Skip to main content

Johnson & Johnson (NY: JNJ )

158.49 +0.53 (+0.34%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 45.66 45.67 45.48 45.61 22,446,448 +0.34(+0.75%)
Apr 29, 2011 45.19 45.45 45.05 45.28 17,569,698 +0.23(+0.52%)
Apr 28, 2011 45.05 45.29 44.73 45.04 19,006,416 -0.13(-0.29%)
Apr 27, 2011 43.71 45.19 43.68 45.17 34,522,840 +0.43(+0.95%)
Apr 26, 2011 44.14 44.99 44.14 44.74 21,112,034 +0.58(+1.31%)
Apr 25, 2011 44.19 44.23 43.91 44.17 10,491,891 +0.03(+0.06%)
Apr 21, 2011 43.96 44.30 43.93 44.14 16,980,240 -0.22(-0.50%)
Apr 20, 2011 43.55 44.46 43.53 44.36 38,848,376 +1.17(+2.71%)
Apr 19, 2011 42.71 43.31 42.57 43.19 37,884,328 +1.54(+3.69%)
Apr 18, 2011 41.64 42.15 41.40 41.65 29,093,752 -0.07(-0.17%)
Apr 15, 2011 41.50 41.99 41.32 41.72 27,019,696 +0.37(+0.90%)
Apr 14, 2011 41.02 41.42 40.98 41.35 15,156,020 +0.29(+0.70%)
Apr 13, 2011 41.10 41.30 41.00 41.06 15,238,102 -0.23(-0.57%)
Apr 12, 2011 41.10 41.39 41.10 41.29 13,388,494 +0.06(+0.13%)
Apr 11, 2011 41.02 41.45 40.99 41.24 14,295,118 +0.28(+0.67%)
Apr 08, 2011 41.15 41.18 40.86 40.96 11,409,349 -0.01(-0.03%)
Apr 07, 2011 41.14 41.17 40.82 40.98 13,417,721 -0.12(-0.30%)
Apr 06, 2011 41.13 41.27 41.06 41.10 14,533,420 -0.10(-0.23%)
Apr 05, 2011 41.16 41.31 40.98 41.20 15,391,966 -0.24(-0.58%)
Apr 04, 2011 40.99 41.46 40.96 41.44 13,676,491 +0.45(+1.11%)
Apr 01, 2011 41.08 41.09 40.69 40.98 14,393,648 +0.17(+0.40%)
Mar 31, 2011 40.79 41.13 40.79 40.82 14,051,858 -0.09(-0.22%)
Mar 30, 2011 40.91 40.91 40.91 40.91 15,603,109 +0.11(+0.27%)
Mar 29, 2011 40.63 40.86 40.60 40.80 13,479,022 -0.01(-0.03%)
Mar 28, 2011 40.63 40.85 40.63 40.81 12,170,691 +0.18(+0.44%)
Mar 25, 2011 40.65 40.71 40.40 40.63 11,735,670 -0.03(-0.08%)
Mar 24, 2011 40.63 40.70 40.46 40.67 12,584,998 +0.21(+0.53%)
Mar 23, 2011 40.45 40.57 40.30 40.45 14,372,757 -0.05(-0.12%)
Mar 22, 2011 40.51 40.75 40.44 40.50 14,743,676 -0.03(-0.07%)
Mar 21, 2011 40.52 40.61 40.44 40.53 15,522,623 +0.18(+0.44%)
Mar 18, 2011 40.34 40.43 40.03 40.35 20,889,594 +0.30(+0.76%)
Mar 17, 2011 40.10 40.22 39.89 40.05 18,085,628 +0.32(+0.82%)
Mar 16, 2011 40.35 40.35 39.61 39.72 24,697,656 -0.56(-1.40%)
Mar 15, 2011 40.16 40.74 40.10 40.29 23,311,374 -0.45(-1.10%)
Mar 14, 2011 40.98 40.98 40.59 40.74 17,111,784 -0.39(-0.94%)
Mar 11, 2011 40.81 41.24 40.72 41.12 15,174,934 +0.06(+0.13%)
Mar 10, 2011 41.43 41.54 40.92 41.07 21,563,970 -0.54(-1.31%)
Mar 09, 2011 41.84 42.06 41.55 41.61 14,641,090 -0.21(-0.51%)
Mar 08, 2011 41.67 42.02 41.57 41.82 12,899,905 +0.21(+0.51%)
Mar 07, 2011 42.09 42.09 41.54 41.61 13,943,023 -0.45(-1.08%)
Mar 04, 2011 42.22 42.22 41.57 42.06 16,605,221 +0.01(+0.02%)
Mar 03, 2011 42.11 42.16 41.89 42.06 11,326,833 +0.17(+0.39%)
Mar 02, 2011 41.68 41.98 41.58 41.89 14,899,747 +0.08(+0.18%)
Mar 01, 2011 42.20 42.37 41.75 41.82 20,374,102 -0.51(-1.20%)
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%)
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.