -0.68(-1.52%)
Aug 01, 2011 45.36 45.39 44.23 44.75 22,802,272 -0.26(-0.59%)
Jul 29, 2011 44.98 45.11 44.56 45.02 24,223,120 -0.20(-0.45%)
Jul 28, 2011 45.32 45.59 45.01 45.22 14,277,584 -0.10(-0.23%)
Jul 27, 2011 45.69 45.77 45.26 45.32 18,439,350 -0.48(-1.05%)
Jul 26, 2011 45.98 46.08 45.77 45.80 14,404,054 -0.23(-0.50%)
Jul 25, 2011 46.00 46.16 45.87 46.03 14,755,258 -0.33(-0.70%)
Jul 22, 2011 46.34 46.41 46.20 46.36 11,112,579 +0.17(+0.38%)
Jul 21, 2011 46.17 46.41 45.95 46.18 16,403,806 +0.16(+0.35%)
Jul 20, 2011 46.25 46.48 45.90 46.02 12,827,086 -0.33(-0.72%)
Jul 19, 2011 46.62 46.71 45.96 46.36 19,684,646 -0.26(-0.55%)
Jul 18, 2011 46.67 46.80 46.24 46.62 14,908,807 -0.25(-0.53%)
Jul 15, 2011 47.06 47.21 46.55 46.87 14,745,642 -0.15(-0.31%)
Jul 14, 2011 46.97 47.20 46.88 47.01 13,868,942 +0.02(+0.04%)
Jul 13, 2011 46.82 47.23 46.70 46.99 12,998,545 +0.42(+0.89%)
Jul 12, 2011 46.48 47.03 46.43 46.57 15,153,111 -0.17(-0.36%)
Jul 11, 2011 46.47 46.84 46.43 46.74 12,836,204 -0.21(-0.44%)
Jul 08, 2011 47.12 47.24 46.69 46.95 11,321,168 -0.24(-0.52%)
Jul 07, 2011 47.12 47.28 46.83 47.19 12,111,280 +0.26(+0.55%)
Jul 06, 2011 46.99 47.07 46.81 46.94 10,216,882 -0.05(-0.10%)
Jul 05, 2011 46.75 47.02 46.73 46.98 14,066,216 +0.22(+0.48%)
Jul 01, 2011 46.19 46.80 46.05 46.76 13,265,137 +0.54(+1.17%)
Jun 30, 2011 46.15 46.49 46.03 46.22 14,028,271 +0.15(+0.32%)
Jun 29, 2011 46.02 46.27 45.81 46.07 13,279,636 +0.28(+0.61%)
Jun 28, 2011 45.57 45.94 45.43 45.80 11,117,285 +0.46(+1.01%)
Jun 27, 2011 45.36 45.59 45.16 45.34 10,368,699 +0.13(+0.29%)
Jun 24, 2011 45.56 45.59 45.05 45.21 18,977,786 -0.42(-0.93%)
Jun 23, 2011 45.54 45.68 44.95 45.63 23,365,308 -0.28(-0.61%)
Jun 22, 2011 46.18 46.29 45.89 45.91 11,465,058 -0.29(-0.63%)
Jun 21, 2011 46.22 46.38 45.97 46.20 14,120,825 -0.01(-0.03%)
Jun 20, 2011 46.21 46.25 46.10 46.21 13,397,879 +0.15(+0.33%)
Jun 17, 2011 46.30 46.52 45.99 46.06 20,664,956 -0.02(-0.05%)
Jun 16, 2011 45.65 46.10 45.49 46.08 16,816,506 +0.11(+0.24%)
Jun 15, 2011 46.55 46.55 45.66 45.97 18,167,988 -0.65(-1.40%)
Jun 14, 2011 46.52 46.80 46.38 46.62 16,391,309 +0.35(+0.77%)
Jun 13, 2011 46.08 46.53 46.04 46.27 11,724,166 +0.35(+0.76%)
Jun 10, 2011 46.20 46.33 45.92 45.92 13,403,782 -0.48(-1.03%)
Jun 09, 2011 46.09 46.75 45.98 46.40 20,227,430 +0.44(+0.97%)
Jun 08, 2011 45.50 46.02 45.29 45.96 14,421,344 +0.44(+0.98%)
Jun 07, 2011 45.86 46.05 45.51 45.51 15,042,409 -0.38(-0.83%)
Jun 06, 2011 45.77 46.01 45.75 45.89 12,085,570 -0.03(-0.06%)
Jun 03, 2011 45.75 46.11 45.72 45.92 14,917,325 +0.61(+1.35%)
May 24, 2011 45.28 45.62 45.12 45.31 15,995,369 +0.15(+0.34%)
May 23, 2011 44.90 45.25 44.83 45.16 17,459,040 -0.09(-0.20%)
May 20, 2011 45.63 45.69 44.96 45.25 17,960,970 -0.48(-1.05%)
May 19, 2011 45.83 45.83 45.36 45.73 14,071,288 -0.08(-0.17%)
May 18, 2011 45.58 45.81 45.42 45.81 13,112,476 +0.07(+0.15%)
May 17, 2011 45.62 45.79 45.36 45.74 15,671,651 +0.02(+0.05%)
May 16, 2011 45.74 46.01 45.59 45.72 16,716,287 -0.17(-0.38%)
May 13, 2011 46.21 46.32 45.43 45.89 16,996,270 -0.39(-0.85%)
May 12, 2011 45.49 46.40 45.34 46.28 22,664,788 +0.43(+0.93%)
May 11, 2011 45.68 45.97 45.33 45.85 29,027,800 +0.56(+1.23%)
May 10, 2011 45.19 45.32 44.96 45.30 14,093,200 +0.09(+0.20%)
May 09, 2011 44.85 45.30 44.82 45.21 13,075,112 +0.25(+0.55%)
May 06, 2011 44.94 45.12 44.85 44.96 17,306,298 +0.18(+0.40%)
May 05, 2011 45.08 45.19 44.63 44.78 21,684,438 -0.45(-1.01%)
May 04, 2011 45.46 45.68 45.03 45.23 19,485,160 -0.41(-0.89%)
May 03, 2011 45.54 45.78 45.47 45.64 19,028,734 +0.03(+0.08%)
May 02, 2011 45.65 45.67 45.47 45.61 22,449,996 +0.34(+0.75%)
Apr 29, 2011 45.18 45.44 45.05 45.27 17,572,476 +0.23(+0.52%)
Apr 28, 2011 45.04 45.28 44.72 45.03 19,009,420 -0.13(-0.29%)
Apr 27, 2011 43.70 45.19 43.67 45.16 34,528,300 +0.43(+0.95%)
Apr 26, 2011 44.13 44.98 44.13 44.74 21,115,372 +0.58(+1.31%)
Apr 25, 2011 44.18 44.22 43.90 44.16 10,493,550 +0.03(+0.06%)
Apr 21, 2011 43.95 44.29 43.92 44.13 16,982,924 -0.22(-0.50%)
Apr 20, 2011 43.54 44.46 43.52 44.35 38,854,520 +1.17(+2.71%)
Apr 19, 2011 42.71 43.30 42.57 43.18 37,890,316 +1.54(+3.69%)
Apr 18, 2011 41.64 42.15 41.40 41.64 29,098,352 -0.07(-0.17%)
Apr 15, 2011 41.49 41.98 41.31 41.71 27,023,968 +0.37(+0.90%)
Apr 14, 2011 41.02 41.41 40.98 41.34 15,158,417 +0.29(+0.70%)
Apr 13, 2011 41.09 41.29 40.99 41.05 15,240,512 -0.23(-0.57%)
Apr 12, 2011 41.09 41.38 41.09 41.29 13,390,610 +0.06(+0.13%)
Apr 11, 2011 41.01 41.45 40.98 41.23 14,297,379 +0.28(+0.67%)
Apr 08, 2011 41.14 41.18 40.85 40.96 11,411,153 -0.01(-0.03%)
Apr 07, 2011 41.14 41.16 40.81 40.97 13,419,842 -0.12(-0.30%)
Apr 06, 2011 41.12 41.26 41.05 41.09 14,535,718 -0.10(-0.23%)
Apr 05, 2011 41.16 41.30 40.97 41.19 15,394,399 -0.24(-0.58%)
Apr 04, 2011 40.98 41.45 40.96 41.43 13,678,653 +0.45(+1.11%)
Apr 01, 2011 41.07 41.08 40.68 40.98 14,395,924 +0.17(+0.41%)
Mar 31, 2011 40.78 41.12 40.78 40.81 14,054,080 -0.09(-0.22%)
Mar 30, 2011 40.90 40.90 40.90 40.90 15,605,575 +0.11(+0.27%)
Mar 29, 2011 40.63 40.85 40.59 40.79 13,481,153 -0.01(-0.03%)
Mar 28, 2011 40.63 40.85 40.63 40.80 12,172,615 +0.18(+0.44%)
Mar 25, 2011 40.65 40.70 40.40 40.63 11,737,525 -0.03(-0.08%)
Mar 24, 2011 40.63 40.69 40.45 40.66 12,586,988 +0.21(+0.53%)
Mar 23, 2011 40.45 40.56 40.29 40.45 14,375,030 -0.05(-0.12%)
Mar 22, 2011 40.50 40.74 40.43 40.49 14,746,007 -0.03(-0.07%)
Mar 21, 2011 40.52 40.60 40.43 40.52 15,525,077 +0.18(+0.44%)
Mar 18, 2011 40.34 40.43 40.02 40.34 20,892,898 +0.30(+0.76%)
Mar 17, 2011 40.09 40.21 39.88 40.04 18,088,486 +0.32(+0.82%)
Mar 16, 2011 40.34 40.34 39.61 39.72 24,701,560 -0.56(-1.40%)
Mar 15, 2011 40.15 40.73 40.09 40.28 23,315,060 -0.45(-1.10%)
Mar 14, 2011 40.98 40.98 40.58 40.73 17,114,490 -0.39(-0.94%)
Mar 11, 2011 40.80 41.23 40.72 41.11 15,177,334 +0.06(+0.13%)
Mar 10, 2011 41.42 41.53 40.91 41.06 21,567,380 -0.54(-1.31%)
Mar 09, 2011 41.84 42.06 41.55 41.60 14,643,405 -0.21(-0.51%)
Mar 08, 2011 41.66 42.01 41.56 41.82 12,901,944 +0.21(+0.51%)
Mar 07, 2011 42.08 42.09 41.53 41.60 13,945,227 -0.45(-1.08%)
Mar 04, 2011 42.22 42.22 41.56 42.06 16,607,846 +0.01(+0.02%)
Mar 03, 2011 42.10 42.15 41.89 42.05 11,328,624 +0.17(+0.39%)
Mar 02, 2011 41.67 41.97 41.58 41.89 14,902,103 +0.08(+0.18%)
Mar 01, 2011 42.19 42.36 41.74 41.81 20,377,324 -0.51(-1.20%)
Feb 28, 2011 41.28 42.33 41.17 42.32 29,010,424 +1.24(+3.02%)
Feb 25, 2011 41.27 41.29 40.89 41.08 17,227,142 -0.05(-0.12%)
Feb 24, 2011 41.28 41.30 40.98 41.13 17,240,634 -0.10(-0.23%)
Feb 23, 2011 41.48 41.69 41.21 41.22 17,726,720 -0.18(-0.43%)
Feb 22, 2011 41.42 41.63 41.26 41.40 16,187,964 -0.31(-0.75%)
Feb 18, 2011 41.57 41.79 41.33 41.72 18,154,900 +0.22(+0.53%)
Feb 17, 2011 41.21 41.59 41.18 41.50 10,450,670 +0.18(+0.45%)
Feb 16, 2011 41.37 41.46 41.30 41.31 13,808,097 -0.07(-0.16%)
Feb 15, 2011 41.37 41.44 41.29 41.38 12,558,526 -0.05(-0.13%)
Feb 14, 2011 41.43 41.63 41.40 41.44 11,911,859 +0.00(+0.00%)
Feb 11, 2011 41.46 41.76 41.31 41.44 14,109,045 -0.16(-0.38%)
Feb 10, 2011 41.39 41.69 41.24 41.59 12,650,721 +0.03(+0.08%)
Feb 09, 2011 41.59 41.60 41.39 41.56 12,513,208 -0.04(-0.10%)
Feb 08, 2011 41.60 41.63 41.47 41.60 11,525,883 +0.05(+0.12%)
Feb 07, 2011 41.56 41.63 41.40 41.55 12,041,514 +0.02(+0.05%)
Feb 04, 2011 41.60 41.63 41.40 41.53 14,248,240 -0.01(-0.02%)
Feb 03, 2011 41.41 41.62 41.36 41.54 14,773,351 +0.16(+0.38%)
Feb 02, 2011 41.27 41.48 41.15 41.38 14,640,902 -0.01(-0.02%)
Feb 01, 2011 40.75 41.46 40.75 41.39 21,652,294 +0.59(+1.44%)
Jan 31, 2011 41.07 41.11 40.75 40.80 27,915,532 -0.16(-0.40%)
Jan 28, 2011 41.58 41.64 40.96 40.96 22,377,798 -0.46(-1.10%)
Jan 27, 2011 41.39 41.67 41.37 41.42 16,441,772 +0.05(+0.13%)
Jan 26, 2011 41.76 41.81 41.37 41.37 29,687,452 -0.33(-0.79%)
Jan 25, 2011 41.57 42.07 41.44 41.69 41,099,932 -0.87(-2.05%)
Jan 24, 2011 42.71 42.81 42.43 42.57 16,672,526 -0.20(-0.48%)
Jan 21, 2011 43.18 43.18 42.64 42.77 18,948,342 -0.14(-0.32%)
Jan 20, 2011 42.82 43.07 42.69 42.91 16,881,076 +0.20(+0.48%)
Jan 19, 2011 42.36 42.74 42.33 42.71 14,058,435 +0.31(+0.74%)
Jan 18, 2011 42.47 42.73 42.33 42.39 20,428,282 -0.31(-0.72%)
Jan 14, 2011 42.97 42.98 42.49 42.70 16,516,595 -0.25(-0.57%)
Jan 13, 2011 42.71 42.99 42.56 42.94 13,901,702 +0.28(+0.66%)
Jan 12, 2011 42.63 42.92 42.54 42.66 12,177,394 +0.16(+0.37%)
Jan 11, 2011 42.47 42.56 42.32 42.51 10,800,437 +0.08(+0.18%)
Jan 10, 2011 42.52 42.60 42.32 42.43 14,319,624 -0.30(-0.70%)
Jan 07, 2011 43.14 43.18 42.71 42.73 16,238,753 -0.42(-0.97%)
Jan 06, 2011 43.30 43.37 42.94 43.15 11,142,846 -0.07(-0.16%)
Jan 05, 2011 43.29 43.37 42.97 43.22 17,341,592 -0.03(-0.06%)
Jan 04, 2011 43.09 43.24 42.83 43.24 18,086,416 +0.36(+0.84%)
Jan 03, 2011 42.75 43.13 42.68 42.88 21,819,678 +0.66(+1.57%)
Dec 31, 2010 42.25 42.38 42.15 42.22 7,297,262 -0.06(-0.15%)
Dec 30, 2010 42.39 42.45 42.25 42.28 8,452,722 -0.13(-0.31%)
Dec 29, 2010 42.40 42.62 42.40 42.41 7,287,725 +0.05(+0.13%)
Dec 28, 2010 42.36 42.53 42.25 42.36 9,308,406 +0.08(+0.19%)
Dec 27, 2010 42.45 42.49 42.20 42.28 7,564,439 -0.22(-0.51%)
Dec 23, 2010 42.34 42.64 42.34 42.49 10,621,039 +0.16(+0.37%)
Dec 22, 2010 42.55 42.60 42.27 42.34 12,964,704 -0.22(-0.51%)
Dec 21, 2010 42.86 42.87 42.51 42.55 11,584,871 -0.12(-0.29%)
Dec 20, 2010 42.69 42.77 42.48 42.68 13,028,783 -0.01(-0.03%)
Dec 17, 2010 42.49 42.69 42.31 42.69 23,381,622 +0.10(+0.22%)
Dec 16, 2010 42.83 42.86 42.35 42.60 16,320,785 -0.12(-0.27%)
Dec 15, 2010 42.96 43.11 42.62 42.71 16,896,562 -0.14(-0.32%)
Dec 14, 2010 42.34 42.96 42.25 42.85 19,763,618 +0.62(+1.47%)
Dec 13, 2010 42.21 42.30 42.02 42.23 20,030,788 -0.03(-0.08%)
Dec 10, 2010 42.45 42.55 42.11 42.26 16,786,954 -0.10(-0.24%)
Dec 09, 2010 42.62 42.98 42.15 42.36 18,993,678 -0.27(-0.62%)
Dec 08, 2010 42.47 42.71 42.42 42.63 11,542,393 +0.10(+0.22%)
Dec 07, 2010 42.71 42.83 42.49 42.53 13,958,251 +0.08(+0.18%)
Dec 06, 2010 42.53 42.65 42.46 42.46 13,167,695 -0.25(-0.58%)
Dec 03, 2010 42.67 42.85 42.48 42.71 14,477,491 -0.03(-0.06%)
Dec 02, 2010 42.59 42.92 42.51 42.73 14,884,139 +0.12(+0.29%)
Dec 01, 2010 42.45 42.65 42.20 42.61 22,327,266 +0.59(+1.41%)
Nov 30, 2010 41.97 42.20 41.81 42.02 18,506,982 -0.25(-0.58%)
Nov 29, 2010 42.19 42.33 41.91 42.26 17,607,424 -0.27(-0.63%)
Nov 26, 2010 42.66 42.71 42.42 42.53 6,795,528 -0.31(-0.72%)
Nov 24, 2010 42.66 42.83 42.83 42.83 14,237,476 +0.28(+0.67%)
Nov 23, 2010 42.63 42.81 42.40 42.55 21,817,474 -0.51(-1.18%)
Nov 22, 2010 42.98 43.19 42.70 43.06 16,393,646 -0.14(-0.33%)
Nov 19, 2010 43.20 43.46 43.08 43.20 19,045,920 +0.00(+0.00%)
Nov 18, 2010 42.96 43.32 42.84 43.20 13,888,882 +0.52(+1.22%)
Nov 17, 2010 42.73 42.83 42.58 42.68 10,957,087 -0.05(-0.13%)
Nov 16, 2010 43.08 43.28 42.40 42.73 22,937,230 -0.70(-1.62%)
Nov 15, 2010 43.39 43.78 43.30 43.44 18,698,514 +0.35(+0.80%)
Nov 12, 2010 43.11 43.38 42.98 43.09 19,126,306 -0.17(-0.39%)
Nov 11, 2010 43.11 43.28 43.03 43.26 13,459,476 -0.02(-0.05%)
Nov 10, 2010 43.48 43.55 43.01 43.28 15,950,487 -0.24(-0.56%)
Nov 09, 2010 43.63 43.65 43.38 43.53 13,628,919 -0.10(-0.23%)
Nov 08, 2010 43.69 43.73 43.38 43.63 12,536,012 -0.13(-0.29%)
Nov 05, 2010 43.82 43.88 43.38 43.76 13,706,306 -0.07(-0.17%)
Nov 04, 2010 43.53 43.94 43.48 43.83 16,751,300 +0.39(+0.89%)
Nov 03, 2010 43.31 43.45 43.01 43.44 13,773,309 +0.21(+0.49%)
Nov 02, 2010 43.27 43.45 43.13 43.23 12,716,892 +0.13(+0.30%)
Nov 01, 2010 43.23 43.38 42.85 43.11 13,829,596 -0.03(-0.08%)
Oct 29, 2010 43.07 43.21 42.86 43.14 13,755,607 +0.12(+0.28%)
Oct 28, 2010 43.27 43.39 42.98 43.02 14,954,959 -0.01(-0.02%)
Oct 27, 2010 43.03 43.11 42.83 43.02 17,606,358 -0.28(-0.64%)
Oct 25, 2010 43.34 43.47 43.21 43.30 11,488,096 +0.12(+0.27%)
Oct 22, 2010 43.37 43.40 43.07 43.19 10,010,041 -0.12(-0.28%)
Oct 21, 2010 43.22 43.46 42.99 43.31 16,402,795 +0.26(+0.61%)
Oct 20, 2010 42.86 43.34 42.68 43.04 15,080,478 +0.21(+0.49%)
Oct 19, 2010 42.56 43.09 42.30 42.83 25,465,832 -0.39(-0.89%)
Oct 18, 2010 43.11 43.30 42.81 43.22 16,029,543 +0.20(+0.46%)
Oct 15, 2010 43.30 43.32 42.73 43.02 19,599,560 -0.12(-0.27%)
Oct 14, 2010 43.17 43.18 42.90 43.14 12,786,940 +0.11(+0.25%)
Oct 13, 2010 42.93 43.17 42.83 43.03 14,929,962 +0.20(+0.46%)
Oct 12, 2010 42.73 42.94 42.62 42.83 12,865,357 -0.01(-0.02%)
Oct 11, 2010 42.81 42.85 42.67 42.84 9,121,377 +0.05(+0.11%)
Oct 08, 2010 42.79 42.90 42.66 42.79 10,871,769 +0.01(+0.02%)
Oct 07, 2010 42.83 42.98 42.64 42.79 8,170 +0.01(+0.02%)
Oct 06, 2010 42.56 42.81 42.30 42.78 16,754,831 +0.25(+0.59%)
Oct 05, 2010 42.02 42.60 41.97 42.53 175,194 +0.79(+1.90%)
Oct 04, 2010 41.65 41.95 41.49 41.74 12,869,289 -0.05(-0.13%)
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.