Skip to main content

Johnson & Johnson (NY: JNJ )

158.20 +0.24 (+0.15%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 63.15 63.38 62.78 63.03 16,359,137 -0.26(-0.41%)
Apr 29, 2013 62.88 63.52 62.80 63.29 10,870,972 +0.34(+0.54%)
Apr 26, 2013 63.08 63.10 62.76 62.95 9,175,541 -0.07(-0.12%)
Apr 25, 2013 62.52 63.19 62.37 63.03 11,749,364 +0.61(+0.98%)
Apr 24, 2013 63.37 63.41 62.33 62.41 12,819,277 -0.78(-1.24%)
Apr 23, 2013 62.86 63.37 62.12 63.20 12,145,393 +0.46(+0.73%)
Apr 22, 2013 62.56 62.81 62.27 62.74 9,431,761 +0.25(+0.40%)
Apr 19, 2013 61.76 62.54 61.73 62.49 14,586,555 +0.97(+1.58%)
Apr 18, 2013 62.09 62.35 61.41 61.52 13,415,219 -0.53(-0.86%)
Apr 17, 2013 61.65 62.44 61.60 62.05 18,515,346 +0.34(+0.55%)
Apr 16, 2013 60.89 61.78 60.70 61.71 17,062,778 +1.28(+2.12%)
Apr 15, 2013 61.18 61.45 60.43 60.43 16,725,003 -0.76(-1.24%)
Apr 12, 2013 60.83 61.19 60.77 61.19 9,450,268 +0.31(+0.51%)
Apr 11, 2013 60.75 61.35 60.70 60.88 13,362,829 +0.22(+0.37%)
Apr 10, 2013 60.52 60.79 60.45 60.66 10,253,492 +0.37(+0.61%)
Apr 09, 2013 60.10 60.46 60.08 60.29 12,277,760 +0.30(+0.51%)
Apr 08, 2013 60.07 60.19 59.39 59.99 21,401,924 -0.69(-1.13%)
Apr 05, 2013 60.49 60.73 60.36 60.67 11,603,616 -0.27(-0.45%)
Apr 04, 2013 60.79 61.18 60.59 60.95 13,931,686 +0.25(+0.41%)
Apr 03, 2013 61.19 61.35 60.33 60.70 16,572,335 -0.46(-0.75%)
Apr 02, 2013 60.64 61.15 60.57 61.15 13,984,144 +0.56(+0.93%)
Apr 01, 2013 60.19 60.62 60.11 60.59 9,976,937 +0.30(+0.49%)
Mar 28, 2013 60.18 60.34 59.87 60.30 15,326,721 +0.19(+0.32%)
Mar 27, 2013 59.58 60.16 59.36 60.10 14,472,035 +0.31(+0.52%)
Mar 26, 2013 59.11 59.82 59.05 59.79 17,148,958 +0.87(+1.47%)
Mar 25, 2013 59.04 59.12 58.77 58.93 13,002,942 -0.04(-0.08%)
Mar 22, 2013 58.51 58.97 58.44 58.97 9,300,615 +0.54(+0.92%)
Mar 21, 2013 58.51 58.80 58.26 58.43 11,407,449 -0.33(-0.55%)
Mar 20, 2013 58.56 58.88 58.55 58.76 10,818,916 +0.44(+0.75%)
Mar 19, 2013 58.41 58.49 58.06 58.32 9,594,449 +0.04(+0.06%)
Mar 18, 2013 58.22 58.57 58.20 58.28 10,824,561 -0.28(-0.48%)
Mar 15, 2013 58.14 58.60 58.14 58.57 24,747,604 +0.07(+0.11%)
Mar 14, 2013 58.18 58.50 58.05 58.50 13,723,259 +0.41(+0.70%)
Mar 13, 2013 58.07 58.18 57.83 58.09 10,795,169 -0.01(-0.01%)
Mar 12, 2013 58.06 58.20 57.84 58.10 11,886,522 +0.09(+0.15%)
Mar 11, 2013 57.63 58.07 57.57 58.01 11,909,078 +0.18(+0.32%)
Mar 08, 2013 57.57 57.85 57.46 57.83 11,568,205 +0.33(+0.57%)
Mar 07, 2013 57.41 57.66 57.38 57.50 10,812,435 +0.27(+0.47%)
Mar 06, 2013 57.46 57.49 57.11 57.23 11,541,732 -0.20(-0.35%)
Mar 05, 2013 57.36 57.47 57.27 57.43 12,709,282 +0.34(+0.60%)
Mar 04, 2013 56.75 57.15 56.75 57.09 17,075,126 +0.37(+0.65%)
Mar 01, 2013 56.05 56.78 56.01 56.72 12,884,274 +0.44(+0.78%)
Feb 28, 2013 56.46 56.57 56.29 56.29 15,969,533 -0.16(-0.28%)
Feb 27, 2013 55.97 56.54 55.91 56.44 11,061,100 +0.42(+0.75%)
Feb 26, 2013 56.12 56.46 55.84 56.02 14,526,408 +0.13(+0.24%)
Feb 25, 2013 56.55 56.70 55.89 55.89 14,337,621 -0.50(-0.89%)
Feb 22, 2013 56.50 56.57 56.18 56.39 11,593,043 -0.01(-0.01%)
Feb 21, 2013 56.11 56.51 56.04 56.40 12,884,104 +0.16(+0.29%)
Feb 20, 2013 56.34 56.47 56.16 56.24 10,709,427 -0.23(-0.40%)
Feb 19, 2013 55.78 56.49 55.73 56.47 13,285,948 +0.59(+1.05%)
Feb 15, 2013 55.56 55.88 55.40 55.88 14,350,883 +0.26(+0.46%)
Feb 14, 2013 55.39 55.83 55.31 55.62 13,196,004 +0.11(+0.20%)
Feb 13, 2013 55.61 55.67 55.30 55.51 10,923,865 -0.10(-0.18%)
Feb 12, 2013 55.34 55.66 55.34 55.61 10,356,722 +0.29(+0.52%)
Feb 11, 2013 55.23 55.39 55.06 55.33 7,764,867 -0.05(-0.09%)
Feb 08, 2013 55.15 55.47 54.83 55.38 11,112,998 +0.31(+0.56%)
Feb 07, 2013 54.90 55.17 54.79 55.07 13,354,559 -0.24(-0.44%)
Feb 06, 2013 54.71 55.31 54.67 55.31 16,470,046 +0.94(+1.73%)
Feb 04, 2013 53.97 54.48 53.97 54.37 12,540,175 -0.05(-0.09%)
Feb 01, 2013 54.40 54.60 54.35 54.43 13,656,190 +0.19(+0.35%)
Jan 31, 2013 54.35 54.56 54.13 54.23 14,246,442 -0.12(-0.23%)
Jan 30, 2013 54.62 54.88 54.30 54.36 12,602,367 -0.23(-0.43%)
Jan 29, 2013 54.05 54.75 54.03 54.59 16,885,496 +0.58(+1.07%)
Jan 28, 2013 54.26 54.29 53.88 54.01 12,840,399 -0.22(-0.41%)
Jan 25, 2013 53.66 54.24 53.60 54.23 14,204,204 +0.60(+1.12%)
Jan 24, 2013 53.53 53.73 53.44 53.63 12,770,442 +0.18(+0.34%)
Jan 23, 2013 53.21 53.49 53.17 53.45 13,841,017 +0.12(+0.22%)
Jan 22, 2013 53.50 53.71 53.13 53.33 15,601,139 -0.40(-0.74%)
Jan 18, 2013 53.49 53.73 53.41 53.73 18,487,780 +0.24(+0.45%)
Jan 17, 2013 53.47 53.57 53.10 53.49 14,408,903 +0.23(+0.44%)
Jan 16, 2013 53.02 53.42 53.01 53.25 11,966,623 +0.15(+0.29%)
Jan 15, 2013 53.01 53.15 52.87 53.10 10,624,322 -0.14(-0.26%)
Jan 14, 2013 53.27 53.41 53.10 53.24 10,035,113 +0.15(+0.29%)
Jan 11, 2013 52.97 53.25 52.94 53.08 10,561,330 +0.12(+0.22%)
Jan 10, 2013 52.69 53.10 52.64 52.97 16,207,022 +0.34(+0.64%)
Jan 09, 2013 52.56 52.72 52.46 52.63 10,457,720 +0.23(+0.45%)
Jan 08, 2013 52.32 52.57 52.28 52.39 13,247,223 +0.01(+0.01%)
Jan 07, 2013 52.46 52.48 52.23 52.39 10,288,673 -0.11(-0.21%)
Jan 04, 2013 52.27 52.63 52.10 52.50 15,857,716 +0.59(+1.15%)
Jan 03, 2013 52.08 52.09 51.69 51.90 13,082,036 -0.07(-0.14%)
Jan 02, 2013 51.86 52.00 51.43 51.98 17,547,752 +0.54(+1.06%)
Dec 31, 2012 50.80 51.43 50.75 51.43 17,340,850 +0.45(+0.89%)
Dec 28, 2012 51.24 51.41 50.93 50.98 13,212,128 -0.45(-0.87%)
Dec 27, 2012 51.45 51.65 51.21 51.42 14,542,329 -0.06(-0.11%)
Dec 26, 2012 51.32 51.62 51.27 51.48 10,545,587 +0.11(+0.21%)
Dec 24, 2012 51.59 51.65 51.31 51.37 6,823,562 -0.18(-0.36%)
Dec 21, 2012 51.77 51.91 51.40 51.56 30,195,714 -0.35(-0.68%)
Dec 20, 2012 51.90 52.02 51.72 51.91 15,848,032 +0.09(+0.17%)
Dec 19, 2012 52.03 52.32 51.82 51.82 16,172,654 -0.23(-0.45%)
Dec 18, 2012 52.14 52.17 51.73 52.06 22,209,286 +0.01(+0.01%)
Dec 17, 2012 51.98 52.22 51.93 52.05 19,516,110 +0.18(+0.35%)
Dec 14, 2012 51.81 51.99 51.72 51.86 13,988,832 -0.04(-0.08%)
Dec 13, 2012 52.02 52.09 51.81 51.91 12,048,112 -0.15(-0.30%)
Dec 12, 2012 52.25 52.36 51.98 52.06 16,060,150 -0.10(-0.20%)
Dec 11, 2012 52.04 52.55 51.91 52.17 20,355,284 +0.37(+0.71%)
Dec 10, 2012 51.55 51.95 51.55 51.80 13,221,061 +0.11(+0.21%)
Dec 07, 2012 51.39 51.74 51.26 51.69 13,658,628 +0.29(+0.57%)
Dec 06, 2012 51.61 51.61 51.21 51.40 12,696,048 +0.06(+0.11%)
Dec 05, 2012 51.31 51.58 51.05 51.34 14,995,152 +0.08(+0.16%)
Dec 04, 2012 51.05 51.72 50.96 51.26 19,460,400 +0.10(+0.19%)
Nov 30, 2012 50.91 51.30 50.75 51.16 18,376,638 +0.37(+0.74%)
Nov 29, 2012 50.97 51.03 50.66 50.79 13,429,777 -0.05(-0.10%)
Nov 28, 2012 50.41 50.90 50.33 50.84 13,606,780 +0.35(+0.70%)
Nov 27, 2012 50.63 50.73 50.43 50.49 11,944,066 -0.21(-0.41%)
Nov 26, 2012 50.71 50.99 50.49 50.69 13,473,025 -0.34(-0.68%)
Nov 23, 2012 50.68 51.04 50.59 51.04 7,428,213 +0.43(+0.84%)
Nov 21, 2012 50.64 50.82 50.51 50.61 10,505,532 -0.06(-0.11%)
Nov 20, 2012 50.37 50.70 50.28 50.67 13,556,884 +0.31(+0.61%)
Nov 19, 2012 50.57 50.77 50.21 50.36 16,964,106 +0.04(+0.09%)
Nov 16, 2012 50.09 50.38 49.82 50.32 19,624,710 +0.09(+0.17%)
Nov 15, 2012 50.17 50.33 49.98 50.23 16,231,384 -0.15(-0.29%)
Nov 14, 2012 50.64 50.73 50.20 50.38 14,228,875 -0.17(-0.35%)
Nov 13, 2012 50.56 50.99 50.47 50.55 11,325,166 -0.12(-0.24%)
Nov 12, 2012 50.76 50.94 50.41 50.68 13,421,491 -0.14(-0.27%)
Nov 09, 2012 50.59 51.10 50.49 50.81 14,453,734 +0.16(+0.32%)
Nov 08, 2012 51.02 51.21 50.65 50.65 17,396,746 -0.50(-0.98%)
Nov 07, 2012 51.41 51.63 50.69 51.16 17,467,416 -0.49(-0.94%)
Nov 06, 2012 51.59 52.09 51.56 51.64 10,900,379 +0.16(+0.31%)
Nov 05, 2012 51.53 51.64 51.25 51.48 9,448,236 -0.08(-0.16%)
Nov 02, 2012 52.14 52.14 51.51 51.56 10,926,759 -0.44(-0.84%)
Nov 01, 2012 51.71 52.29 51.51 52.00 15,436,690 +0.49(+0.96%)
Oct 31, 2012 51.72 51.82 51.26 51.50 13,682,116 -0.06(-0.11%)
Oct 26, 2012 51.64 51.56 51.56 51.56 12,327,297 -0.17(-0.34%)
Oct 25, 2012 51.64 52.04 51.63 51.74 13,300,079 +0.29(+0.57%)
Oct 24, 2012 51.63 51.78 51.40 51.45 11,786,602 -0.11(-0.21%)
Oct 23, 2012 51.76 52.02 51.29 51.56 15,243,008 -0.71(-1.35%)
Oct 19, 2012 52.44 52.54 52.17 52.26 25,288,080 -0.48(-0.91%)
Oct 18, 2012 51.54 52.90 51.50 52.74 45,996,060 +1.11(+2.14%)
Oct 17, 2012 50.71 51.77 50.58 51.64 36,469,092 +1.05(+2.08%)
Oct 16, 2012 50.40 50.76 50.20 50.58 18,822,236 +0.69(+1.38%)
Oct 15, 2012 49.58 50.17 49.50 49.89 20,444,978 +0.46(+0.93%)
Oct 12, 2012 49.58 49.82 49.31 49.43 11,942,759 +0.00(+0.00%)
Oct 11, 2012 49.61 49.67 49.35 49.43 12,908,103 -0.18(-0.37%)
Oct 10, 2012 49.73 49.81 49.44 49.61 14,726,662 -0.14(-0.28%)
Oct 09, 2012 49.90 50.16 49.53 49.75 21,128,360 -0.75(-1.48%)
Oct 08, 2012 50.62 50.65 50.30 50.50 8,861,417 -0.15(-0.30%)
Oct 05, 2012 50.52 50.72 50.41 50.65 12,966,178 +0.28(+0.55%)
Oct 04, 2012 50.25 50.54 50.19 50.38 12,919,778 +0.20(+0.39%)
Oct 03, 2012 50.32 50.41 49.98 50.18 11,760,239 +0.03(+0.06%)
Oct 02, 2012 50.27 50.38 49.92 50.15 13,547,459 -0.12(-0.25%)
Oct 01, 2012 50.12 50.51 50.12 50.28 13,268,217 +0.16(+0.32%)
Sep 28, 2012 50.01 50.21 49.82 50.12 14,153,766 -0.07(-0.14%)
Sep 27, 2012 50.25 50.44 50.10 50.19 11,248,705 +0.01(+0.01%)
Sep 26, 2012 50.54 50.54 50.15 50.18 13,711,474 -0.23(-0.46%)
Sep 25, 2012 50.19 50.65 50.19 50.41 15,938,646 +0.23(+0.46%)
Sep 24, 2012 50.09 50.33 50.04 50.18 12,488,042 -0.04(-0.09%)
Sep 21, 2012 50.22 50.44 50.06 50.22 26,230,660 +0.12(+0.23%)
Sep 20, 2012 49.75 50.17 49.69 50.11 11,968,668 +0.22(+0.44%)
Sep 19, 2012 50.00 50.13 49.89 49.89 13,628,174 +0.04(+0.07%)
Sep 18, 2012 49.51 49.94 49.50 49.85 11,086,870 +0.22(+0.44%)
Sep 17, 2012 49.81 49.96 49.45 49.64 15,928,229 -0.16(-0.32%)
Sep 14, 2012 50.12 50.12 49.51 49.80 17,913,304 -0.38(-0.75%)
Sep 13, 2012 49.46 50.30 49.45 50.17 17,883,938 +0.61(+1.23%)
Sep 12, 2012 49.72 49.79 49.48 49.56 11,317,250 -0.04(-0.07%)
Sep 11, 2012 49.72 49.85 49.58 49.60 12,130,164 +0.01(+0.03%)
Sep 10, 2012 49.45 49.80 49.33 49.58 15,732,413 +0.22(+0.44%)
Sep 07, 2012 49.43 49.46 49.10 49.37 11,554,784 +0.03(+0.06%)
Sep 06, 2012 49.24 49.61 49.16 49.34 17,978,970 +0.41(+0.85%)
Sep 05, 2012 49.05 49.36 48.83 48.92 12,741,123 +0.01(+0.01%)
Sep 04, 2012 49.08 49.12 48.70 48.92 11,553,771 -0.12(-0.25%)
Aug 31, 2012 49.05 49.38 48.84 49.04 13,959,246 +0.16(+0.33%)
Aug 30, 2012 48.89 49.02 48.62 48.88 13,300,057 -0.12(-0.24%)
Aug 29, 2012 48.93 49.33 48.77 49.00 13,213,099 -0.09(-0.18%)
Aug 27, 2012 49.12 49.42 49.08 49.08 12,046,494 -0.08(-0.16%)
Aug 24, 2012 48.89 49.34 48.84 49.16 15,534,145 +0.34(+0.70%)
Aug 23, 2012 48.86 48.97 48.69 48.82 12,574,235 -0.01(-0.01%)
Aug 22, 2012 48.74 48.96 48.67 48.83 11,420,446 -0.02(-0.04%)
Aug 21, 2012 48.79 49.19 48.73 48.85 13,243,537 +0.06(+0.12%)
Aug 20, 2012 48.86 48.89 48.77 48.79 17,545,222 -0.07(-0.15%)
Aug 17, 2012 49.10 49.14 48.66 48.86 16,650,099 -0.29(-0.59%)
Aug 16, 2012 49.33 49.33 49.02 49.15 18,756,850 -0.11(-0.22%)
Aug 15, 2012 49.38 49.61 49.22 49.26 12,971,936 -0.21(-0.42%)
Aug 14, 2012 49.54 49.55 49.37 49.47 11,401,723 +0.13(+0.26%)
Aug 13, 2012 49.29 49.41 49.13 49.34 9,988,785 -0.13(-0.26%)
Aug 10, 2012 49.10 49.52 49.10 49.47 10,607,540 +0.23(+0.47%)
Aug 09, 2012 49.25 49.48 49.13 49.24 10,772,862 -0.02(-0.04%)
Aug 08, 2012 49.22 49.41 49.17 49.26 9,120,195 +0.04(+0.09%)
Aug 07, 2012 49.59 49.69 49.16 49.22 15,634,995 -0.40(-0.80%)
Aug 06, 2012 49.86 49.97 49.57 49.61 12,102,506 -0.20(-0.41%)
Aug 03, 2012 49.71 49.96 49.65 49.82 15,122,093 +0.48(+0.98%)
Aug 02, 2012 49.59 49.71 49.02 49.33 18,781,274 -0.67(-1.34%)
Aug 01, 2012 50.08 50.27 49.91 50.00 16,208,442 +0.12(+0.23%)
Jul 31, 2012 49.91 50.13 49.80 49.89 14,310,573 -0.17(-0.33%)
Jul 30, 2012 50.00 50.20 49.84 50.05 11,626,588 -0.05(-0.10%)
Jul 27, 2012 49.69 50.22 49.65 50.10 19,447,312 +0.56(+1.13%)
Jul 26, 2012 49.22 49.71 49.16 49.54 22,767,154 +0.87(+1.79%)
Jul 25, 2012 48.77 49.02 48.57 48.67 13,711,402 +0.13(+0.27%)
Jul 24, 2012 49.08 49.19 48.29 48.54 16,853,074 -0.55(-1.12%)
Jul 23, 2012 49.11 49.23 48.76 49.09 16,329,900 -0.37(-0.76%)
Jul 20, 2012 49.98 49.99 49.26 49.46 19,377,188 -0.65(-1.29%)
Jul 19, 2012 49.91 50.23 49.71 50.11 18,730,594 +0.12(+0.23%)
Jul 18, 2012 49.54 50.06 49.48 50.00 21,667,120 +0.27(+0.54%)
Jul 17, 2012 48.89 49.86 48.73 49.73 33,579,648 +0.40(+0.80%)
Jul 16, 2012 49.35 49.53 49.27 49.33 17,928,582 -0.12(-0.23%)
Jul 13, 2012 48.86 49.54 48.81 49.45 18,221,136 +0.65(+1.33%)
Jul 12, 2012 48.73 49.10 48.60 48.80 22,852,596 -0.14(-0.28%)
Jul 11, 2012 49.03 49.09 48.81 48.94 16,686,215 +0.01(+0.03%)
Jul 10, 2012 48.99 49.08 48.82 48.92 17,832,254 +0.07(+0.15%)
Jul 09, 2012 48.82 48.98 48.74 48.85 17,324,184 +0.10(+0.21%)
Jul 06, 2012 48.66 48.92 48.55 48.75 13,539,277 -0.10(-0.21%)
Jul 05, 2012 48.95 49.12 48.85 48.85 16,452,713 -0.19(-0.38%)
Jul 03, 2012 48.98 49.10 48.81 49.04 12,352,094 +0.03(+0.06%)
Jul 02, 2012 48.69 49.01 48.53 49.01 17,417,854 +0.32(+0.65%)
Jun 29, 2012 48.50 48.79 48.44 48.69 25,123,144 +0.45(+0.93%)
Jun 28, 2012 48.08 48.29 47.88 48.24 16,803,998 +0.07(+0.15%)
Jun 27, 2012 47.87 48.43 47.83 48.17 24,412,156 +0.30(+0.63%)
Jun 26, 2012 47.97 48.06 47.86 47.87 15,401,261 -0.06(-0.12%)
Jun 25, 2012 47.75 48.02 47.67 47.93 19,037,682 -0.09(-0.20%)
Jun 22, 2012 48.04 48.27 47.94 48.02 26,323,076 +0.17(+0.36%)
Jun 21, 2012 47.96 48.27 47.68 47.85 34,056,836 -0.44(-0.91%)
Jun 20, 2012 48.13 48.29 47.90 48.29 29,464,704 +0.20(+0.42%)
Jun 19, 2012 47.78 48.26 47.83 48.09 32,766,500 +0.30(+0.63%)
Jun 18, 2012 47.44 47.85 47.44 47.78 35,728,724 +0.21(+0.44%)
Jun 15, 2012 47.50 47.64 47.21 47.57 36,065,204 +0.40(+0.86%)
Jun 14, 2012 46.38 47.39 46.33 47.17 47,612,288 +0.72(+1.55%)
Jun 13, 2012 46.30 46.63 45.53 46.45 136,585,632 +0.99(+2.17%)
Jun 12, 2012 44.80 45.60 44.56 45.46 36,984,076 +0.69(+1.55%)
Jun 11, 2012 45.38 45.43 44.76 44.77 16,963,762 -0.62(-1.37%)
Jun 08, 2012 45.07 45.43 44.92 45.39 15,609,051 +0.13(+0.29%)
Jun 07, 2012 45.53 45.55 45.05 45.26 17,981,248 +0.00(+0.00%)
Jun 06, 2012 44.75 45.26 44.60 45.26 16,043,045 +0.43(+0.95%)
Jun 05, 2012 44.80 44.96 44.68 44.84 13,214,936 -0.09(-0.21%)
Jun 04, 2012 44.71 45.01 44.60 44.93 12,769,755 +0.40(+0.91%)
Jun 01, 2012 44.71 44.91 44.48 44.53 16,732,452 -0.47(-1.04%)
May 31, 2012 44.94 45.31 44.79 44.99 18,450,868 +0.16(+0.35%)
May 30, 2012 44.93 44.97 44.68 44.84 13,063,167 -0.27(-0.61%)
May 29, 2012 45.29 45.35 44.90 45.11 14,001,924 +0.06(+0.13%)
May 25, 2012 45.32 45.39 44.89 45.05 15,551,994 -0.43(-0.93%)
May 24, 2012 45.33 45.65 45.26 45.48 12,916,872 +0.32(+0.70%)
May 23, 2012 45.25 45.50 44.88 45.16 15,787,595 -0.18(-0.39%)
May 22, 2012 45.25 45.54 45.20 45.34 11,781,571 +0.04(+0.08%)
May 21, 2012 45.15 45.56 45.15 45.30 12,309,301 +0.09(+0.19%)
May 18, 2012 45.59 45.62 45.03 45.22 19,307,984 -0.14(-0.31%)
May 17, 2012 45.47 45.68 45.31 45.36 11,199,556 -0.11(-0.25%)
May 16, 2012 45.53 45.63 45.30 45.47 14,035,967 +0.07(+0.16%)
May 15, 2012 45.47 45.78 45.26 45.40 11,908,536 -0.23(-0.50%)
May 14, 2012 45.70 45.75 45.37 45.63 55,603,316 -0.29(-0.64%)
May 11, 2012 45.99 46.39 45.85 45.92 52,992,876 -0.16(-0.36%)
May 10, 2012 46.26 46.29 45.96 46.09 10,712,577 +0.21(+0.45%)
May 09, 2012 46.10 46.31 45.86 45.88 14,923,485 -0.50(-1.08%)
May 08, 2012 46.17 46.38 46.07 46.38 17,360,566 +0.13(+0.28%)
May 07, 2012 46.09 46.41 46.05 46.25 11,685,649 +0.04(+0.09%)
May 04, 2012 46.53 46.60 46.21 46.21 14,435,070 -0.43(-0.92%)
May 03, 2012 46.68 46.74 46.49 46.64 14,539,586 +0.01(+0.02%)
May 02, 2012 46.52 46.63 46.28 46.63 11,698,022 +0.08(+0.17%)
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.