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 (%)
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%)
Mar 01, 2010 42.04 42.17 41.98 42.12 13,873,680 +0.26(+0.62%)
Feb 26, 2010 42.17 42.26 41.86 41.86 14,081,906 -0.19(-0.44%)
Feb 25, 2010 41.73 42.10 41.55 42.05 15,844,255 -0.14(-0.33%)
Feb 24, 2010 42.23 42.43 42.03 42.19 12,820,175 +0.12(+0.28%)
Feb 23, 2010 42.24 42.43 42.02 42.07 18,782,500 -0.12(-0.28%)
Feb 22, 2010 42.40 42.60 42.12 42.19 14,807,077 -0.21(-0.50%)
Feb 19, 2010 42.63 42.84 42.28 42.40 21,402,226 -0.15(-0.36%)
Feb 18, 2010 42.19 42.67 42.17 42.56 12,525,927 +0.36(+0.86%)
Feb 17, 2010 41.96 42.44 41.95 42.19 14,383,271 +0.24(+0.58%)
Feb 16, 2010 41.71 42.02 41.43 41.95 15,485,552 +0.59(+1.42%)
Feb 12, 2010 41.29 41.36 41.36 41.36 18,705,484 -0.13(-0.30%)
Feb 11, 2010 41.30 41.69 41.06 41.49 12,666,982 +0.12(+0.29%)
Feb 10, 2010 41.41 41.59 41.03 41.37 15,339,137 -0.02(-0.05%)
Feb 09, 2010 41.25 41.86 41.20 41.39 17,220,264 +0.22(+0.54%)
Feb 08, 2010 41.22 41.53 41.06 41.16 15,287,234 -0.15(-0.35%)
Feb 05, 2010 41.34 41.94 40.81 41.31 25,437,098 +0.00(+0.00%)
Feb 04, 2010 41.87 41.96 41.30 41.31 27,849,448 -0.55(-1.32%)
Feb 03, 2010 42.12 42.12 41.74 41.86 14,035,196 -0.34(-0.80%)
Feb 02, 2010 41.68 42.34 41.30 42.20 20,636,434 +0.77(+1.85%)
Feb 01, 2010 41.72 41.72 41.40 41.43 15,375,316 -0.02(-0.06%)
Jan 29, 2010 42.17 42.38 41.43 41.45 27,062,034 -0.47(-1.12%)
Jan 28, 2010 41.92 42.25 41.57 41.92 25,923,510 +0.09(+0.20%)
Jan 27, 2010 41.40 42.02 41.35 41.84 22,718,658 +0.43(+1.04%)
Jan 26, 2010 41.31 41.55 41.03 41.41 23,701,032 -0.28(-0.68%)
Jan 25, 2010 41.99 42.01 41.58 41.69 15,166,072 +0.01(+0.03%)
Jan 22, 2010 42.15 42.33 41.61 41.68 21,255,206 -0.51(-1.20%)
Jan 21, 2010 42.91 43.18 42.07 42.19 21,947,558 -0.78(-1.81%)
Jan 20, 2010 43.18 43.49 42.52 42.96 19,762,690 -0.13(-0.31%)
Jan 19, 2010 42.30 43.36 42.28 43.10 23,020,956 +0.52(+1.22%)
Jan 15, 2010 42.96 42.58 42.58 42.58 31,835,928 -0.36(-0.83%)
Jan 14, 2010 43.00 43.04 42.70 42.93 11,977,589 +0.09(+0.20%)
Jan 13, 2010 42.56 43.02 42.56 42.85 19,748,660 +0.27(+0.64%)
Jan 12, 2010 42.29 42.68 42.22 42.58 16,407,930 +0.22(+0.53%)
Jan 11, 2010 42.70 42.70 42.21 42.35 12,093,867 +0.01(+0.02%)
Jan 08, 2010 42.15 42.38 41.96 42.34 11,976,913 +0.15(+0.34%)
Jan 07, 2010 42.37 42.43 42.03 42.20 16,529,198 -0.30(-0.71%)
Jan 06, 2010 42.14 42.56 42.09 42.50 19,972,672 +0.34(+0.81%)
Jan 05, 2010 42.59 42.62 42.09 42.16 16,184,097 -0.49(-1.16%)
Jan 04, 2010 42.67 42.86 42.48 42.65 14,414,751 +0.18(+0.42%)
Dec 31, 2009 42.95 42.48 42.48 42.48 10,557,337 -0.33(-0.77%)
Dec 30, 2009 42.72 42.89 42.56 42.81 8,494,651 -0.02(-0.05%)
Dec 29, 2009 42.93 43.13 42.81 42.83 10,101,793 +0.00(+0.00%)
Dec 28, 2009 42.80 42.86 42.71 42.83 8,633,337 +0.16(+0.37%)
Dec 24, 2009 42.66 42.76 42.55 42.67 3,690,568 +0.09(+0.20%)
Dec 23, 2009 42.56 42.76 42.56 42.58 9,644,638 +0.03(+0.06%)
Dec 22, 2009 42.41 42.74 42.41 42.56 10,803,357 -0.03(-0.06%)
Dec 21, 2009 42.63 42.87 42.36 42.58 16,869,954 +0.13(+0.31%)
Dec 18, 2009 42.70 42.70 42.15 42.45 33,629,408 -0.07(-0.16%)
Dec 17, 2009 42.50 42.72 42.34 42.52 15,298,284 -0.32(-0.74%)
Dec 16, 2009 42.83 42.92 42.70 42.83 20,244,658 +0.14(+0.32%)
Dec 15, 2009 42.69 42.73 42.50 42.69 16,262,834 -0.15(-0.34%)
Dec 14, 2009 42.95 42.96 42.77 42.84 12,392,413 +0.07(+0.17%)
Dec 11, 2009 42.69 42.97 42.68 42.77 10,909,514 +0.05(+0.12%)
Dec 10, 2009 42.64 42.87 42.46 42.71 13,407,484 +0.26(+0.61%)
Dec 09, 2009 42.47 42.47 42.23 42.46 13,513,129 +0.09(+0.20%)
Dec 08, 2009 42.54 42.63 42.16 42.37 16,791,806 -0.08(-0.19%)
Dec 07, 2009 42.52 42.71 42.33 42.45 13,808,705 +0.01(+0.02%)
Dec 04, 2009 42.69 43.05 42.31 42.44 22,733,698 +0.13(+0.31%)
Dec 03, 2009 42.24 42.69 42.12 42.31 18,984,828 +0.18(+0.44%)
Dec 02, 2009 41.88 42.36 41.84 42.13 16,522,345 +0.24(+0.58%)
Dec 01, 2009 41.51 41.98 41.51 41.88 18,654,546 +0.44(+1.07%)
Nov 30, 2009 41.40 41.53 41.04 41.44 16,399,898 -0.03(-0.08%)
Nov 27, 2009 41.23 41.61 40.89 41.47 9,221,125 -0.27(-0.65%)
Nov 25, 2009 41.80 41.84 41.50 41.74 10,897,567 +0.08(+0.19%)
Nov 24, 2009 41.50 41.81 41.32 41.67 14,680,043 +0.32(+0.78%)
Nov 23, 2009 41.21 41.61 41.16 41.34 21,028,856 +0.25(+0.61%)
Nov 20, 2009 40.77 41.30 40.70 41.09 24,716,832 -0.08(-0.19%)
Nov 19, 2009 41.05 41.21 40.65 41.17 20,164,726 +0.07(+0.18%)
Nov 18, 2009 40.93 41.21 40.85 41.10 17,471,496 +0.10(+0.24%)
Nov 17, 2009 40.86 41.18 40.75 41.00 17,326,246 -0.01(-0.03%)
Nov 16, 2009 40.52 41.12 40.50 41.01 20,876,320 +0.50(+1.24%)
Nov 13, 2009 40.39 40.61 40.25 40.51 15,089,478 +0.18(+0.46%)
Nov 12, 2009 39.99 40.51 39.98 40.33 20,608,878 +0.18(+0.46%)
Nov 11, 2009 40.16 40.27 40.00 40.14 16,952,018 -0.24(-0.59%)
Nov 10, 2009 40.06 40.49 39.96 40.38 17,771,758 +0.32(+0.79%)
Nov 09, 2009 39.85 40.06 39.76 40.06 17,853,258 +0.30(+0.75%)
Nov 06, 2009 39.53 39.79 39.28 39.77 12,917,314 +0.30(+0.75%)
Nov 05, 2009 39.44 39.70 39.36 39.47 13,933,148 +0.22(+0.55%)
Nov 04, 2009 38.99 39.61 38.89 39.25 21,120,846 +0.39(+1.00%)
Nov 03, 2009 39.59 39.59 38.78 38.86 26,021,562 -0.37(-0.94%)
Nov 02, 2009 39.01 39.48 38.85 39.23 18,647,306 +0.29(+0.75%)
Oct 30, 2009 39.38 39.49 38.76 38.94 31,794,098 -0.53(-1.35%)
Oct 29, 2009 39.45 39.58 39.25 39.48 21,220,728 +0.19(+0.49%)
Oct 28, 2009 39.58 39.63 39.24 39.28 20,981,832 -0.30(-0.75%)
Oct 27, 2009 39.77 39.83 39.53 39.58 15,572,255 -0.05(-0.12%)
Oct 26, 2009 40.02 40.18 39.54 39.63 17,906,906 -0.30(-0.74%)
Oct 23, 2009 39.75 39.94 39.65 39.92 16,291,507 -0.26(-0.66%)
Oct 22, 2009 39.67 40.39 39.59 40.19 15,058,027 +0.42(+1.04%)
Oct 21, 2009 39.96 40.28 39.75 39.77 18,999,748 -0.18(-0.46%)
Oct 20, 2009 39.95 40.03 39.90 39.96 23,845,498 -0.38(-0.93%)
Oct 19, 2009 39.97 40.54 39.85 40.33 17,351,988 +0.46(+1.16%)
Oct 16, 2009 39.94 40.04 39.73 39.87 21,096,596 -0.32(-0.79%)
Oct 15, 2009 39.85 40.19 39.76 40.19 21,297,570 +0.26(+0.64%)
Oct 14, 2009 40.37 40.39 39.73 39.93 28,736,606 -0.30(-0.75%)
Oct 13, 2009 40.18 40.49 39.98 40.23 35,637,620 -1.00(-2.43%)
Oct 12, 2009 41.12 41.38 40.80 41.24 19,253,412 +0.52(+1.28%)
Oct 09, 2009 40.10 40.72 40.10 40.72 14,023,339 +0.53(+1.31%)
Oct 08, 2009 40.27 40.41 40.15 40.19 13,982,017 +0.15(+0.38%)
Oct 07, 2009 39.68 40.08 39.54 40.04 11,025,347 +0.28(+0.70%)
Oct 06, 2009 39.62 39.92 39.13 39.76 17,841,454 +0.31(+0.79%)
Oct 05, 2009 39.44 39.52 39.20 39.45 10,786,994 +0.06(+0.15%)
Oct 02, 2009 39.45 39.70 39.19 39.39 13,837,322 -0.05(-0.13%)
Oct 01, 2009 40.18 40.18 39.42 39.44 18,383,692 -0.71(-1.77%)
Sep 30, 2009 40.24 40.29 39.79 40.16 16,739,521 -0.03(-0.07%)
Sep 29, 2009 40.41 40.51 40.15 40.18 11,458,552 -0.31(-0.77%)
Sep 28, 2009 40.03 40.58 39.87 40.49 13,224,173 +0.51(+1.29%)
Sep 25, 2009 39.94 40.20 39.89 39.98 11,954,284 -0.07(-0.16%)
Sep 24, 2009 40.16 40.23 39.96 40.04 14,087,995 -0.03(-0.08%)
Sep 23, 2009 40.33 40.41 40.03 40.08 16,945,838 -0.20(-0.51%)
Sep 22, 2009 40.14 40.34 39.80 40.28 15,159,208 +0.27(+0.68%)
Sep 21, 2009 39.87 40.16 39.85 40.01 10,975,142 -0.07(-0.18%)
Sep 18, 2009 40.25 40.39 40.04 40.08 21,931,862 +0.30(+0.75%)
Sep 17, 2009 39.70 40.16 39.68 39.79 18,592,722 +0.32(+0.82%)
Sep 16, 2009 39.77 39.80 39.40 39.46 16,396,847 -0.20(-0.51%)
Sep 15, 2009 39.92 39.92 39.44 39.67 12,617,709 -0.13(-0.31%)
Sep 14, 2009 39.79 40.05 39.71 39.79 10,090,399 -0.05(-0.13%)
Sep 11, 2009 40.03 40.16 39.72 39.85 12,858,892 -0.16(-0.40%)
Sep 10, 2009 40.25 40.26 39.85 40.00 13,382,172 -0.17(-0.43%)
Sep 09, 2009 40.08 40.31 40.00 40.18 14,104,610 +0.23(+0.58%)
Sep 08, 2009 40.08 40.08 39.56 39.94 13,332,606 +0.16(+0.41%)
Sep 04, 2009 39.38 39.80 39.32 39.78 11,259,295 +0.42(+1.06%)
Sep 03, 2009 39.46 39.46 39.09 39.36 13,226,646 -0.05(-0.12%)
Sep 02, 2009 39.35 39.58 39.22 39.41 12,414,323 -0.12(-0.30%)
Sep 01, 2009 39.80 40.06 39.32 39.53 18,030,638 -0.33(-0.83%)
Aug 31, 2009 39.59 39.96 39.54 39.86 15,438,351 +0.10(+0.25%)
Aug 28, 2009 40.06 40.06 39.61 39.76 16,524,932 -0.13(-0.33%)
Aug 27, 2009 39.94 40.05 39.54 39.89 16,727,842 -0.09(-0.23%)
Aug 26, 2009 40.40 40.46 39.90 39.98 16,475,734 -0.34(-0.83%)
Aug 25, 2009 40.24 40.55 40.13 40.32 16,388,918 -0.09(-0.23%)
Aug 24, 2009 40.35 40.41 40.02 40.41 15,922,764 +0.16(+0.41%)
Aug 21, 2009 40.29 40.51 39.97 40.25 19,097,714 +0.05(+0.13%)
Aug 20, 2009 39.93 40.35 39.69 40.20 15,095,234 +0.38(+0.96%)
Aug 19, 2009 39.42 39.89 39.36 39.81 15,919,974 +0.38(+0.95%)
Aug 18, 2009 39.54 39.54 39.24 39.44 13,347,699 +0.03(+0.07%)
Aug 17, 2009 39.30 39.70 39.30 39.41 19,580,082 -0.21(-0.53%)
Aug 14, 2009 39.85 40.03 39.33 39.62 13,588,369 -0.16(-0.40%)
Aug 13, 2009 40.02 40.02 39.60 39.78 12,643,651 -0.18(-0.45%)
Aug 12, 2009 39.74 40.26 39.59 39.96 12,463,749 +0.24(+0.61%)
Aug 11, 2009 40.02 40.18 39.67 39.71 12,588,997 -0.33(-0.82%)
Aug 10, 2009 39.62 40.04 39.27 40.04 14,396,440 +0.54(+1.37%)
Aug 07, 2009 39.54 39.85 39.47 39.50 15,125,411 -0.02(-0.05%)
Aug 06, 2009 40.01 40.01 39.37 39.52 16,430,322 -0.34(-0.86%)
Aug 05, 2009 40.35 40.38 39.76 39.87 13,002,968 -0.25(-0.62%)
Aug 04, 2009 40.33 40.33 40.01 40.12 13,505,464 -0.15(-0.36%)
Aug 03, 2009 40.33 40.35 39.85 40.26 16,951,002 +0.11(+0.26%)
Jul 31, 2009 40.78 41.00 40.08 40.16 20,064,656 -0.59(-1.46%)
Jul 30, 2009 40.66 41.20 40.57 40.75 19,161,310 +0.42(+1.03%)
Jul 29, 2009 40.06 40.52 40.02 40.33 15,956,527 +0.16(+0.39%)
Jul 28, 2009 40.25 40.60 39.96 40.18 13,685,822 -0.11(-0.28%)
Jul 27, 2009 40.48 40.60 39.98 40.29 12,036,756 -0.28(-0.68%)
Jul 24, 2009 39.74 40.64 39.71 40.56 17,306,532 +0.85(+2.14%)
Jul 23, 2009 39.08 39.80 38.98 39.71 18,946,336 +0.68(+1.74%)
Jul 22, 2009 39.21 39.46 38.88 39.03 14,190,895 -0.20(-0.50%)
Jul 21, 2009 39.13 39.50 38.79 39.23 17,017,374 +0.28(+0.73%)
Jul 20, 2009 39.21 39.21 38.74 38.95 13,990,354 -0.11(-0.29%)
Jul 17, 2009 39.28 39.28 38.74 39.06 17,151,428 -0.01(-0.03%)
Jul 16, 2009 38.87 39.37 38.79 39.07 17,583,672 +0.19(+0.49%)
Jul 15, 2009 38.55 38.91 38.39 38.88 19,691,724 +0.48(+1.25%)
Jul 14, 2009 38.25 38.72 37.88 38.40 30,984,752 +0.34(+0.88%)
Jul 13, 2009 37.58 38.16 37.56 38.06 20,569,136 +0.52(+1.39%)
Jul 10, 2009 37.15 37.84 37.10 37.54 20,716,218 +0.16(+0.42%)
Jul 09, 2009 37.66 37.75 37.12 37.39 17,172,444 -0.26(-0.68%)
Jul 08, 2009 37.23 37.74 37.08 37.64 23,373,332 +0.56(+1.51%)
Jul 07, 2009 37.33 37.40 37.02 37.08 14,676,163 -0.26(-0.69%)
Jul 06, 2009 37.00 37.43 36.74 37.34 19,529,916 +0.42(+1.14%)
Jul 02, 2009 37.41 37.41 36.90 36.92 22,927,218 -0.72(-1.91%)
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.