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 (%)
Sep 30, 2008 44.51 45.82 44.46 45.69 29,755,432 +1.57(+3.56%)
Sep 29, 2008 45.38 46.07 44.12 44.12 37,839,340 -1.65(-3.60%)
Sep 26, 2008 45.35 46.00 45.33 45.77 0 +0.03(+0.06%)
Sep 25, 2008 45.21 46.14 45.15 45.74 22,104,680 +0.77(+1.72%)
Sep 24, 2008 45.01 45.50 44.55 44.97 18,908,356 +0.03(+0.06%)
Sep 23, 2008 45.29 45.57 44.88 44.94 20,676,788 -0.17(-0.38%)
Sep 22, 2008 46.05 46.63 45.04 45.11 24,364,582 -1.04(-2.26%)
Sep 19, 2008 47.38 47.94 45.64 46.16 0 -0.62(-1.33%)
Sep 18, 2008 46.30 46.79 45.64 46.78 44,402,632 +0.94(+2.04%)
Sep 17, 2008 46.02 46.82 45.84 45.84 36,508,460 -0.19(-0.42%)
Sep 16, 2008 45.91 46.49 45.83 46.03 34,967,820 +0.13(+0.27%)
Sep 15, 2008 46.11 46.75 45.91 45.91 31,792,298 -0.65(-1.39%)
Sep 12, 2008 46.86 47.40 46.36 46.55 22,959,382 -0.38(-0.80%)
Sep 11, 2008 46.77 47.19 46.37 46.93 23,845,846 -0.05(-0.10%)
Sep 10, 2008 47.25 47.49 46.84 46.97 19,126,974 -0.07(-0.15%)
Sep 09, 2008 47.42 47.98 47.05 47.05 28,886,638 -0.58(-1.22%)
Sep 08, 2008 46.95 47.73 46.69 47.63 23,090,270 +1.02(+2.19%)
Sep 05, 2008 46.42 46.87 46.37 46.61 0 +0.15(+0.31%)
Sep 04, 2008 47.15 47.15 46.43 46.46 20,737,942 -0.70(-1.48%)
Sep 03, 2008 47.26 47.42 47.03 47.16 14,927,778 -0.14(-0.31%)
Sep 02, 2008 46.88 47.55 46.67 47.30 22,931,588 +0.86(+1.85%)
Aug 29, 2008 46.94 47.09 46.44 46.45 0 -0.65(-1.37%)
Aug 28, 2008 47.14 47.28 46.93 47.09 12,355,437 +0.13(+0.28%)
Aug 27, 2008 46.64 47.08 46.37 46.96 12,736,255 +0.33(+0.71%)
Aug 26, 2008 46.64 46.84 46.33 46.63 9,764,734 -0.06(-0.13%)
Aug 25, 2008 46.99 47.05 46.53 46.69 12,441,631 -0.41(-0.87%)
Aug 22, 2008 46.86 47.27 46.70 47.10 0 +0.09(+0.20%)
Aug 21, 2008 46.61 47.18 46.50 47.01 11,888,265 +0.13(+0.28%)
Aug 20, 2008 46.94 47.19 46.55 46.88 15,585,586 -0.05(-0.10%)
Aug 19, 2008 46.59 47.07 46.59 46.92 13,849,922 +0.04(+0.08%)
Aug 18, 2008 47.23 47.23 46.69 46.88 14,930,805 -0.16(-0.34%)
Aug 15, 2008 46.70 47.09 46.67 47.04 0 +0.09(+0.20%)
Aug 14, 2008 46.95 47.35 46.59 46.95 14,343,862 -0.01(-0.01%)
Aug 13, 2008 47.26 47.38 46.82 46.95 16,074,187 -0.33(-0.70%)
Aug 12, 2008 47.13 47.40 47.01 47.28 13,187,392 +0.03(+0.06%)
Aug 11, 2008 47.11 47.42 46.88 47.26 15,514,719 +0.07(+0.15%)
Aug 08, 2008 46.67 47.27 46.41 47.19 18,304,130 +0.59(+1.27%)
Aug 07, 2008 46.54 46.89 46.17 46.59 21,503,444 -0.28(-0.59%)
Aug 06, 2008 46.39 47.15 46.22 46.87 28,400,438 +0.41(+0.88%)
Aug 05, 2008 45.71 46.49 45.59 46.46 30,598,824 +0.97(+2.13%)
Aug 04, 2008 44.96 45.78 44.82 45.49 20,766,008 +0.58(+1.29%)
Aug 01, 2008 45.17 45.37 44.80 44.91 13,726,408 -0.24(-0.54%)
Jul 31, 2008 44.71 45.54 44.71 45.15 20,921,492 +0.26(+0.57%)
Jul 30, 2008 45.31 45.31 44.65 44.90 20,505,770 -0.26(-0.58%)
Jul 29, 2008 45.16 45.50 45.04 45.16 19,731,102 +0.00(+0.00%)
Jul 28, 2008 45.48 45.50 45.12 45.16 14,881,957 -0.36(-0.80%)
Jul 25, 2008 45.42 45.64 45.21 45.52 15,928,688 +0.24(+0.54%)
Jul 24, 2008 45.02 45.67 44.66 45.28 25,085,218 +0.26(+0.57%)
Jul 23, 2008 44.98 45.08 44.59 45.02 15,552,838 +0.18(+0.41%)
Jul 22, 2008 44.20 45.01 44.20 44.84 23,581,248 +0.58(+1.31%)
Jul 21, 2008 44.83 44.83 44.18 44.26 17,103,820 -0.47(-1.05%)
Jul 18, 2008 44.68 44.99 44.55 44.73 19,566,292 -0.01(-0.01%)
Jul 17, 2008 45.13 45.14 44.18 44.73 21,558,516 -0.24(-0.53%)
Jul 16, 2008 44.69 45.38 44.51 44.97 28,634,248 +0.32(+0.72%)
Jul 15, 2008 44.25 44.83 44.05 44.65 36,700,888 +0.85(+1.94%)
Jul 14, 2008 43.82 44.15 43.58 43.80 16,853,782 +0.10(+0.23%)
Jul 11, 2008 43.73 44.01 43.53 43.70 25,219,242 -0.45(-1.02%)
Jul 10, 2008 43.56 44.32 43.56 44.15 26,384,472 +0.50(+1.15%)
Jul 09, 2008 43.62 44.18 43.54 43.64 21,139,034 -0.02(-0.05%)
Jul 08, 2008 42.96 43.71 42.96 43.66 23,468,464 +0.63(+1.47%)
Jul 07, 2008 42.93 43.49 42.78 43.03 21,997,340 +0.09(+0.20%)
Jul 04, 2008 42.44 43.10 42.37 42.95 11,700,875 +0.00(+0.00%)
Jul 03, 2008 42.44 43.10 42.37 42.95 11,700,875 +0.32(+0.74%)
Jul 02, 2008 42.83 42.94 42.54 42.63 16,237,129 -0.03(-0.08%)
Jul 01, 2008 42.04 42.85 42.03 42.66 25,228,084 +0.23(+0.54%)
Jun 30, 2008 41.90 42.61 41.61 42.43 18,979,972 +0.51(+1.21%)
Jun 27, 2008 42.34 42.67 41.81 41.92 28,934,442 -0.46(-1.07%)
Jun 26, 2008 42.65 43.10 42.38 42.38 18,822,040 -0.67(-1.56%)
Jun 25, 2008 42.75 43.31 42.68 43.05 15,733,894 +0.37(+0.87%)
Jun 24, 2008 42.27 42.76 42.27 42.68 16,214,032 +0.28(+0.67%)
Jun 23, 2008 42.34 42.51 42.17 42.40 13,176,911 +0.15(+0.36%)
Jun 20, 2008 42.40 42.62 42.13 42.25 24,921,234 -0.37(-0.87%)
Jun 19, 2008 42.41 42.85 42.30 42.62 13,782,993 +0.12(+0.28%)
Jun 18, 2008 43.05 43.51 42.34 42.50 19,478,470 -0.76(-1.75%)
Jun 17, 2008 43.55 43.69 43.20 43.26 11,075,457 -0.16(-0.38%)
Jun 16, 2008 43.50 43.63 43.20 43.42 12,107,540 -0.28(-0.65%)
Jun 13, 2008 43.38 43.77 43.35 43.70 13,553,573 +0.38(+0.88%)
Jun 12, 2008 43.02 43.41 42.97 43.32 14,774,435 +0.32(+0.75%)
Jun 11, 2008 43.20 43.43 42.94 43.00 15,758,580 -0.28(-0.64%)
Jun 10, 2008 43.45 43.47 43.00 43.27 15,421,468 -0.01(-0.02%)
Jun 09, 2008 43.45 43.66 43.07 43.28 13,186,137 -0.09(-0.20%)
Jun 06, 2008 43.91 44.03 43.31 43.37 21,634,080 -0.79(-1.79%)
Jun 05, 2008 43.96 44.25 43.86 44.16 13,161,681 +0.27(+0.62%)
Jun 04, 2008 43.99 44.15 43.70 43.89 13,590,686 -0.14(-0.31%)
Jun 03, 2008 43.93 44.21 43.82 44.03 17,230,290 +0.16(+0.38%)
Jun 02, 2008 43.89 44.18 43.62 43.86 14,603,887 -0.15(-0.34%)
May 30, 2008 43.85 44.20 43.76 44.01 16,672,239 +0.21(+0.48%)
May 29, 2008 42.64 43.95 42.56 43.80 20,112,964 +1.02(+2.37%)
May 28, 2008 42.99 43.07 42.63 42.79 22,410,684 -0.18(-0.41%)
May 27, 2008 42.75 43.08 42.74 42.96 12,673,923 +0.15(+0.35%)
May 26, 2008 43.08 43.19 42.77 42.81 0 +0.00(+0.00%)
May 23, 2008 43.08 43.19 42.77 42.81 13,758,591 -0.32(-0.75%)
May 22, 2008 43.32 43.36 43.00 43.14 14,985,689 -0.21(-0.49%)
May 21, 2008 43.78 43.99 43.25 43.35 17,008,664 -0.28(-0.63%)
May 20, 2008 43.82 44.15 43.55 43.62 19,124,858 -0.32(-0.72%)
May 19, 2008 43.92 44.05 43.70 43.94 13,265,502 -0.03(-0.08%)
May 16, 2008 44.13 44.13 43.72 43.97 14,806,993 +0.00(+0.00%)
May 15, 2008 44.17 44.18 43.75 43.97 12,749,383 -0.09(-0.19%)
May 14, 2008 43.91 44.26 43.80 44.06 13,680,573 +0.26(+0.60%)
May 13, 2008 44.02 44.18 43.72 43.80 14,454,482 -0.20(-0.45%)
May 12, 2008 43.91 44.11 43.72 43.99 11,687,848 +0.11(+0.24%)
May 09, 2008 43.87 44.16 43.76 43.89 13,281,801 -0.23(-0.52%)
May 08, 2008 44.20 44.29 43.99 44.12 14,321,235 -0.01(-0.01%)
May 07, 2008 44.50 44.63 44.05 44.13 19,149,102 -0.44(-0.99%)
May 06, 2008 44.65 44.83 44.39 44.57 14,386,581 -0.21(-0.47%)
May 05, 2008 44.87 45.06 44.65 44.78 15,998,155 -0.24(-0.53%)
May 02, 2008 44.52 45.06 44.52 45.02 19,048,806 +0.30(+0.66%)
May 01, 2008 44.27 44.77 44.15 44.72 19,962,872 +0.47(+1.07%)
Apr 30, 2008 44.48 44.63 44.13 44.24 19,863,772 -0.07(-0.15%)
Apr 29, 2008 44.35 44.51 44.27 44.31 11,686,160 -0.09(-0.19%)
Apr 28, 2008 44.38 44.63 44.30 44.40 13,756,897 +0.01(+0.01%)
Apr 25, 2008 44.56 44.65 44.15 44.39 13,923,442 -0.04(-0.09%)
Apr 24, 2008 44.32 44.67 44.20 44.43 14,576,849 +0.11(+0.25%)
Apr 23, 2008 44.26 44.51 44.02 44.32 16,138,503 +0.14(+0.31%)
Apr 22, 2008 43.56 44.29 43.39 44.18 19,994,060 +0.44(+1.01%)
Apr 21, 2008 43.69 43.90 43.56 43.74 13,610,136 -0.13(-0.29%)
Apr 18, 2008 43.57 44.05 43.49 43.86 16,287,205 +0.49(+1.14%)
Apr 17, 2008 43.29 43.53 43.23 43.37 13,406,793 +0.04(+0.09%)
Apr 16, 2008 43.39 43.47 42.95 43.33 19,133,180 +0.03(+0.08%)
Apr 15, 2008 43.28 43.54 42.86 43.29 26,325,900 -0.06(-0.14%)
Apr 14, 2008 43.52 43.80 43.35 43.35 15,667,970 -0.17(-0.39%)
Apr 11, 2008 43.66 44.02 43.49 43.53 14,003,161 -0.22(-0.50%)
Apr 10, 2008 43.70 43.90 43.62 43.74 12,543,341 +0.03(+0.06%)
Apr 09, 2008 43.67 43.86 43.49 43.72 13,025,271 -0.02(-0.05%)
Apr 08, 2008 43.51 43.93 43.36 43.74 13,436,592 +0.12(+0.27%)
Apr 07, 2008 43.29 43.68 43.20 43.62 13,498,434 +0.27(+0.62%)
Apr 04, 2008 43.02 43.49 42.89 43.35 12,251,472 +0.30(+0.70%)
Apr 03, 2008 42.73 43.25 42.73 43.04 11,601,848 -0.03(-0.06%)
Apr 02, 2008 43.43 43.51 42.96 43.07 14,847,292 -0.37(-0.85%)
Apr 01, 2008 42.95 43.47 42.54 43.44 16,990,258 +0.66(+1.54%)
Mar 31, 2008 42.40 42.87 42.02 42.78 20,725,462 +0.45(+1.08%)
Mar 28, 2008 42.34 42.87 42.25 42.33 13,275,905 -0.29(-0.68%)
Mar 27, 2008 42.75 43.03 42.55 42.62 16,334,487 -0.05(-0.12%)
Mar 26, 2008 42.34 42.77 42.34 42.67 17,217,860 +0.10(+0.23%)
Mar 25, 2008 42.82 42.96 42.44 42.57 14,421,542 -0.22(-0.52%)
Mar 24, 2008 42.97 43.22 42.63 42.79 14,993,490 -0.32(-0.75%)
Mar 21, 2008 42.85 43.20 42.79 43.12 24,680,676 +0.00(+0.00%)
Mar 20, 2008 42.85 43.20 42.79 43.12 24,680,676 +0.33(+0.77%)
Mar 19, 2008 43.12 43.40 42.75 42.79 24,027,798 -0.28(-0.66%)
Mar 18, 2008 42.69 43.07 42.49 43.07 22,840,078 +0.84(+1.98%)
Mar 17, 2008 40.65 42.40 40.65 42.23 33,442,458 +0.92(+2.22%)
Mar 14, 2008 41.79 41.79 41.05 41.32 31,593,014 -0.11(-0.25%)
Mar 13, 2008 41.23 41.84 40.66 41.42 23,974,276 +0.17(+0.42%)
Mar 12, 2008 41.18 41.63 40.98 41.25 19,913,384 +0.07(+0.18%)
Mar 11, 2008 40.73 41.24 40.55 41.18 21,677,424 +0.73(+1.81%)
Mar 10, 2008 40.68 40.72 40.34 40.45 21,576,860 -0.12(-0.29%)
Mar 07, 2008 40.93 41.16 40.49 40.56 22,659,426 -0.74(-1.79%)
Mar 06, 2008 41.51 41.74 41.22 41.30 18,405,042 -0.33(-0.79%)
Mar 05, 2008 41.39 41.73 41.31 41.63 20,697,966 +0.32(+0.78%)
Mar 04, 2008 40.95 41.41 40.89 41.31 21,756,130 +0.27(+0.66%)
Mar 03, 2008 40.89 41.09 40.64 41.04 13,406,386 +0.18(+0.44%)
Feb 29, 2008 41.35 41.38 40.81 40.86 18,239,206 -0.49(-1.20%)
Feb 28, 2008 41.61 41.87 41.22 41.36 12,957,444 -0.22(-0.52%)
Feb 27, 2008 41.69 42.11 41.52 41.57 14,511,088 -0.45(-1.07%)
Feb 26, 2008 41.99 42.25 41.81 42.02 13,979,588 -0.09(-0.20%)
Feb 25, 2008 41.77 42.17 41.69 42.11 15,131,725 +0.44(+1.06%)
Feb 22, 2008 41.39 41.73 41.22 41.67 15,378,068 +0.13(+0.32%)
Feb 21, 2008 41.80 41.92 41.38 41.53 16,808,694 -0.16(-0.40%)
Feb 20, 2008 41.98 42.02 41.62 41.70 20,884,714 -0.28(-0.68%)
Feb 19, 2008 41.71 42.09 41.58 41.98 15,759,212 +0.50(+1.21%)
Feb 18, 2008 41.33 41.61 41.18 41.48 0 +0.00(+0.00%)
Feb 15, 2008 41.33 41.61 41.18 41.48 18,068,856 +0.07(+0.18%)
Feb 14, 2008 41.74 41.96 41.30 41.41 16,473,857 -0.41(-0.98%)
Feb 13, 2008 41.28 42.04 41.28 41.82 16,968,886 +0.29(+0.70%)
Feb 12, 2008 40.98 41.65 40.89 41.53 17,318,766 +0.72(+1.76%)
Feb 11, 2008 40.97 40.98 40.47 40.81 16,882,172 -0.10(-0.24%)
Feb 08, 2008 41.45 41.67 40.85 40.91 20,226,294 -0.51(-1.24%)
Feb 07, 2008 41.42 41.67 41.22 41.42 20,763,800 -0.16(-0.38%)
Feb 06, 2008 41.67 41.79 41.40 41.58 14,491,630 +0.12(+0.29%)
Feb 05, 2008 42.02 42.04 41.41 41.46 17,165,626 -0.40(-0.95%)
Feb 04, 2008 41.80 42.02 41.55 41.86 12,094,743 +0.07(+0.17%)
Feb 01, 2008 41.78 42.27 41.38 41.78 17,863,160 +0.15(+0.35%)
Jan 31, 2008 40.80 41.80 40.70 41.64 32,263,850 +0.63(+1.54%)
Jan 30, 2008 41.53 41.55 40.89 41.01 20,704,116 -0.52(-1.25%)
Jan 29, 2008 41.77 41.80 41.43 41.53 15,275,776 -0.02(-0.05%)
Jan 28, 2008 41.32 41.63 41.22 41.55 15,439,543 +0.36(+0.86%)
Jan 25, 2008 41.90 42.20 41.11 41.19 36,057,716 -0.69(-1.65%)
Jan 24, 2008 42.56 42.56 41.77 41.88 27,422,328 -0.45(-1.07%)
Jan 23, 2008 42.87 43.24 40.97 42.34 34,638,940 -0.71(-1.64%)
Jan 22, 2008 42.65 44.02 42.54 43.04 44,714,924 -0.67(-1.54%)
Jan 21, 2008 44.95 44.95 43.53 43.72 0 +0.00(+0.00%)
Jan 18, 2008 44.95 44.95 43.53 43.72 34,446,464 -1.02(-2.27%)
Jan 17, 2008 45.09 45.21 44.57 44.73 27,804,704 -0.32(-0.70%)
Jan 16, 2008 44.40 45.40 44.40 45.05 28,220,070 +0.36(+0.81%)
Jan 15, 2008 44.65 44.96 44.48 44.69 17,506,704 -0.13(-0.28%)
Jan 14, 2008 45.04 45.04 44.39 44.81 17,683,150 +0.05(+0.10%)
Jan 11, 2008 44.41 44.86 44.41 44.77 23,566,858 -0.02(-0.04%)
Jan 10, 2008 44.47 45.00 44.42 44.78 19,778,426 +0.07(+0.16%)
Jan 09, 2008 44.18 45.04 44.18 44.71 29,553,634 +0.57(+1.28%)
Jan 08, 2008 44.22 44.68 43.92 44.15 20,438,090 +0.05(+0.12%)
Jan 07, 2008 43.37 44.32 43.36 44.09 18,731,312 +0.67(+1.55%)
Jan 04, 2008 43.34 43.79 43.34 43.42 19,280,042 -0.06(-0.14%)
Jan 03, 2008 43.36 43.79 43.10 43.48 14,068,466 +0.01(+0.03%)
Jan 02, 2008 43.89 44.18 43.34 43.47 18,151,446 -0.52(-1.18%)
Jan 01, 2008 44.38 44.40 43.89 43.99 0 +0.00(+0.00%)
Dec 31, 2007 44.38 44.40 43.89 43.99 12,911,731 -0.45(-1.01%)
Dec 28, 2007 44.68 44.80 44.20 44.44 7,972,616 +0.03(+0.07%)
Dec 27, 2007 44.25 44.83 44.19 44.40 11,562,439 -0.15(-0.34%)
Dec 26, 2007 44.83 44.84 44.42 44.55 9,704,287 -0.20(-0.46%)
Dec 24, 2007 44.59 45.04 44.57 44.76 4,203,276 -0.11(-0.24%)
Dec 21, 2007 44.42 44.97 44.42 44.86 29,885,796 +0.46(+1.04%)
Dec 20, 2007 44.63 44.63 44.34 44.40 16,724,492 +0.01(+0.01%)
Dec 19, 2007 44.57 44.68 44.32 44.40 13,431,793 -0.26(-0.58%)
Dec 18, 2007 44.78 44.78 44.30 44.65 18,613,896 +0.11(+0.24%)
Dec 17, 2007 44.47 44.69 44.32 44.55 18,738,598 -0.03(-0.06%)
Dec 14, 2007 44.57 44.80 44.44 44.57 14,393,371 -0.18(-0.41%)
Dec 13, 2007 44.51 44.84 44.46 44.76 11,790,904 +0.11(+0.25%)
Dec 12, 2007 44.84 45.11 44.20 44.65 29,221,158 +0.10(+0.22%)
Dec 11, 2007 44.71 44.82 44.50 44.55 15,514,583 -0.16(-0.35%)
Dec 10, 2007 44.67 44.84 44.48 44.71 12,608,520 +0.07(+0.16%)
Dec 07, 2007 45.17 45.17 44.57 44.63 18,284,722 -0.41(-0.91%)
Dec 06, 2007 44.97 45.09 44.68 45.04 11,532,223 +0.06(+0.13%)
Dec 05, 2007 44.48 45.01 44.48 44.98 14,788,565 +0.18(+0.40%)
Dec 04, 2007 44.48 44.98 44.45 44.80 12,293,659 +0.15(+0.34%)
Dec 03, 2007 44.59 44.90 44.38 44.65 14,811,866 -0.02(-0.04%)
Nov 30, 2007 45.20 45.34 44.32 44.67 25,255,440 -0.44(-0.97%)
Nov 29, 2007 44.84 45.28 44.55 45.11 16,734,261 +0.03(+0.07%)
Nov 28, 2007 44.74 45.16 44.22 45.08 22,968,578 +0.41(+0.92%)
Nov 27, 2007 44.57 44.77 44.34 44.67 23,022,712 +0.24(+0.53%)
Nov 26, 2007 44.02 44.90 43.78 44.43 24,227,424 +0.32(+0.73%)
Nov 23, 2007 44.45 44.45 43.64 44.11 9,044,543 -0.17(-0.39%)
Nov 21, 2007 44.18 44.61 44.15 44.28 22,702,252 -0.33(-0.74%)
Nov 20, 2007 44.73 44.81 44.32 44.61 23,459,862 +0.03(+0.07%)
Nov 19, 2007 44.49 44.85 44.48 44.57 29,160,862 -0.11(-0.24%)
Nov 16, 2007 44.32 44.70 43.91 44.68 22,950,982 +0.57(+1.30%)
Nov 15, 2007 44.03 44.38 43.88 44.11 17,425,334 -0.01(-0.01%)
Nov 14, 2007 44.32 44.38 44.02 44.11 18,394,434 -0.28(-0.62%)
Nov 13, 2007 44.01 44.42 43.87 44.39 25,021,274 +0.66(+1.51%)
Nov 12, 2007 42.87 44.15 42.85 43.73 26,662,562 +0.76(+1.76%)
Nov 09, 2007 42.11 43.36 42.11 42.97 24,500,228 +0.38(+0.88%)
Nov 08, 2007 42.19 42.79 42.17 42.60 24,918,764 +0.45(+1.06%)
Nov 07, 2007 42.27 42.56 42.03 42.15 16,303,187 -0.46(-1.08%)
Nov 06, 2007 42.53 42.79 42.31 42.61 11,858,030 +0.08(+0.19%)
Nov 05, 2007 42.21 42.77 42.21 42.53 15,376,027 -0.19(-0.45%)
Nov 02, 2007 42.69 42.87 42.44 42.72 15,006,937 +0.08(+0.19%)
Nov 01, 2007 42.73 43.12 42.55 42.64 16,917,698 -0.34(-0.78%)
Oct 31, 2007 42.75 43.03 42.60 42.98 15,997,422 +0.23(+0.54%)
Oct 30, 2007 42.73 43.04 42.70 42.75 11,673,528 -0.11(-0.25%)
Oct 29, 2007 42.50 43.17 42.40 42.85 19,405,436 +0.45(+1.06%)
Oct 26, 2007 42.33 42.60 42.09 42.40 14,452,860 +0.23(+0.55%)
Oct 25, 2007 42.48 42.50 42.03 42.17 16,081,731 -0.32(-0.76%)
Oct 24, 2007 42.42 42.55 42.03 42.50 16,853,180 -0.07(-0.17%)
Oct 23, 2007 42.47 42.60 42.18 42.57 11,718,594 +0.14(+0.33%)
Oct 22, 2007 42.40 42.46 41.91 42.43 16,912,998 +0.07(+0.17%)
Oct 19, 2007 42.59 42.87 42.31 42.36 22,994,048 -0.44(-1.03%)
Oct 18, 2007 43.02 43.08 42.66 42.80 20,515,416 +0.03(+0.08%)
Oct 17, 2007 43.23 43.25 42.68 42.77 15,464,270 -0.14(-0.34%)
Oct 16, 2007 43.37 43.53 42.61 42.91 21,706,508 -0.38(-0.88%)
Oct 15, 2007 43.49 43.63 43.14 43.29 13,851,245 -0.19(-0.44%)
Oct 12, 2007 43.64 43.68 43.40 43.49 10,653,585 -0.01(-0.02%)
Oct 11, 2007 43.51 43.68 43.41 43.49 15,723,037 +0.08(+0.18%)
Oct 10, 2007 43.70 43.72 43.31 43.41 12,908,583 -0.28(-0.63%)
Oct 09, 2007 43.59 43.70 43.49 43.69 11,584,214 +0.15(+0.35%)
Oct 08, 2007 43.69 43.78 43.49 43.54 8,572,121 -0.15(-0.35%)
Oct 05, 2007 43.72 43.79 43.66 43.69 14,264,907 +0.09(+0.21%)
Oct 04, 2007 43.59 43.76 43.53 43.60 13,255,695 +0.01(+0.02%)
Oct 03, 2007 43.44 44.05 43.41 43.59 14,220,099 +0.03(+0.08%)
Oct 02, 2007 43.63 43.75 43.45 43.56 14,920,049 -0.06(-0.14%)
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.