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 (%)
Mar 30, 2012 46.84 47.24 46.81 47.08 15,843,343 +0.30(+0.64%)
Mar 29, 2012 46.59 46.78 46.54 46.78 13,298,793 -0.06(-0.12%)
Mar 28, 2012 46.68 46.84 46.52 46.84 14,438,275 +0.16(+0.34%)
Mar 27, 2012 46.63 46.75 46.55 46.68 14,993,129 +0.16(+0.35%)
Mar 26, 2012 46.32 46.58 46.27 46.52 11,913,914 +0.44(+0.96%)
Mar 23, 2012 46.03 46.19 45.95 46.07 11,295,622 +0.06(+0.14%)
Mar 22, 2012 46.16 46.17 45.97 46.01 14,879,945 -0.21(-0.46%)
Mar 21, 2012 46.37 46.44 46.14 46.22 10,983,368 -0.14(-0.31%)
Mar 20, 2012 46.39 46.49 46.22 46.37 10,872,639 -0.18(-0.38%)
Mar 19, 2012 46.36 46.59 46.32 46.54 10,257,864 +0.06(+0.14%)
Mar 16, 2012 46.54 46.72 46.26 46.48 24,808,034 +0.04(+0.08%)
Mar 15, 2012 46.34 46.67 46.29 46.44 15,933,430 -0.01(-0.02%)
Mar 14, 2012 46.54 46.67 46.41 46.45 13,466,767 -0.18(-0.38%)
Mar 13, 2012 46.69 46.71 46.42 46.63 13,736,564 +0.16(+0.35%)
Mar 12, 2012 46.07 46.50 46.07 46.47 10,205,892 +0.26(+0.56%)
Mar 09, 2012 46.27 46.39 46.10 46.21 11,783,833 -0.08(-0.17%)
Mar 08, 2012 46.36 46.45 46.21 46.29 15,846,931 +0.39(+0.86%)
Mar 07, 2012 45.87 46.01 45.77 45.90 11,997,185 -0.04(-0.08%)
Mar 06, 2012 46.01 46.20 45.82 45.93 13,260,602 -0.40(-0.86%)
Mar 05, 2012 46.17 46.37 46.07 46.33 10,649,108 +0.10(+0.22%)
Mar 02, 2012 46.21 46.30 46.08 46.23 8,495,642 -0.04(-0.09%)
Mar 01, 2012 46.47 46.58 46.14 46.27 12,348,164 -0.18(-0.38%)
Feb 29, 2012 46.55 46.58 46.19 46.45 16,047,672 -0.07(-0.15%)
Feb 28, 2012 46.11 46.69 46.04 46.52 16,225,785 +0.52(+1.13%)
Feb 27, 2012 45.87 46.14 45.70 46.00 11,940,791 -0.01(-0.02%)
Feb 24, 2012 46.24 46.24 45.82 46.01 14,680,620 -0.05(-0.11%)
Feb 23, 2012 46.12 46.73 45.92 46.06 12,708,521 +0.07(+0.15%)
Feb 22, 2012 46.05 46.23 45.90 45.99 11,519,911 -0.03(-0.06%)
Feb 21, 2012 46.15 46.16 45.81 46.02 11,421,922 +0.04(+0.08%)
Feb 17, 2012 46.14 46.19 45.85 45.98 12,801,793 +0.05(+0.11%)
Feb 16, 2012 45.71 46.10 45.59 45.93 11,582,048 +0.19(+0.42%)
Feb 15, 2012 45.64 45.95 45.61 45.74 12,678,608 +0.03(+0.06%)
Feb 14, 2012 45.81 45.89 45.51 45.71 12,690,142 -0.05(-0.11%)
Feb 13, 2012 45.92 45.95 45.71 45.76 13,656,832 +0.06(+0.12%)
Feb 10, 2012 45.78 45.83 45.46 45.71 19,723,636 -0.21(-0.45%)
Feb 09, 2012 46.10 46.24 45.86 45.91 15,457,000 -0.25(-0.54%)
Feb 08, 2012 46.13 46.23 46.05 46.16 9,685,591 -0.01(-0.03%)
Feb 07, 2012 46.10 46.26 46.00 46.17 13,026,067 +0.05(+0.11%)
Feb 06, 2012 46.31 46.40 46.02 46.12 13,477,686 -0.32(-0.69%)
Feb 03, 2012 46.63 46.71 46.36 46.44 12,772,073 +0.04(+0.08%)
Feb 02, 2012 46.48 46.67 46.24 46.41 11,706,229 -0.07(-0.15%)
Feb 01, 2012 46.67 46.92 46.45 46.48 17,350,572 -0.16(-0.33%)
Jan 31, 2012 46.60 46.66 46.38 46.63 19,107,614 +0.14(+0.30%)
Jan 30, 2012 46.22 46.49 46.08 46.49 10,574,886 +0.11(+0.23%)
Jan 27, 2012 46.43 46.60 46.31 46.38 14,797,801 -0.10(-0.21%)
Jan 26, 2012 46.36 46.61 46.14 46.48 17,708,844 +0.35(+0.75%)
Jan 25, 2012 45.87 46.20 45.82 46.14 14,883,200 +0.15(+0.32%)
Jan 24, 2012 45.52 46.31 45.52 45.99 17,400,512 +0.00(+0.00%)
Jan 23, 2012 46.15 46.22 45.90 45.99 14,310,282 -0.19(-0.41%)
Jan 20, 2012 46.19 46.38 45.66 46.18 20,798,714 +0.06(+0.12%)
Jan 19, 2012 46.10 46.17 45.84 46.12 16,536,345 -0.06(-0.14%)
Jan 18, 2012 46.17 46.25 45.99 46.19 11,442,268 +0.11(+0.25%)
Jan 17, 2012 46.37 46.48 45.63 46.07 11,815,810 -0.10(-0.21%)
Jan 13, 2012 45.97 46.19 45.54 46.17 12,690,506 +0.02(+0.05%)
Jan 12, 2012 46.19 46.28 45.94 46.15 10,463,208 +0.07(+0.15%)
Jan 11, 2012 46.07 46.37 45.88 46.08 9,547,684 -0.05(-0.11%)
Jan 10, 2012 46.07 46.27 45.99 46.13 11,981,249 +0.19(+0.42%)
Jan 09, 2012 45.96 46.05 45.57 45.94 11,214,605 +0.07(+0.15%)
Jan 06, 2012 46.30 46.31 45.71 45.87 21,709,506 -0.40(-0.87%)
Jan 05, 2012 46.22 46.41 45.87 46.27 16,800,770 -0.06(-0.12%)
Jan 04, 2012 46.52 46.61 46.07 46.33 13,064,037 -0.07(-0.15%)
Dec 30, 2011 46.61 46.61 46.38 46.40 7,010,244 -0.21(-0.46%)
Dec 29, 2011 46.21 46.72 46.17 46.61 7,966,464 +0.30(+0.66%)
Dec 28, 2011 46.67 46.72 46.20 46.31 8,291,913 -0.40(-0.86%)
Dec 27, 2011 46.69 46.92 46.63 46.71 7,026,995 +0.03(+0.06%)
Dec 23, 2011 46.15 46.70 46.12 46.68 9,191,883 +0.72(+1.57%)
Dec 21, 2011 45.85 45.99 45.69 45.96 11,974,204 +0.31(+0.68%)
Dec 20, 2011 45.30 45.80 45.29 45.65 15,955,118 +0.70(+1.56%)
Dec 19, 2011 45.41 45.48 44.83 44.95 12,755,342 -0.54(-1.20%)
Dec 16, 2011 45.54 45.54 44.96 45.49 27,157,316 +0.21(+0.47%)
Dec 15, 2011 45.03 45.35 44.98 45.28 13,619,394 +0.58(+1.30%)
Dec 14, 2011 44.84 45.13 44.52 44.70 13,854,543 -0.13(-0.28%)
Dec 13, 2011 45.34 45.34 44.67 44.83 20,092,032 -0.11(-0.24%)
Dec 12, 2011 45.19 45.42 44.82 44.93 15,252,168 -0.72(-1.58%)
Dec 09, 2011 45.51 45.76 45.27 45.66 12,488,389 +0.53(+1.18%)
Dec 08, 2011 45.38 45.60 44.97 45.13 13,515,786 -0.47(-1.04%)
Dec 07, 2011 44.98 45.85 44.84 45.60 16,260,555 +0.68(+1.51%)
Dec 06, 2011 45.01 45.23 44.76 44.92 14,724,416 +0.09(+0.21%)
Dec 05, 2011 45.35 45.46 44.47 44.83 21,599,450 -0.08(-0.17%)
Dec 02, 2011 45.90 45.91 44.79 44.91 22,321,460 -0.69(-1.52%)
Dec 01, 2011 45.76 45.95 45.53 45.60 13,925,546 -0.19(-0.42%)
Nov 30, 2011 45.22 45.80 45.14 45.79 21,230,550 +1.37(+3.09%)
Nov 29, 2011 44.45 44.67 44.19 44.42 12,612,526 +0.29(+0.66%)
Nov 28, 2011 43.78 44.37 43.71 44.13 16,415,533 +0.78(+1.80%)
Nov 25, 2011 43.38 43.61 43.19 43.35 8,252,521 -0.11(-0.24%)
Nov 23, 2011 43.88 43.92 43.46 43.46 14,782,537 -0.64(-1.45%)
Nov 22, 2011 44.13 44.30 43.95 44.09 12,382,002 -0.03(-0.06%)
Nov 21, 2011 44.35 44.40 44.08 44.12 46,799,032 -0.64(-1.43%)
Nov 18, 2011 45.00 45.00 44.56 44.76 18,059,190 -0.06(-0.14%)
Nov 17, 2011 44.98 45.22 44.37 44.82 19,863,640 -0.32(-0.71%)
Nov 16, 2011 45.24 45.68 45.08 45.15 11,979,948 -0.41(-0.91%)
Nov 15, 2011 45.54 45.77 45.22 45.56 15,301,092 +0.06(+0.12%)
Nov 14, 2011 45.54 45.80 45.32 45.50 11,805,863 -0.24(-0.52%)
Nov 11, 2011 45.30 45.91 45.30 45.74 12,962,375 +0.79(+1.76%)
Nov 10, 2011 44.96 45.16 44.63 44.95 10,706,559 +0.41(+0.93%)
Nov 09, 2011 44.91 44.96 44.23 44.54 15,794,918 -0.93(-2.05%)
Nov 08, 2011 44.93 45.56 44.83 45.47 11,397,073 +0.60(+1.34%)
Nov 07, 2011 44.84 45.10 44.34 44.86 12,530,209 -0.08(-0.19%)
Nov 04, 2011 44.86 45.24 44.45 44.95 13,874,101 -0.15(-0.34%)
Nov 03, 2011 44.91 45.23 44.63 45.10 14,929,829 +0.49(+1.10%)
Nov 02, 2011 45.14 45.14 44.45 44.61 14,459,394 +0.18(+0.41%)
Nov 01, 2011 44.64 44.94 44.29 44.43 21,046,900 -0.71(-1.57%)
Oct 31, 2011 45.68 46.17 45.13 45.14 19,564,192 -0.85(-1.84%)
Oct 28, 2011 46.01 46.16 45.57 45.99 14,822,581 +0.07(+0.15%)
Oct 27, 2011 45.56 46.05 45.36 45.92 23,345,336 +0.71(+1.57%)
Oct 26, 2011 45.00 45.29 44.72 45.21 14,168,192 +0.56(+1.26%)
Oct 25, 2011 45.26 45.45 44.56 44.65 14,728,427 -0.73(-1.61%)
Oct 24, 2011 44.79 45.42 44.58 45.38 17,906,496 +0.67(+1.49%)
Oct 21, 2011 44.24 44.75 44.09 44.71 18,796,338 +0.88(+2.00%)
Oct 20, 2011 44.14 44.25 43.68 43.83 16,492,084 -0.08(-0.18%)
Oct 19, 2011 45.22 45.22 43.57 43.91 28,479,200 -1.25(-2.76%)
Oct 18, 2011 44.70 45.38 44.44 45.16 16,697,694 +0.44(+0.99%)
Oct 17, 2011 45.15 45.45 44.60 44.72 15,403,196 -0.65(-1.44%)
Oct 14, 2011 45.35 45.38 44.98 45.37 9,527,954 +0.34(+0.76%)
Oct 13, 2011 45.18 45.18 44.56 45.03 11,099,740 -0.07(-0.16%)
Oct 12, 2011 44.96 45.35 44.77 45.10 13,373,548 +0.26(+0.58%)
Oct 11, 2011 45.05 45.12 44.76 44.84 10,879,973 -0.33(-0.73%)
Oct 10, 2011 44.79 45.17 44.61 45.17 10,133,805 +0.91(+2.06%)
Oct 07, 2011 44.17 44.67 44.16 44.25 17,634,200 +0.22(+0.51%)
Oct 06, 2011 43.62 44.04 43.61 44.03 13,687,871 +0.32(+0.74%)
Oct 05, 2011 43.61 43.82 43.18 43.71 21,975,612 +0.13(+0.29%)
Oct 04, 2011 43.15 43.69 42.64 43.58 25,945,368 +0.06(+0.14%)
Oct 03, 2011 44.51 45.01 43.50 43.52 24,086,876 -1.13(-2.53%)
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%)
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.