Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.95 47.55 46.86 47.54 20,450,008 +1.42(+3.09%)
Nov 29, 2011 46.14 46.37 45.88 46.11 12,148,827 +0.30(+0.66%)
Nov 28, 2011 45.45 46.06 45.38 45.81 15,812,016 +0.81(+1.80%)
Nov 25, 2011 45.03 45.28 44.84 45.00 7,949,117 -0.11(-0.24%)
Nov 23, 2011 45.55 45.59 45.11 45.11 14,239,059 -0.66(-1.45%)
Nov 22, 2011 45.81 45.99 45.63 45.78 11,926,779 -0.03(-0.06%)
Nov 21, 2011 46.05 46.10 45.76 45.81 45,078,472 -0.66(-1.43%)
Nov 18, 2011 46.72 46.72 46.26 46.47 17,395,246 -0.07(-0.14%)
Nov 17, 2011 46.70 46.95 46.07 46.53 19,133,354 -0.33(-0.71%)
Nov 16, 2011 46.96 47.42 46.80 46.87 11,539,507 -0.43(-0.91%)
Nov 15, 2011 47.28 47.52 46.95 47.30 14,738,550 +0.06(+0.12%)
Nov 14, 2011 47.28 47.55 47.05 47.24 11,371,821 -0.25(-0.52%)
Nov 11, 2011 47.03 47.66 47.03 47.49 12,485,815 +0.82(+1.76%)
Nov 10, 2011 46.67 46.88 46.33 46.66 10,312,934 +0.43(+0.93%)
Nov 09, 2011 46.63 46.67 45.92 46.24 15,214,219 -0.97(-2.05%)
Nov 08, 2011 46.64 47.30 46.54 47.20 10,978,061 +0.63(+1.34%)
Nov 07, 2011 46.55 46.82 46.03 46.58 12,069,537 -0.09(-0.19%)
Nov 04, 2011 46.58 46.97 46.15 46.66 13,364,021 -0.16(-0.34%)
Nov 03, 2011 46.63 46.96 46.34 46.82 14,380,935 +0.51(+1.10%)
Nov 02, 2011 46.86 46.86 46.15 46.32 13,927,796 +0.19(+0.41%)
Nov 01, 2011 46.34 46.65 45.98 46.13 20,273,114 -0.73(-1.57%)
Oct 31, 2011 47.43 47.93 46.85 46.86 18,844,916 -0.88(-1.84%)
Oct 28, 2011 47.77 47.92 47.31 47.74 14,277,630 +0.07(+0.15%)
Oct 27, 2011 47.30 47.81 47.09 47.67 22,487,048 +0.74(+1.57%)
Oct 26, 2011 46.72 47.01 46.42 46.93 13,647,300 +0.58(+1.26%)
Oct 25, 2011 46.98 47.18 46.26 46.35 14,186,938 -0.76(-1.61%)
Oct 24, 2011 46.50 47.15 46.29 47.11 17,248,166 +0.69(+1.49%)
Oct 21, 2011 45.93 46.46 45.77 46.42 18,105,292 +0.91(+2.00%)
Oct 20, 2011 45.82 45.94 45.35 45.51 15,885,754 -0.08(-0.18%)
Oct 19, 2011 46.95 46.95 45.24 45.59 27,432,166 -1.30(-2.76%)
Oct 18, 2011 46.40 47.12 46.14 46.88 16,083,805 +0.46(+0.99%)
Oct 17, 2011 46.87 47.19 46.30 46.42 14,836,900 -0.68(-1.44%)
Oct 14, 2011 47.08 47.12 46.70 47.10 9,177,660 +0.36(+0.76%)
Oct 13, 2011 46.90 46.90 46.26 46.74 10,691,659 -0.07(-0.16%)
Oct 12, 2011 46.67 47.08 46.48 46.82 12,881,871 +0.27(+0.58%)
Oct 11, 2011 46.77 46.84 46.47 46.55 10,479,972 -0.34(-0.73%)
Oct 10, 2011 46.50 46.89 46.32 46.89 9,761,237 +0.95(+2.06%)
Oct 07, 2011 45.86 46.37 45.85 45.94 16,985,882 +0.23(+0.51%)
Oct 06, 2011 45.28 45.73 45.27 45.71 13,184,638 +0.33(+0.74%)
Oct 05, 2011 45.27 45.49 44.83 45.38 21,167,682 +0.13(+0.29%)
Oct 04, 2011 44.79 45.36 44.27 45.25 24,991,490 +0.07(+0.14%)
Oct 03, 2011 46.21 46.73 45.16 45.18 23,201,324 -1.17(-2.53%)
Sep 30, 2011 46.01 47.12 45.96 46.35 20,002,856 -0.15(-0.33%)
Sep 29, 2011 46.52 46.75 45.86 46.50 12,261,090 +0.47(+1.03%)
Sep 28, 2011 46.50 46.90 45.95 46.03 12,317,389 -0.41(-0.89%)
Sep 27, 2011 46.12 46.83 45.64 46.45 18,025,150 +0.82(+1.80%)
Sep 26, 2011 45.16 45.74 45.13 45.62 14,512,406 +0.80(+1.79%)
Sep 23, 2011 44.61 45.05 44.39 44.82 15,092,296 -0.24(-0.53%)
Sep 22, 2011 45.24 45.56 44.50 45.06 26,734,998 -0.88(-1.92%)
Sep 21, 2011 46.72 47.01 45.92 45.94 13,797,285 -0.79(-1.70%)
Sep 20, 2011 46.88 47.20 46.42 46.74 14,942,616 +0.06(+0.12%)
Sep 19, 2011 46.61 46.86 46.31 46.68 11,709,751 -0.33(-0.70%)
Sep 16, 2011 46.96 47.12 46.55 47.01 21,557,362 +0.14(+0.30%)
Sep 15, 2011 46.78 47.04 46.52 46.87 14,600,428 +0.49(+1.05%)
Sep 14, 2011 46.54 46.92 45.83 46.38 18,447,336 +0.09(+0.19%)
Sep 13, 2011 46.57 46.61 45.98 46.29 15,932,601 +0.01(+0.03%)
Sep 12, 2011 45.92 46.29 45.34 46.28 18,477,018 -0.04(-0.08%)
Sep 09, 2011 46.86 46.88 46.06 46.32 23,370,318 -0.95(-2.02%)
Sep 08, 2011 47.28 47.98 47.19 47.27 21,368,718 -0.35(-0.73%)
Sep 07, 2011 47.33 47.63 47.08 47.62 14,784,505 +0.57(+1.22%)
Sep 06, 2011 45.97 47.12 45.49 47.04 21,772,402 +0.41(+0.89%)
Sep 02, 2011 47.18 47.30 46.51 46.63 18,843,914 -0.92(-1.93%)
Sep 01, 2011 47.79 48.13 47.38 47.55 15,308,486 -0.34(-0.71%)
Aug 31, 2011 48.05 48.20 47.55 47.89 19,998,254 +0.02(+0.05%)
Aug 30, 2011 47.90 48.06 47.44 47.87 15,366,093 -0.07(-0.14%)
Aug 29, 2011 47.04 47.97 46.98 47.93 17,681,298 +1.15(+2.46%)
Aug 26, 2011 46.25 46.99 45.49 46.78 19,443,776 +0.22(+0.47%)
Aug 25, 2011 47.24 47.24 46.31 46.56 18,208,236 -0.71(-1.50%)
Aug 24, 2011 47.16 47.39 46.77 47.27 20,133,236 +0.40(+0.86%)
Aug 23, 2011 45.82 46.88 45.75 46.87 20,626,822 +1.21(+2.65%)
Aug 22, 2011 46.16 46.24 45.45 45.65 18,978,908 +0.11(+0.24%)
Aug 19, 2011 45.38 46.01 45.26 45.55 26,887,462 -0.01(-0.03%)
Aug 18, 2011 45.58 45.86 44.74 45.56 32,406,734 -0.79(-1.71%)
Aug 17, 2011 46.57 46.78 46.02 46.35 15,951,541 -0.07(-0.16%)
Aug 16, 2011 46.00 46.68 45.94 46.43 18,218,940 -0.17(-0.36%)
Aug 15, 2011 46.06 46.61 45.88 46.59 54,567,608 +0.89(+1.94%)
Aug 12, 2011 45.88 46.16 45.37 45.70 58,676,732 -0.06(-0.13%)
Aug 11, 2011 43.41 46.30 43.37 45.76 46,461,236 +2.34(+5.38%)
Aug 10, 2011 44.45 44.69 43.29 43.42 45,316,760 -1.44(-3.22%)
Aug 09, 2011 44.58 44.99 42.62 44.87 50,306,204 +0.78(+1.77%)
Aug 08, 2011 44.58 45.14 44.04 44.09 44,858,944 -1.15(-2.54%)
Aug 05, 2011 44.81 45.75 44.04 45.24 33,323,770 +0.63(+1.41%)
Aug 04, 2011 45.16 45.56 44.58 44.61 32,558,154 -1.13(-2.48%)
Aug 03, 2011 45.71 45.83 44.62 45.74 24,482,508 -0.01(-0.03%)
Aug 02, 2011 46.25 46.42 45.75 45.75 23,731,112 -0.71(-1.52%)
Aug 01, 2011 47.09 47.13 45.92 46.46 21,963,946 -0.27(-0.59%)
Jul 29, 2011 46.70 46.84 46.26 46.74 23,332,558 -0.21(-0.45%)
Jul 28, 2011 47.05 47.33 46.73 46.94 13,752,669 -0.11(-0.23%)
Jul 27, 2011 47.44 47.51 46.99 47.05 17,761,428 -0.50(-1.05%)
Jul 26, 2011 47.73 47.84 47.51 47.55 13,874,489 -0.24(-0.50%)
Jul 25, 2011 47.76 47.92 47.62 47.79 14,212,781 -0.34(-0.70%)
Jul 22, 2011 48.11 48.18 47.96 48.13 10,704,025 +0.18(+0.38%)
Jul 21, 2011 47.93 48.18 47.70 47.95 15,800,721 +0.17(+0.35%)
Jul 20, 2011 48.02 48.26 47.65 47.78 12,355,499 -0.35(-0.72%)
Jul 19, 2011 48.40 48.49 47.72 48.13 18,960,940 -0.27(-0.55%)
Jul 18, 2011 48.45 48.58 48.01 48.39 14,360,685 -0.26(-0.53%)
Jul 15, 2011 48.86 49.02 48.32 48.65 14,203,519 -0.15(-0.31%)
Jul 14, 2011 48.76 49.00 48.67 48.81 13,359,051 +0.02(+0.04%)
Jul 13, 2011 48.61 49.04 48.48 48.78 12,520,654 +0.43(+0.90%)
Jul 12, 2011 48.26 48.82 48.21 48.35 14,596,008 -0.17(-0.36%)
Jul 11, 2011 48.24 48.63 48.21 48.52 12,364,281 -0.22(-0.44%)
Jul 08, 2011 48.91 49.04 48.47 48.74 10,904,945 -0.25(-0.52%)
Jul 07, 2011 48.92 49.09 48.62 48.99 11,666,010 +0.27(+0.55%)
Jul 06, 2011 48.78 48.87 48.60 48.73 9,841,259 -0.05(-0.10%)
Jul 05, 2011 48.54 48.81 48.51 48.78 13,549,072 +0.23(+0.48%)
Jul 01, 2011 47.95 48.59 47.80 48.55 12,777,445 +0.56(+1.17%)
Jun 30, 2011 47.91 48.26 47.79 47.98 13,512,522 +0.15(+0.32%)
Jun 29, 2011 47.77 48.03 47.56 47.83 12,791,411 +0.29(+0.61%)
Jun 28, 2011 47.31 47.70 47.16 47.54 10,708,558 +0.48(+1.01%)
Jun 27, 2011 47.10 47.33 46.89 47.07 9,987,494 +0.14(+0.29%)
Jun 24, 2011 47.30 47.33 46.76 46.93 18,280,068 -0.44(-0.93%)
Jun 23, 2011 47.28 47.42 46.66 47.37 22,506,282 -0.29(-0.61%)
Jun 22, 2011 47.95 48.06 47.64 47.66 11,043,546 -0.30(-0.63%)
Jun 21, 2011 47.98 48.15 47.72 47.96 13,601,674 -0.01(-0.03%)
Jun 20, 2011 47.97 48.02 47.86 47.98 12,905,307 +0.16(+0.33%)
Jun 17, 2011 48.06 48.29 47.75 47.82 19,905,210 -0.02(-0.05%)
Jun 16, 2011 47.39 47.86 47.23 47.84 16,198,247 +0.12(+0.24%)
Jun 15, 2011 48.33 48.33 47.40 47.72 17,500,042 -0.68(-1.40%)
Jun 14, 2011 48.29 48.59 48.15 48.40 15,788,684 +0.37(+0.77%)
Jun 13, 2011 47.84 48.30 47.80 48.03 11,293,128 +0.36(+0.76%)
Jun 10, 2011 47.96 48.10 47.67 47.67 12,910,992 -0.50(-1.03%)
Jun 09, 2011 47.85 48.53 47.73 48.17 19,483,770 +0.46(+0.97%)
Jun 08, 2011 47.24 47.77 47.02 47.71 13,891,144 +0.46(+0.98%)
Jun 07, 2011 47.61 47.81 47.25 47.25 14,489,376 -0.40(-0.83%)
Jun 06, 2011 47.51 47.77 47.49 47.64 11,641,245 -0.03(-0.06%)
Jun 03, 2011 47.49 47.87 47.46 47.67 14,368,891 +0.63(+1.35%)
May 24, 2011 47.01 47.36 46.84 47.04 15,407,296 +0.16(+0.34%)
May 23, 2011 46.62 46.97 46.54 46.88 16,817,154 -0.09(-0.20%)
May 20, 2011 47.37 47.43 46.68 46.97 17,300,630 -0.50(-1.05%)
May 19, 2011 47.58 47.58 47.09 47.47 13,553,954 -0.08(-0.17%)
May 18, 2011 47.32 47.56 47.15 47.55 12,630,392 +0.07(+0.15%)
May 17, 2011 47.36 47.54 47.09 47.48 15,095,479 +0.02(+0.05%)
May 16, 2011 47.49 47.76 47.33 47.46 16,101,708 -0.18(-0.38%)
May 13, 2011 47.98 48.09 47.16 47.64 16,371,399 -0.41(-0.85%)
May 12, 2011 47.22 48.18 47.07 48.05 21,831,512 +0.44(+0.93%)
May 11, 2011 47.42 47.73 47.06 47.60 27,960,586 +0.58(+1.23%)
May 10, 2011 46.92 47.05 46.68 47.02 13,575,060 +0.09(+0.20%)
May 09, 2011 46.56 47.02 46.53 46.93 12,594,403 +0.26(+0.55%)
May 06, 2011 46.66 46.84 46.57 46.67 16,670,028 +0.19(+0.40%)
May 05, 2011 46.80 46.92 46.34 46.49 20,887,206 -0.47(-1.01%)
May 04, 2011 47.20 47.42 46.75 46.96 18,768,784 -0.42(-0.89%)
May 03, 2011 47.27 47.52 47.20 47.38 18,329,138 +0.04(+0.08%)
May 02, 2011 47.40 47.41 47.21 47.35 21,624,616 +0.35(+0.75%)
Apr 29, 2011 46.90 47.18 46.77 47.00 16,926,420 +0.24(+0.52%)
Apr 28, 2011 46.76 47.01 46.43 46.75 18,310,534 -0.14(-0.29%)
Apr 27, 2011 45.37 46.91 45.34 46.89 33,258,858 +0.44(+0.95%)
Apr 26, 2011 45.82 46.70 45.82 46.45 20,339,060 +0.60(+1.31%)
Apr 25, 2011 45.87 45.91 45.58 45.84 10,107,752 +0.03(+0.06%)
Apr 21, 2011 45.63 45.98 45.60 45.82 16,358,543 -0.23(-0.50%)
Apr 20, 2011 45.20 46.15 45.18 46.04 37,426,024 +1.22(+2.71%)
Apr 19, 2011 44.34 44.96 44.19 44.83 36,497,272 +1.59(+3.69%)
Apr 18, 2011 43.23 43.76 42.98 43.23 28,028,544 -0.07(-0.17%)
Apr 15, 2011 43.08 43.58 42.89 43.31 26,030,424 +0.39(+0.90%)
Apr 14, 2011 42.58 42.99 42.54 42.92 14,601,114 +0.30(+0.70%)
Apr 13, 2011 42.66 42.87 42.56 42.62 14,680,190 -0.24(-0.57%)
Apr 12, 2011 42.66 42.96 42.66 42.86 12,898,301 +0.06(+0.13%)
Apr 11, 2011 42.58 43.03 42.55 42.81 13,771,732 +0.29(+0.67%)
Apr 08, 2011 42.71 42.75 42.41 42.52 10,991,619 -0.01(-0.03%)
Apr 07, 2011 42.71 42.73 42.37 42.53 12,926,458 -0.13(-0.30%)
Apr 06, 2011 42.69 42.83 42.62 42.66 14,001,308 -0.10(-0.23%)
Apr 05, 2011 42.73 42.88 42.53 42.76 14,828,421 -0.25(-0.58%)
Apr 04, 2011 42.55 43.03 42.52 43.01 13,175,754 +0.47(+1.11%)
Apr 01, 2011 42.64 42.65 42.23 42.54 13,866,654 +0.17(+0.41%)
Mar 31, 2011 42.34 42.69 42.34 42.37 13,537,378 -0.09(-0.22%)
Mar 30, 2011 42.46 42.46 42.46 42.46 15,031,833 +0.11(+0.27%)
Mar 29, 2011 42.18 42.41 42.14 42.35 12,985,515 -0.01(-0.03%)
Mar 28, 2011 42.18 42.40 42.18 42.36 11,725,086 +0.19(+0.44%)
Mar 25, 2011 42.20 42.25 41.94 42.18 11,305,992 -0.04(-0.08%)
Mar 24, 2011 42.18 42.25 42.00 42.21 12,124,224 +0.22(+0.53%)
Mar 23, 2011 41.99 42.11 41.83 41.99 13,846,528 -0.05(-0.12%)
Mar 22, 2011 42.05 42.30 41.98 42.04 14,203,866 -0.03(-0.07%)
Mar 21, 2011 42.06 42.15 41.98 42.07 14,954,294 +0.19(+0.44%)
Mar 18, 2011 41.88 41.97 41.55 41.88 20,124,764 +0.31(+0.76%)
Mar 17, 2011 41.63 41.74 41.40 41.57 17,423,458 +0.34(+0.82%)
Mar 16, 2011 41.88 41.88 41.12 41.23 23,793,402 -0.59(-1.40%)
Mar 15, 2011 41.68 42.28 41.63 41.82 22,457,876 -0.46(-1.10%)
Mar 14, 2011 42.54 42.54 42.13 42.28 16,485,271 -0.40(-0.94%)
Mar 11, 2011 42.36 42.81 42.27 42.68 14,619,335 +0.06(+0.13%)
Mar 10, 2011 43.01 43.12 42.48 42.63 20,774,450 -0.56(-1.31%)
Mar 09, 2011 43.43 43.66 43.13 43.19 14,105,037 -0.22(-0.51%)
Mar 08, 2011 43.25 43.61 43.15 43.41 12,427,601 +0.22(+0.51%)
Mar 07, 2011 43.68 43.69 43.12 43.19 13,432,527 -0.47(-1.08%)
Mar 04, 2011 43.83 43.83 43.15 43.66 15,997,255 +0.01(+0.02%)
Mar 03, 2011 43.71 43.76 43.48 43.66 10,912,124 +0.17(+0.39%)
Mar 02, 2011 43.26 43.57 43.16 43.48 14,354,223 +0.08(+0.18%)
Mar 01, 2011 43.80 43.98 43.33 43.41 19,628,146 -0.53(-1.20%)
Feb 28, 2011 42.86 43.94 42.74 43.94 27,943,850 +1.29(+3.02%)
Feb 25, 2011 42.85 42.87 42.45 42.65 16,593,782 -0.05(-0.12%)
Feb 24, 2011 42.85 42.88 42.55 42.70 16,606,784 -0.10(-0.23%)
Feb 23, 2011 43.06 43.29 42.78 42.80 17,075,000 -0.18(-0.43%)
Feb 22, 2011 43.00 43.22 42.84 42.98 15,592,816 -0.33(-0.75%)
Feb 18, 2011 43.15 43.39 42.91 43.31 17,487,438 +0.23(+0.53%)
Feb 17, 2011 42.78 43.18 42.75 43.08 10,066,453 +0.19(+0.45%)
Feb 16, 2011 42.95 43.05 42.88 42.89 13,300,445 -0.07(-0.17%)
Feb 15, 2011 42.95 43.02 42.86 42.96 12,096,814 -0.06(-0.13%)
Feb 14, 2011 43.01 43.22 42.98 43.02 11,473,922 +0.00(+0.00%)
Feb 11, 2011 43.05 43.35 42.88 43.02 13,590,328 -0.16(-0.38%)
Feb 10, 2011 42.97 43.28 42.82 43.18 12,185,620 +0.04(+0.08%)
Feb 09, 2011 43.18 43.19 42.97 43.14 12,053,162 -0.04(-0.10%)
Feb 08, 2011 43.19 43.22 43.05 43.19 11,102,136 +0.05(+0.11%)
Feb 07, 2011 43.14 43.22 42.98 43.14 11,598,810 +0.02(+0.05%)
Feb 04, 2011 43.19 43.22 42.98 43.12 13,724,406 -0.01(-0.02%)
Feb 03, 2011 42.99 43.21 42.94 43.12 14,230,211 +0.16(+0.38%)
Feb 02, 2011 42.85 43.06 42.72 42.96 14,102,632 -0.01(-0.02%)
Feb 01, 2011 42.31 43.05 42.31 42.97 20,856,250 +0.61(+1.44%)
Jan 31, 2011 42.63 42.68 42.30 42.36 26,889,222 -0.17(-0.40%)
Jan 28, 2011 43.17 43.23 42.52 42.53 21,555,080 -0.47(-1.10%)
Jan 27, 2011 42.97 43.26 42.95 43.00 15,837,293 +0.06(+0.13%)
Jan 26, 2011 43.36 43.41 42.95 42.95 28,595,998 -0.34(-0.79%)
Jan 25, 2011 43.15 43.67 43.02 43.29 39,588,900 -0.91(-2.05%)
Jan 24, 2011 44.34 44.45 44.05 44.19 16,059,563 -0.21(-0.48%)
Jan 21, 2011 44.82 44.82 44.26 44.41 18,251,710 -0.14(-0.32%)
Jan 20, 2011 44.46 44.72 44.32 44.55 16,260,445 +0.21(+0.48%)
Jan 19, 2011 43.97 44.37 43.95 44.34 13,541,579 +0.33(+0.74%)
Jan 18, 2011 44.09 44.36 43.95 44.01 19,677,238 -0.32(-0.72%)
Jan 14, 2011 44.61 44.63 44.12 44.33 15,909,365 -0.26(-0.57%)
Jan 13, 2011 44.34 44.63 44.19 44.58 13,390,608 +0.29(+0.66%)
Jan 12, 2011 44.26 44.56 44.16 44.29 11,729,694 +0.16(+0.37%)
Jan 11, 2011 44.09 44.19 43.94 44.13 10,403,360 +0.08(+0.18%)
Jan 10, 2011 44.14 44.22 43.94 44.05 13,793,166 -0.31(-0.70%)
Jan 07, 2011 44.79 44.82 44.34 44.36 15,641,738 -0.43(-0.96%)
Jan 06, 2011 44.95 45.02 44.58 44.80 10,733,181 -0.07(-0.16%)
Jan 05, 2011 44.94 45.03 44.61 44.87 16,704,031 -0.03(-0.06%)
Jan 04, 2011 44.74 44.90 44.47 44.90 17,421,472 +0.38(+0.84%)
Jan 03, 2011 44.38 44.77 44.31 44.52 21,017,482 +0.69(+1.57%)
Dec 31, 2010 43.87 44.00 43.76 43.83 7,028,979 -0.06(-0.15%)
Dec 30, 2010 44.01 44.07 43.87 43.90 8,141,959 -0.13(-0.31%)
Dec 29, 2010 44.02 44.25 44.02 44.03 7,019,793 +0.06(+0.13%)
Dec 28, 2010 43.98 44.15 43.87 43.97 8,966,184 +0.09(+0.19%)
Dec 27, 2010 44.07 44.11 43.81 43.89 7,286,333 -0.23(-0.51%)
Dec 23, 2010 43.95 44.26 43.95 44.12 10,230,558 +0.16(+0.37%)
Dec 22, 2010 44.17 44.22 43.88 43.95 12,488,059 -0.23(-0.51%)
Dec 21, 2010 44.50 44.51 44.14 44.18 11,158,955 -0.13(-0.29%)
Dec 20, 2010 44.32 44.40 44.10 44.31 12,549,782 -0.01(-0.03%)
Dec 17, 2010 44.12 44.32 43.92 44.32 22,522,000 +0.10(+0.22%)
Dec 16, 2010 44.47 44.50 43.97 44.22 15,720,754 -0.12(-0.27%)
Dec 15, 2010 44.60 44.76 44.25 44.34 16,275,363 -0.14(-0.32%)
Dec 14, 2010 43.96 44.60 43.86 44.48 19,037,012 +0.64(+1.47%)
Dec 13, 2010 43.82 43.92 43.63 43.84 19,294,360 -0.04(-0.08%)
Dec 10, 2010 44.07 44.17 43.72 43.87 16,169,785 -0.11(-0.24%)
Dec 09, 2010 44.24 44.62 43.76 43.98 18,295,380 -0.28(-0.62%)
Dec 08, 2010 44.09 44.34 44.04 44.26 11,118,038 +0.10(+0.22%)
Dec 07, 2010 44.34 44.46 44.12 44.16 13,445,078 +0.08(+0.18%)
Dec 06, 2010 44.16 44.28 44.08 44.08 12,683,587 -0.26(-0.58%)
Dec 03, 2010 44.30 44.48 44.10 44.34 13,945,228 -0.03(-0.06%)
Dec 02, 2010 44.21 44.56 44.13 44.36 14,336,926 +0.13(+0.29%)
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.