Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Express (NY: AXP )

271.06 +2.91 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.13 29.22 27.88 28.09 16,582,927 -1.29(-4.39%)
Oct 29, 2009 28.31 29.40 28.24 29.38 16,837,338 +1.43(+5.11%)
Oct 28, 2009 28.80 28.97 27.75 27.95 16,992,778 -1.03(-3.56%)
Oct 27, 2009 28.17 29.15 28.05 28.98 22,651,752 +0.86(+3.07%)
Oct 26, 2009 28.21 28.94 27.96 28.12 22,225,736 +0.24(+0.87%)
Oct 23, 2009 28.56 28.62 27.62 27.88 26,755,960 -1.50(-5.10%)
Oct 22, 2009 28.29 29.38 28.02 29.38 17,367,172 +1.08(+3.82%)
Oct 21, 2009 28.71 29.31 28.27 28.30 16,802,012 -0.26(-0.90%)
Oct 20, 2009 28.68 28.80 28.43 28.55 10,296,190 -0.26(-0.90%)
Oct 19, 2009 28.32 28.95 28.20 28.81 9,979,394 +0.64(+2.26%)
Oct 16, 2009 28.33 28.55 27.83 28.18 18,092,362 -0.48(-1.66%)
Oct 15, 2009 27.86 28.69 27.57 28.65 26,847,876 +0.36(+1.28%)
Oct 14, 2009 28.43 28.47 27.91 28.29 19,016,542 +0.20(+0.72%)
Oct 13, 2009 28.14 28.76 28.02 28.09 12,744,385 -0.19(-0.68%)
Oct 12, 2009 28.36 28.51 28.13 28.28 7,996,512 +0.11(+0.40%)
Oct 09, 2009 28.18 28.30 27.68 28.17 8,816,304 -0.03(-0.11%)
Oct 08, 2009 27.58 28.27 27.46 28.20 14,875,160 +0.80(+2.91%)
Oct 07, 2009 26.81 27.45 26.78 27.40 10,843,713 +0.38(+1.40%)
Oct 06, 2009 27.04 27.21 26.51 27.02 15,534,129 +0.24(+0.90%)
Oct 05, 2009 26.41 27.01 26.31 26.78 11,758,017 +0.59(+2.25%)
Oct 02, 2009 25.76 26.79 25.55 26.19 15,152,221 +0.02(+0.09%)
Oct 01, 2009 27.29 27.32 26.14 26.17 18,810,200 -1.16(-4.25%)
Sep 30, 2009 27.46 28.10 26.72 27.33 18,657,292 +0.07(+0.27%)
Sep 29, 2009 27.72 27.98 27.22 27.26 11,652,633 +0.14(+0.50%)
Sep 28, 2009 26.62 27.67 26.41 27.12 13,106,946 +0.60(+2.27%)
Sep 25, 2009 26.94 27.26 26.14 26.52 18,905,742 -0.63(-2.30%)
Sep 24, 2009 27.05 27.27 26.33 27.14 18,077,962 +0.20(+0.74%)
Sep 23, 2009 27.32 27.53 26.80 26.94 13,036,699 -0.30(-1.09%)
Sep 22, 2009 27.43 27.55 27.14 27.24 15,143,893 +0.17(+0.62%)
Sep 21, 2009 27.59 27.67 26.99 27.07 12,800,418 -0.81(-2.90%)
Sep 18, 2009 28.14 28.21 27.61 27.88 21,861,606 -0.18(-0.66%)
Sep 17, 2009 28.73 29.27 28.00 28.07 15,252,658 +0.05(+0.17%)
Sep 16, 2009 27.99 29.18 27.82 28.02 18,930,596 +0.23(+0.84%)
Sep 15, 2009 27.23 27.96 26.85 27.79 19,460,426 +0.59(+2.15%)
Sep 14, 2009 27.06 27.39 26.99 27.20 11,297,566 -0.20(-0.73%)
Sep 11, 2009 27.59 27.71 27.06 27.40 10,522,423 -0.18(-0.67%)
Sep 10, 2009 27.24 27.67 26.79 27.59 12,543,936 +0.25(+0.91%)
Sep 09, 2009 26.89 27.50 26.68 27.34 12,890,715 +0.48(+1.79%)
Sep 08, 2009 26.81 26.97 26.26 26.86 11,584,917 +0.52(+1.98%)
Sep 04, 2009 26.10 26.35 25.75 26.33 8,200,342 +0.30(+1.17%)
Sep 03, 2009 25.85 26.06 25.48 26.03 12,690,809 +0.41(+1.60%)
Sep 02, 2009 25.55 26.09 25.40 25.62 14,263,623 -0.02(-0.09%)
Sep 01, 2009 26.93 27.18 25.57 25.65 21,028,156 -1.48(-5.44%)
Aug 31, 2009 27.12 27.24 26.84 27.12 12,170,511 -0.34(-1.23%)
Aug 28, 2009 27.55 27.67 27.10 27.46 13,368,074 +0.22(+0.82%)
Aug 27, 2009 26.51 27.45 26.40 27.23 16,483,570 +0.66(+2.47%)
Aug 26, 2009 26.12 26.62 26.05 26.58 11,646,788 +0.26(+0.97%)
Aug 25, 2009 26.54 26.73 26.06 26.32 14,202,571 +0.12(+0.46%)
Aug 24, 2009 27.02 27.21 26.14 26.20 17,904,834 -0.14(-0.55%)
Aug 21, 2009 26.43 26.52 26.06 26.34 15,309,945 +0.26(+1.02%)
Aug 20, 2009 25.52 26.16 25.39 26.08 11,463,496 +0.66(+2.59%)
Aug 19, 2009 25.09 25.47 24.97 25.42 9,634,711 +0.01(+0.03%)
Aug 18, 2009 24.77 25.62 24.67 25.41 14,995,707 +1.02(+4.18%)
Aug 17, 2009 24.65 24.77 24.13 24.39 17,814,196 -1.04(-4.10%)
Aug 14, 2009 25.64 25.73 24.99 25.44 9,522,357 -0.21(-0.81%)
Aug 13, 2009 25.57 25.71 25.10 25.65 10,943,553 +0.14(+0.57%)
Aug 12, 2009 25.04 25.78 25.00 25.50 11,293,667 +0.23(+0.92%)
Aug 11, 2009 25.88 26.05 24.98 25.27 16,991,042 -0.67(-2.57%)
Aug 10, 2009 26.07 26.44 25.64 25.93 14,814,125 -0.28(-1.07%)
Aug 07, 2009 25.71 27.02 25.65 26.21 32,740,050 +1.11(+4.41%)
Aug 06, 2009 25.34 25.85 24.80 25.11 35,322,824 +0.76(+3.13%)
Aug 05, 2009 23.14 24.59 22.56 24.35 29,007,056 +1.45(+6.33%)
Aug 04, 2009 22.85 23.28 22.65 22.90 15,846,070 -0.05(-0.21%)
Aug 03, 2009 23.18 23.33 22.73 22.94 16,874,884 +0.23(+0.99%)
Jul 31, 2009 22.49 22.77 22.29 22.72 14,772,885 +0.08(+0.35%)
Jul 30, 2009 22.67 23.09 22.41 22.64 17,486,628 +0.38(+1.73%)
Jul 29, 2009 21.96 22.54 21.96 22.25 16,875,760 +0.06(+0.25%)
Jul 28, 2009 22.45 22.48 21.73 22.20 24,414,000 -0.55(-2.43%)
Jul 27, 2009 23.65 23.74 22.54 22.75 28,946,778 -0.91(-3.86%)
Jul 24, 2009 22.93 23.94 22.53 23.66 40,263,756 +0.05(+0.20%)
Jul 23, 2009 23.25 24.06 22.95 23.62 26,664,462 +0.55(+2.40%)
Jul 22, 2009 23.18 23.38 22.87 23.06 15,809,289 -0.50(-2.11%)
Jul 21, 2009 23.27 23.69 22.97 23.56 21,188,092 +0.39(+1.70%)
Jul 20, 2009 22.68 23.24 22.60 23.17 20,345,272 +0.69(+3.07%)
Jul 17, 2009 22.49 22.71 21.84 22.48 22,316,500 -0.20(-0.88%)
Jul 16, 2009 21.63 22.90 21.38 22.68 26,899,144 +0.85(+3.89%)
Jul 15, 2009 19.90 22.25 19.90 21.83 47,799,916 +2.21(+11.28%)
Jul 14, 2009 19.57 19.74 19.25 19.61 13,136,121 -0.05(-0.24%)
Jul 13, 2009 19.12 19.68 19.08 19.66 23,005,944 +1.04(+5.60%)
Jul 10, 2009 18.12 18.75 18.12 18.62 18,307,456 +0.34(+1.84%)
Jul 09, 2009 18.49 18.63 18.17 18.28 16,545,766 +0.06(+0.35%)
Jul 08, 2009 18.07 18.57 17.64 18.22 31,540,262 +0.07(+0.40%)
Jul 07, 2009 18.80 18.89 18.09 18.15 19,874,036 -0.71(-3.78%)
Jul 06, 2009 17.79 18.89 17.77 18.86 25,646,522 +1.00(+5.61%)
Jul 02, 2009 18.24 18.28 17.86 17.86 16,883,486 -0.59(-3.17%)
Jul 01, 2009 18.84 18.89 18.42 18.44 16,863,356 -0.19(-1.03%)
Jun 30, 2009 19.24 19.51 18.51 18.64 24,722,098 -0.47(-2.43%)
Jun 29, 2009 19.02 19.48 18.79 19.10 16,697,780 +0.19(+1.01%)
Jun 26, 2009 19.36 19.42 18.73 18.91 36,572,180 -0.54(-2.78%)
Jun 25, 2009 18.29 19.55 17.99 19.45 32,463,302 +1.20(+6.59%)
Jun 24, 2009 18.77 18.88 17.98 18.25 23,061,694 -0.37(-1.97%)
Jun 23, 2009 18.49 18.74 17.84 18.62 30,531,544 +0.13(+0.69%)
Jun 22, 2009 19.36 19.52 18.47 18.49 22,437,600 -1.12(-5.72%)
Jun 19, 2009 19.44 19.81 19.16 19.61 21,763,336 +0.43(+2.24%)
Jun 18, 2009 19.15 19.38 18.85 19.18 20,343,494 +0.12(+0.63%)
Jun 17, 2009 19.65 19.74 18.79 19.06 22,320,356 -0.59(-3.00%)
Jun 16, 2009 20.08 20.33 19.57 19.65 17,190,140 -0.00(-0.02%)
Jun 15, 2009 19.87 20.36 19.50 19.65 24,081,456 -0.37(-1.85%)
Jun 12, 2009 20.21 20.45 19.76 20.02 18,592,156 -0.37(-1.83%)
Jun 11, 2009 21.20 21.43 20.10 20.40 31,859,932 -0.84(-3.97%)
Jun 10, 2009 21.61 21.81 20.79 21.24 22,633,850 -0.19(-0.89%)
Jun 09, 2009 20.73 21.51 20.65 21.43 32,860,166 +1.02(+4.99%)
Jun 08, 2009 19.98 20.59 19.78 20.41 19,093,928 +0.56(+2.81%)
Jun 05, 2009 20.37 20.71 19.79 19.86 21,311,108 -0.24(-1.19%)
Jun 04, 2009 19.60 20.30 19.53 20.10 23,419,470 +0.61(+3.15%)
Jun 03, 2009 19.67 19.89 19.23 19.48 23,121,514 -0.18(-0.93%)
Jun 02, 2009 19.74 20.07 19.32 19.67 42,488,280 -1.02(-4.92%)
Jun 01, 2009 20.34 21.14 20.18 20.69 27,109,110 +0.91(+4.59%)
May 29, 2009 19.48 20.14 19.10 19.78 24,621,490 +0.44(+2.26%)
May 28, 2009 18.99 19.35 18.51 19.34 20,110,508 +0.64(+3.40%)
May 27, 2009 19.70 19.78 18.65 18.70 21,323,396 -0.85(-4.35%)
May 26, 2009 18.47 19.63 18.35 19.56 24,814,416 +0.93(+5.00%)
May 22, 2009 19.10 19.24 18.54 18.62 16,539,023 -0.60(-3.11%)
May 21, 2009 18.83 19.32 18.47 19.22 27,971,538 +0.14(+0.71%)
May 20, 2009 20.15 20.49 18.96 19.09 31,025,646 -0.64(-3.27%)
May 19, 2009 20.70 20.92 19.73 19.73 26,417,632 -1.07(-5.13%)
May 18, 2009 19.73 20.95 19.32 20.80 29,501,196 +1.51(+7.84%)
May 15, 2009 19.67 20.15 19.02 19.28 23,572,162 -0.39(-1.98%)
May 14, 2009 19.11 19.83 18.77 19.67 24,960,350 +0.50(+2.62%)
May 13, 2009 19.65 19.73 19.10 19.17 32,830,714 -1.08(-5.34%)
May 12, 2009 20.96 21.04 19.51 20.26 36,456,168 -0.47(-2.27%)
May 11, 2009 21.70 21.76 20.69 20.73 35,081,660 -1.88(-8.31%)
May 08, 2009 20.82 22.63 20.49 22.60 45,497,444 +0.54(+2.45%)
May 07, 2009 22.50 22.52 20.48 22.06 48,917,324 +0.46(+2.14%)
May 06, 2009 21.70 22.64 20.84 21.60 60,680,016 +0.45(+2.14%)
May 05, 2009 21.41 21.67 21.03 21.15 32,026,926 -0.57(-2.60%)
May 04, 2009 21.09 21.80 20.62 21.71 46,635,376 +2.38(+12.31%)
May 01, 2009 19.85 20.22 18.77 19.33 36,124,456 -0.74(-3.69%)
Apr 30, 2009 20.47 20.96 19.83 20.07 48,092,416 +0.21(+1.08%)
Apr 29, 2009 19.40 20.27 19.33 19.86 32,229,770 +0.64(+3.31%)
Apr 28, 2009 18.80 19.81 18.71 19.22 35,637,824 -0.06(-0.33%)
Apr 27, 2009 19.29 19.98 18.98 19.28 49,999,056 -0.85(-4.23%)
Apr 24, 2009 18.06 20.38 18.01 20.14 113,503,248 +3.45(+20.65%)
Apr 23, 2009 15.86 16.95 15.40 16.69 46,315,140 +1.23(+7.93%)
Apr 22, 2009 14.92 16.45 14.73 15.46 43,889,940 -0.12(-0.77%)
Apr 21, 2009 14.35 15.62 14.16 15.58 54,842,156 +0.48(+3.16%)
Apr 20, 2009 16.51 16.51 15.02 15.11 50,803,728 -2.25(-12.98%)
Apr 17, 2009 16.45 17.76 16.09 17.36 43,250,392 +0.89(+5.41%)
Apr 16, 2009 16.22 16.72 15.66 16.47 41,486,260 +0.06(+0.34%)
Apr 15, 2009 14.21 16.48 13.93 16.41 63,487,868 +1.74(+11.88%)
Apr 14, 2009 15.86 16.29 14.54 14.67 50,734,352 -1.62(-9.92%)
Apr 13, 2009 15.27 16.50 15.13 16.28 58,208,504 +1.30(+8.66%)
Apr 09, 2009 13.12 15.04 13.00 14.99 49,685,432 +2.48(+19.78%)
Apr 08, 2009 12.05 12.80 11.96 12.51 27,738,392 +0.57(+4.73%)
Apr 07, 2009 12.03 12.24 11.82 11.95 23,286,658 -0.12(-0.99%)
Apr 06, 2009 12.00 12.15 11.66 12.07 20,171,336 -0.14(-1.11%)
Apr 03, 2009 11.78 12.20 11.56 12.20 24,119,278 +0.28(+2.34%)
Apr 02, 2009 12.15 12.18 11.61 11.92 34,295,884 +0.43(+3.74%)
Apr 01, 2009 10.62 11.65 10.41 11.49 34,805,692 +0.79(+7.36%)
Mar 31, 2009 10.34 10.87 10.21 10.70 27,681,188 +0.64(+6.40%)
Mar 30, 2009 10.82 10.89 10.01 10.06 27,688,410 -1.82(-15.33%)
Mar 26, 2009 11.08 11.97 10.85 11.88 40,637,888 +0.80(+7.23%)
Mar 25, 2009 10.64 11.29 10.39 11.08 32,567,380 +0.16(+1.51%)
Mar 24, 2009 10.85 11.62 10.48 10.92 30,918,984 -0.52(-4.53%)
Mar 23, 2009 10.46 11.56 10.41 11.44 45,014,560 +1.81(+18.76%)
Mar 20, 2009 10.36 10.36 9.519 9.629 39,584,180 -1.00(-9.39%)
Mar 19, 2009 11.24 11.45 10.17 10.63 42,446,912 -0.44(-3.97%)
Mar 18, 2009 10.08 11.13 9.825 11.07 38,691,868 +0.92(+9.06%)
Mar 17, 2009 9.715 10.15 9.495 10.15 36,830,484 +0.20(+2.05%)
Mar 16, 2009 10.49 11.11 9.896 9.943 48,908,388 -0.34(-3.28%)
Mar 13, 2009 10.32 10.52 9.370 10.28 0 -0.05(-0.46%)
Mar 12, 2009 9.236 10.51 8.710 10.33 50,384,724 +0.96(+10.23%)
Mar 11, 2009 9.095 9.542 8.781 9.370 38,881,304 -0.19(-1.97%)
Mar 10, 2009 8.749 9.582 8.490 9.558 42,514,760 +1.20(+14.38%)
Mar 09, 2009 7.846 8.796 7.744 8.357 35,937,404 +0.30(+3.70%)
Mar 06, 2009 8.372 8.372 7.626 8.058 0 -0.05(-0.68%)
Mar 05, 2009 8.851 9.008 7.964 8.113 39,511,972 -1.08(-11.78%)
Mar 04, 2009 9.527 9.605 8.702 9.197 34,488,108 +0.52(+5.97%)
Mar 02, 2009 9.173 9.487 8.663 8.679 32,302,730 -0.79(-8.37%)
Feb 27, 2009 9.542 10.15 9.440 9.472 0 -0.40(-4.06%)
Feb 26, 2009 10.70 10.92 9.715 9.872 33,374,336 -0.36(-3.53%)
Feb 25, 2009 10.56 10.76 9.684 10.23 38,006,456 -0.46(-4.33%)
Feb 24, 2009 9.660 10.81 8.985 10.70 52,017,884 +1.15(+12.10%)
Feb 23, 2009 10.42 10.48 9.495 9.542 29,958,964 -0.64(-6.32%)
Feb 20, 2009 9.888 10.37 9.558 10.19 41,449,808 +0.08(+0.78%)
Feb 19, 2009 11.20 11.40 10.01 10.11 37,764,188 -0.97(-8.72%)
Feb 18, 2009 11.08 11.18 10.52 11.07 33,438,152 +0.11(+1.00%)
Feb 17, 2009 11.73 12.09 10.96 10.96 37,496,040 -1.40(-11.31%)
Feb 13, 2009 12.61 12.83 12.24 12.36 16,219,709 -0.35(-2.78%)
Feb 12, 2009 12.50 12.78 11.80 12.72 29,843,570 -0.13(-1.04%)
Feb 11, 2009 12.80 13.08 12.43 12.85 17,048,778 +0.31(+2.44%)
Feb 10, 2009 13.74 13.98 12.42 12.54 32,827,864 -1.40(-10.03%)
Feb 09, 2009 14.07 14.09 13.60 13.94 13,945,639 -0.14(-1.00%)
Feb 06, 2009 13.63 14.35 13.45 14.08 24,161,178 +0.71(+5.29%)
Feb 05, 2009 12.88 13.96 12.07 13.38 34,704,028 +0.53(+4.10%)
Feb 04, 2009 12.72 13.41 12.70 12.85 18,193,124 +0.21(+1.68%)
Feb 03, 2009 13.41 13.41 12.50 12.64 21,788,132 -0.70(-5.24%)
Feb 02, 2009 12.84 13.45 12.62 13.34 18,519,038 +0.20(+1.49%)
Jan 30, 2009 13.30 13.90 12.79 13.14 0 +0.02(+0.12%)
Jan 29, 2009 13.56 14.02 13.06 13.12 22,252,118 -0.90(-6.39%)
Jan 28, 2009 13.98 14.22 13.60 14.02 26,705,820 +0.92(+7.01%)
Jan 27, 2009 12.64 13.22 12.22 13.10 35,808,052 +1.16(+9.74%)
Jan 26, 2009 12.23 12.84 11.79 11.94 33,822,528 -0.63(-5.00%)
Jan 23, 2009 11.94 12.81 11.56 12.57 30,970,434 -0.05(-0.37%)
Jan 22, 2009 12.83 13.19 12.37 12.61 20,974,388 -0.64(-4.80%)
Jan 21, 2009 12.84 13.34 12.36 13.25 29,442,902 +1.00(+8.14%)
Jan 20, 2009 13.23 13.47 12.24 12.25 29,796,754 -1.11(-8.29%)
Jan 16, 2009 14.03 14.12 12.83 13.36 26,253,776 -0.24(-1.79%)
Jan 15, 2009 14.28 14.44 13.15 13.60 32,849,316 -0.40(-2.86%)
Jan 14, 2009 14.47 14.66 13.90 14.00 21,697,496 -0.91(-6.11%)
Jan 13, 2009 14.64 15.23 14.46 14.91 15,106,924 +0.13(+0.85%)
Jan 12, 2009 14.93 15.26 14.57 14.79 15,600,729 -0.31(-2.08%)
Jan 09, 2009 15.83 15.94 15.06 15.10 16,033,034 -0.64(-4.04%)
Jan 08, 2009 15.55 15.84 15.24 15.74 15,604,402 +0.02(+0.15%)
Jan 07, 2009 16.12 16.27 15.57 15.72 19,989,962 -0.69(-4.21%)
Jan 06, 2009 15.81 16.65 15.58 16.41 17,749,274 +0.87(+5.61%)
Jan 05, 2009 14.95 15.76 14.79 15.53 20,572,646 +0.48(+3.21%)
Jan 02, 2009 14.46 15.20 14.33 15.05 0 +0.61(+4.21%)
Jan 01, 2009 13.99 14.60 13.95 14.44 0 +0.00(+0.00%)
Dec 31, 2008 13.99 14.60 13.95 14.44 12,361,431 +0.43(+3.06%)
Dec 30, 2008 13.88 14.12 13.78 14.02 15,124,688 +0.23(+1.69%)
Dec 29, 2008 13.98 14.09 13.63 13.78 10,317,497 -0.16(-1.17%)
Dec 26, 2008 14.08 14.13 13.72 13.95 5,907,168 -0.05(-0.33%)
Dec 24, 2008 14.02 14.13 13.95 13.99 5,386,124 +0.01(+0.06%)
Dec 23, 2008 14.55 14.67 13.89 13.98 13,171,243 -0.36(-2.50%)
Dec 22, 2008 15.05 15.18 14.13 14.34 13,813,618 -0.79(-5.20%)
Dec 19, 2008 14.90 15.47 14.48 15.13 25,672,610 +0.41(+2.80%)
Dec 18, 2008 15.57 15.72 14.41 14.72 22,486,126 -0.71(-4.59%)
Dec 17, 2008 15.11 15.91 14.95 15.43 16,906,956 -0.19(-1.25%)
Dec 16, 2008 15.29 15.73 14.79 15.62 28,530,418 +0.56(+3.72%)
Dec 15, 2008 15.88 16.10 14.84 15.06 19,077,822 -0.78(-4.92%)
Dec 12, 2008 15.08 16.07 14.27 15.84 0 +0.16(+1.04%)
Dec 11, 2008 16.36 16.69 15.53 15.67 20,931,080 -1.11(-6.63%)
Dec 10, 2008 17.34 17.56 15.93 16.79 23,462,856 -1.35(-7.43%)
Dec 09, 2008 18.72 18.99 17.97 18.14 18,828,084 -0.90(-4.71%)
Dec 08, 2008 17.57 19.36 17.42 19.03 26,190,890 +2.07(+12.21%)
Dec 05, 2008 15.99 17.33 15.71 16.96 21,976,014 +0.73(+4.51%)
Dec 04, 2008 16.55 17.46 16.00 16.23 19,558,016 -0.80(-4.71%)
Dec 03, 2008 15.97 17.28 15.54 17.03 18,417,302 +0.86(+5.35%)
Dec 02, 2008 15.69 16.26 15.14 16.17 20,607,496 +0.87(+5.70%)
Dec 01, 2008 17.43 17.69 15.08 15.29 25,486,296 -2.86(-15.74%)
Nov 28, 2008 17.30 18.19 16.97 18.15 9,191,055 +0.79(+4.53%)
Nov 26, 2008 16.28 17.54 16.08 17.36 15,912,254 +0.72(+4.35%)
Nov 25, 2008 16.91 17.48 15.81 16.64 31,329,294 +0.15(+0.90%)
Nov 24, 2008 14.94 16.99 14.39 16.49 31,939,584 +1.94(+13.32%)
Nov 21, 2008 14.34 14.82 12.89 14.55 41,754,140 +1.14(+8.47%)
Nov 20, 2008 14.40 14.90 13.18 13.42 32,625,344 -1.18(-8.06%)
Nov 19, 2008 14.76 15.29 14.41 14.59 29,634,414 -0.50(-3.30%)
Nov 18, 2008 14.76 15.71 14.40 15.09 26,973,914 +0.01(+0.05%)
Nov 17, 2008 15.16 15.99 14.94 15.08 21,062,228 -0.48(-3.10%)
Nov 14, 2008 15.57 16.74 15.31 15.57 0 -0.62(-3.80%)
Nov 13, 2008 15.46 16.85 12.89 16.18 61,285,984 +0.57(+3.64%)
Nov 12, 2008 16.32 16.55 15.38 15.61 45,947,200 -1.83(-10.49%)
Nov 11, 2008 18.15 18.30 17.13 17.44 25,648,648 -1.23(-6.59%)
Nov 10, 2008 20.18 20.28 18.30 18.67 15,330,572 -1.04(-5.25%)
Nov 07, 2008 19.58 19.92 18.92 19.71 17,325,930 +0.30(+1.57%)
Nov 06, 2008 21.41 21.66 19.12 19.40 28,160,608 -2.27(-10.46%)
Nov 05, 2008 22.58 23.23 21.48 21.67 16,554,089 -1.55(-6.67%)
Nov 04, 2008 22.78 23.56 22.28 23.22 20,049,684 +1.17(+5.30%)
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.