Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.06 19.53 18.06 19.53 166,640,736 +1.12(+6.10%)
Oct 30, 2008 18.84 18.97 17.91 18.41 95,382,480 +0.37(+2.06%)
Oct 29, 2008 18.58 19.24 17.86 18.04 136,906,832 -0.57(-3.04%)
Oct 28, 2008 17.20 18.80 16.18 18.60 136,711,424 +2.01(+12.13%)
Oct 27, 2008 16.86 17.61 16.56 16.59 90,954,960 -0.44(-2.56%)
Oct 24, 2008 16.56 23.10 16.56 17.03 131,705,888 -1.56(-8.39%)
Oct 23, 2008 18.25 18.75 17.42 18.58 120,447,480 +0.27(+1.50%)
Oct 22, 2008 18.94 19.71 17.50 18.31 122,690,736 -1.06(-5.47%)
Oct 21, 2008 19.35 20.14 19.15 19.37 93,387,936 -0.35(-1.76%)
Oct 20, 2008 19.33 19.76 18.59 19.72 105,008,848 +0.94(+4.99%)
Oct 17, 2008 19.02 20.02 18.71 18.78 0 -0.82(-4.16%)
Oct 16, 2008 19.72 20.22 17.87 19.59 163,768,544 +0.35(+1.81%)
Oct 15, 2008 20.52 21.07 19.07 19.25 146,348,496 -2.19(-10.22%)
Oct 14, 2008 21.36 21.99 20.20 21.44 264,765,744 +3.02(+16.41%)
Oct 13, 2008 19.21 19.64 17.49 18.41 210,114,896 +1.55(+9.20%)
Oct 10, 2008 15.68 17.90 15.34 16.86 263,699,552 +1.00(+6.32%)
Oct 09, 2008 18.85 19.39 15.76 15.86 244,862,528 -2.00(-11.18%)
Oct 08, 2008 16.44 19.15 16.17 17.86 399,409,408 -1.35(-7.03%)
Oct 07, 2008 23.96 24.43 19.21 19.21 177,426,656 -6.83(-26.23%)
Oct 06, 2008 25.68 27.06 24.87 26.03 101,942,800 -1.83(-6.55%)
Oct 03, 2008 30.59 31.11 27.49 27.86 0 -1.53(-5.20%)
Oct 02, 2008 30.58 31.06 29.34 29.39 74,843,240 -1.42(-4.62%)
Oct 01, 2008 27.93 31.11 27.65 30.81 95,914,912 +2.53(+8.94%)
Sep 30, 2008 26.18 28.63 25.74 28.28 98,014,272 +3.84(+15.70%)
Sep 29, 2008 29.65 29.65 24.44 24.44 124,075,656 -5.21(-17.58%)
Sep 26, 2008 27.28 30.30 26.90 29.65 0 +1.88(+6.78%)
Sep 25, 2008 27.53 28.68 27.09 27.77 74,613,384 +1.05(+3.93%)
Sep 24, 2008 27.29 27.94 26.66 26.72 57,289,440 -0.19(-0.69%)
Sep 23, 2008 27.80 28.64 25.86 26.91 67,544,392 -0.69(-2.49%)
Sep 22, 2008 29.06 29.08 27.47 27.59 79,965,576 -2.69(-8.88%)
Sep 19, 2008 31.14 31.92 27.80 30.28 0 +5.58(+22.56%)
Sep 18, 2008 22.72 25.94 21.70 24.71 278,051,136 +2.73(+12.43%)
Sep 17, 2008 23.13 23.76 21.43 21.98 215,882,144 -1.90(-7.95%)
Sep 16, 2008 20.22 24.04 20.20 23.88 214,010,384 +2.42(+11.30%)
Sep 15, 2008 22.81 24.33 21.45 21.45 343,886,400 -5.81(-21.31%)
Sep 12, 2008 26.08 27.80 25.94 27.26 0 +0.55(+2.06%)
Sep 11, 2008 25.02 26.85 24.54 26.71 115,656,424 +0.53(+2.04%)
Sep 10, 2008 26.64 26.96 25.21 26.18 109,066,152 -0.10(-0.37%)
Sep 09, 2008 27.72 28.36 26.10 26.28 132,416,560 -1.79(-6.36%)
Sep 08, 2008 28.49 28.85 27.03 28.06 203,212,048 +2.02(+7.76%)
Sep 05, 2008 24.31 26.09 24.10 26.04 0 +1.32(+5.33%)
Sep 04, 2008 26.33 26.50 24.64 24.73 88,352,352 -1.91(-7.16%)
Sep 03, 2008 26.03 26.66 25.49 26.63 88,819,824 +0.27(+1.01%)
Sep 02, 2008 26.45 26.78 25.91 26.37 87,406,480 +1.20(+4.78%)
Aug 29, 2008 25.04 25.44 24.82 25.16 0 -0.23(-0.92%)
Aug 28, 2008 24.39 25.40 24.08 25.40 79,835,472 +1.44(+6.00%)
Aug 27, 2008 23.57 24.11 23.26 23.96 48,374,216 +0.51(+2.17%)
Aug 26, 2008 23.47 23.83 22.99 23.45 53,831,164 +0.05(+0.21%)
Aug 25, 2008 24.19 24.28 23.31 23.40 51,316,372 -1.01(-4.14%)
Aug 22, 2008 24.22 24.59 23.66 24.41 0 +0.95(+4.03%)
Aug 21, 2008 23.15 23.72 22.61 23.46 61,763,116 -0.20(-0.85%)
Aug 20, 2008 22.87 23.76 22.40 23.67 78,141,712 +0.98(+4.31%)
Aug 19, 2008 23.40 23.43 22.42 22.69 88,236,000 -0.99(-4.16%)
Aug 18, 2008 24.81 24.90 23.68 23.68 73,701,000 -1.13(-4.56%)
Aug 15, 2008 24.64 25.45 24.45 24.81 0 +0.42(+1.72%)
Aug 14, 2008 23.38 24.64 23.13 24.39 80,050,248 +1.07(+4.57%)
Aug 13, 2008 24.63 24.77 23.03 23.32 121,418,728 -1.83(-7.29%)
Aug 12, 2008 26.63 26.66 24.92 25.15 73,188,200 -1.82(-6.74%)
Aug 11, 2008 26.00 27.46 25.87 26.97 78,015,496 +0.91(+3.50%)
Aug 08, 2008 25.02 26.46 24.86 26.06 75,693,536 +0.59(+2.32%)
Aug 07, 2008 26.47 27.10 25.17 25.47 96,329,608 -1.56(-5.77%)
Aug 06, 2008 26.68 27.46 26.03 27.03 68,838,032 -0.11(-0.39%)
Aug 05, 2008 26.89 27.63 26.71 27.13 91,925,160 +0.78(+2.94%)
Aug 04, 2008 26.34 27.15 25.61 26.36 73,134,232 -0.57(-2.13%)
Aug 01, 2008 26.83 27.07 25.80 26.93 72,636,880 +0.35(+1.31%)
Jul 31, 2008 26.45 27.34 25.95 26.58 82,032,744 -0.57(-2.11%)
Jul 30, 2008 26.97 27.88 25.85 27.16 147,789,104 +1.12(+4.31%)
Jul 29, 2008 26.03 26.03 22.46 26.03 135,444,016 +3.36(+14.83%)
Jul 28, 2008 23.71 24.72 22.58 22.67 90,692,536 -1.23(-5.14%)
Jul 25, 2008 24.73 25.12 23.44 23.90 111,001,032 -0.86(-3.46%)
Jul 24, 2008 27.21 27.47 24.63 24.76 149,171,600 -2.26(-8.37%)
Jul 23, 2008 25.90 27.68 25.65 27.02 197,450,416 +0.88(+3.37%)
Jul 22, 2008 22.50 27.02 21.98 26.14 172,832,752 +3.06(+13.27%)
Jul 21, 2008 24.49 24.97 22.79 23.08 202,651,328 +0.86(+3.89%)
Jul 18, 2008 22.19 22.62 20.69 22.21 195,289,504 +0.80(+3.74%)
Jul 17, 2008 19.35 21.41 19.23 21.41 233,841,504 +3.09(+16.89%)
Jul 16, 2008 15.72 18.52 15.38 18.32 236,512,128 +3.35(+22.41%)
Jul 15, 2008 15.80 16.38 14.90 14.96 230,351,024 -1.32(-8.09%)
Jul 14, 2008 18.42 18.54 16.20 16.28 127,238,608 -1.23(-7.01%)
Jul 11, 2008 17.22 18.16 16.84 17.51 165,451,440 -0.56(-3.09%)
Jul 10, 2008 17.47 18.75 17.19 18.07 139,523,200 +0.24(+1.36%)
Jul 09, 2008 19.06 19.39 17.67 17.82 120,222,408 -1.20(-6.29%)
Jul 08, 2008 17.42 19.13 17.07 19.02 129,911,152 +1.62(+9.34%)
Jul 07, 2008 18.27 18.54 17.05 17.40 121,385,328 -0.70(-3.88%)
Jul 04, 2008 18.38 18.49 17.55 18.10 57,733,672 +0.00(+0.00%)
Jul 03, 2008 18.38 18.49 17.55 18.10 57,733,672 -0.11(-0.62%)
Jul 02, 2008 19.43 19.63 18.21 18.21 94,136,448 -1.03(-5.33%)
Jul 01, 2008 18.84 19.58 18.32 19.24 130,988,984 -0.05(-0.25%)
Jun 30, 2008 19.99 20.23 18.13 19.29 98,367,568 -0.58(-2.93%)
Jun 27, 2008 20.20 20.56 19.59 19.87 103,107,608 -0.18(-0.89%)
Jun 26, 2008 20.91 20.91 19.98 20.05 118,981,888 -1.45(-6.76%)
Jun 25, 2008 21.73 22.58 21.29 21.50 89,788,208 -0.01(-0.04%)
Jun 24, 2008 20.98 21.69 20.64 21.51 92,509,944 +0.60(+2.86%)
Jun 23, 2008 21.96 22.03 20.87 20.91 86,291,512 -0.99(-4.50%)
Jun 20, 2008 22.07 22.71 21.78 21.90 111,274,728 -0.84(-3.70%)
Jun 19, 2008 23.00 23.00 21.80 22.74 129,265,872 -0.19(-0.81%)
Jun 18, 2008 23.31 23.39 22.62 22.92 90,375,144 -0.70(-2.98%)
Jun 17, 2008 24.82 24.96 23.57 23.63 55,116,212 -0.87(-3.56%)
Jun 16, 2008 23.97 24.85 23.80 24.50 55,924,772 +0.44(+1.81%)
Jun 13, 2008 24.06 24.16 23.46 24.06 63,697,860 +0.27(+1.15%)
Jun 12, 2008 23.47 24.27 23.43 23.79 75,656,928 +0.48(+2.04%)
Jun 11, 2008 24.28 24.39 23.30 23.31 84,799,144 -0.62(-2.60%)
Jun 10, 2008 24.23 24.67 23.69 23.93 76,624,256 +0.01(+0.03%)
Jun 09, 2008 24.87 24.93 23.71 23.93 86,521,088 -0.72(-2.92%)
Jun 06, 2008 25.57 25.61 24.56 24.64 86,854,960 -1.20(-4.66%)
Jun 05, 2008 25.97 26.17 25.50 25.85 65,024,772 +0.00(+0.00%)
Jun 04, 2008 26.11 26.34 25.70 25.85 75,664,808 -1.07(-3.96%)
Jun 03, 2008 27.31 27.42 26.58 26.92 59,346,472 -0.22(-0.80%)
Jun 02, 2008 27.34 27.42 26.83 27.13 49,241,012 -0.35(-1.26%)
May 30, 2008 28.12 28.18 27.46 27.48 39,560,792 -0.48(-1.71%)
May 29, 2008 27.30 28.09 27.21 27.96 46,997,672 +0.59(+2.16%)
May 28, 2008 27.83 27.86 26.87 27.37 57,704,524 -0.24(-0.88%)
May 27, 2008 27.49 27.76 27.24 27.61 46,993,564 +0.19(+0.71%)
May 26, 2008 27.94 27.97 27.39 27.42 0 +0.00(+0.00%)
May 23, 2008 27.94 27.97 27.39 27.42 52,512,876 -0.65(-2.30%)
May 22, 2008 28.08 28.55 27.87 28.06 49,912,760 +0.08(+0.29%)
May 21, 2008 28.60 28.73 27.88 27.98 54,817,444 -0.61(-2.15%)
May 20, 2008 28.96 29.05 28.50 28.60 45,217,392 -0.57(-1.97%)
May 19, 2008 29.27 29.67 28.81 29.17 46,769,068 -0.06(-0.19%)
May 16, 2008 29.72 29.75 29.12 29.23 39,761,608 -0.44(-1.47%)
May 15, 2008 29.80 29.81 29.18 29.66 57,969,868 -0.07(-0.24%)
May 14, 2008 29.69 29.90 29.49 29.74 35,572,392 +0.15(+0.52%)
May 13, 2008 30.27 30.38 29.49 29.58 43,901,588 -0.67(-2.22%)
May 12, 2008 29.75 30.37 29.70 30.25 33,055,774 +0.64(+2.16%)
May 09, 2008 30.07 30.28 29.52 29.61 53,281,956 -0.55(-1.82%)
May 08, 2008 30.87 30.96 30.07 30.16 44,555,220 -0.54(-1.76%)
May 07, 2008 31.74 31.85 30.58 30.70 45,235,120 -1.00(-3.16%)
May 06, 2008 31.24 31.87 30.79 31.71 44,058,296 +0.22(+0.69%)
May 05, 2008 31.84 31.94 31.35 31.49 40,552,208 -0.66(-2.06%)
May 02, 2008 32.40 32.85 31.83 32.15 54,892,652 +0.32(+1.02%)
May 01, 2008 30.43 31.91 30.35 31.83 51,390,196 +1.49(+4.93%)
Apr 30, 2008 30.71 31.06 30.24 30.33 41,770,032 -0.26(-0.85%)
Apr 29, 2008 30.76 31.05 30.45 30.59 34,972,396 -0.26(-0.84%)
Apr 28, 2008 31.01 31.17 30.59 30.85 30,008,758 -0.10(-0.31%)
Apr 25, 2008 30.92 31.25 30.33 30.95 42,902,152 +0.35(+1.14%)
Apr 24, 2008 29.91 30.86 29.81 30.60 49,174,044 +0.82(+2.74%)
Apr 23, 2008 30.06 30.16 29.49 29.78 37,408,916 -0.11(-0.38%)
Apr 22, 2008 30.40 30.48 29.65 29.90 52,147,376 -0.49(-1.62%)
Apr 21, 2008 30.54 30.91 30.19 30.39 47,440,180 -0.77(-2.46%)
Apr 18, 2008 31.08 32.01 30.80 31.16 59,766,580 +0.88(+2.91%)
Apr 17, 2008 29.66 30.49 29.29 30.28 37,252,040 +0.40(+1.32%)
Apr 16, 2008 29.41 29.88 29.19 29.88 47,169,028 +1.13(+3.93%)
Apr 15, 2008 29.18 29.46 28.50 28.75 54,876,092 +0.00(+0.00%)
Apr 14, 2008 29.41 29.53 28.64 28.75 54,691,484 -1.10(-3.68%)
Apr 11, 2008 30.03 30.61 29.74 29.85 44,240,340 -0.61(-1.99%)
Apr 10, 2008 30.66 30.95 30.19 30.45 46,292,632 -0.19(-0.63%)
Apr 09, 2008 31.21 31.35 30.59 30.65 39,526,632 -0.36(-1.17%)
Apr 08, 2008 31.66 31.76 30.91 31.01 49,045,800 -0.90(-2.84%)
Apr 07, 2008 32.20 32.64 31.80 31.92 39,761,324 +0.07(+0.23%)
Apr 04, 2008 32.50 32.55 31.76 31.84 38,852,900 -0.78(-2.38%)
Apr 03, 2008 32.07 32.86 31.71 32.62 38,424,772 +0.06(+0.17%)
Apr 02, 2008 33.04 33.83 32.34 32.56 50,155,808 -0.45(-1.37%)
Apr 01, 2008 31.72 33.03 31.67 33.02 64,888,508 +2.38(+7.78%)
Mar 31, 2008 30.83 32.32 30.53 30.63 45,828,744 -0.13(-0.42%)
Mar 28, 2008 30.83 31.63 30.69 30.76 47,601,288 -0.46(-1.47%)
Mar 27, 2008 32.33 32.63 31.20 31.22 52,963,040 -0.97(-3.01%)
Mar 26, 2008 32.51 32.68 31.51 32.19 63,176,040 -0.91(-2.76%)
Mar 25, 2008 33.65 34.14 32.89 33.10 64,836,148 -1.20(-3.49%)
Mar 24, 2008 33.73 35.12 33.49 34.30 77,565,392 +0.48(+1.41%)
Mar 21, 2008 31.39 33.93 31.16 33.82 86,095,048 +0.00(+0.00%)
Mar 20, 2008 31.39 33.93 31.16 33.82 86,082,672 +2.67(+8.56%)
Mar 19, 2008 31.74 32.69 31.02 31.16 76,683,624 -0.30(-0.95%)
Mar 18, 2008 29.95 31.46 29.49 31.46 84,975,120 +2.40(+8.26%)
Mar 17, 2008 27.76 29.41 27.67 29.06 83,608,112 +0.22(+0.76%)
Mar 14, 2008 30.28 30.39 28.44 28.84 71,274,072 -1.17(-3.90%)
Mar 13, 2008 29.38 30.34 28.64 30.01 66,287,016 +0.09(+0.30%)
Mar 12, 2008 30.17 31.43 29.88 29.92 51,666,004 -0.56(-1.83%)
Mar 11, 2008 29.82 30.50 28.75 30.48 84,266,288 +1.95(+6.83%)
Mar 10, 2008 30.00 30.06 28.40 28.53 62,325,728 -1.16(-3.89%)
Mar 07, 2008 29.12 30.36 29.01 29.69 54,286,088 +0.18(+0.60%)
Mar 06, 2008 29.86 30.08 29.32 29.51 64,306,992 -0.83(-2.74%)
Mar 05, 2008 31.23 31.29 30.07 30.34 64,150,480 -0.99(-3.17%)
Mar 04, 2008 31.32 31.59 30.53 31.34 57,652,304 -0.32(-1.02%)
Mar 03, 2008 32.11 32.29 31.17 31.66 46,114,356 -0.45(-1.41%)
Feb 29, 2008 33.15 33.19 31.95 32.11 49,146,372 -1.36(-4.06%)
Feb 28, 2008 34.41 34.53 33.41 33.47 43,252,876 -1.18(-3.41%)
Feb 27, 2008 34.22 34.95 34.09 34.65 36,770,100 +0.13(+0.37%)
Feb 26, 2008 34.51 34.92 34.20 34.52 37,795,540 -0.18(-0.51%)
Feb 25, 2008 34.16 34.77 33.71 34.70 37,093,100 +0.27(+0.80%)
Feb 22, 2008 34.18 34.46 33.15 34.42 41,776,004 +0.32(+0.92%)
Feb 21, 2008 34.77 35.15 33.94 34.11 44,749,840 -0.61(-1.77%)
Feb 20, 2008 34.10 34.91 33.85 34.72 47,586,540 +0.24(+0.70%)
Feb 19, 2008 34.89 34.99 34.22 34.48 40,684,744 -0.02(-0.07%)
Feb 18, 2008 33.94 34.50 33.68 34.50 0 +0.00(+0.00%)
Feb 15, 2008 33.94 34.50 33.68 34.50 63,464,492 +0.37(+1.09%)
Feb 14, 2008 35.07 35.23 34.04 34.13 46,211,668 -0.88(-2.52%)
Feb 13, 2008 34.79 35.14 34.35 35.01 41,329,508 +0.41(+1.19%)
Feb 12, 2008 34.27 35.01 34.07 34.60 49,501,796 +0.55(+1.61%)
Feb 11, 2008 34.58 34.58 33.67 34.05 44,942,584 -0.02(-0.05%)
Feb 08, 2008 34.92 35.02 33.57 34.07 55,311,508 -0.98(-2.79%)
Feb 07, 2008 34.07 35.40 33.84 35.04 59,178,528 +0.84(+2.46%)
Feb 06, 2008 34.51 35.01 34.11 34.20 46,619,696 -0.03(-0.09%)
Feb 05, 2008 34.76 35.06 34.18 34.24 68,982,016 -1.34(-3.77%)
Feb 04, 2008 36.16 36.23 35.47 35.58 44,926,808 -0.81(-2.22%)
Feb 01, 2008 35.65 36.43 35.61 36.39 74,517,128 +0.71(+1.99%)
Jan 31, 2008 33.76 35.96 33.43 35.67 99,468,976 +1.57(+4.60%)
Jan 30, 2008 33.81 35.30 33.31 34.11 88,565,840 +0.22(+0.64%)
Jan 29, 2008 33.66 34.03 33.13 33.89 67,093,296 +0.60(+1.80%)
Jan 28, 2008 31.86 33.29 31.64 33.29 58,478,240 +1.39(+4.36%)
Jan 25, 2008 32.42 32.77 31.66 31.90 96,118,392 -0.34(-1.05%)
Jan 24, 2008 32.73 32.96 31.39 32.24 135,901,248 -0.54(-1.65%)
Jan 23, 2008 29.76 33.13 29.57 32.78 115,750,664 +2.57(+8.50%)
Jan 22, 2008 26.76 31.50 26.76 30.21 106,325,376 +1.15(+3.95%)
Jan 21, 2008 30.10 30.28 28.39 29.06 0 +0.00(+0.00%)
Jan 18, 2008 30.10 30.28 28.39 29.06 75,198,552 -0.76(-2.55%)
Jan 17, 2008 31.65 31.65 29.72 29.82 57,829,196 -1.44(-4.60%)
Jan 16, 2008 30.45 31.84 30.45 31.26 57,497,572 +0.65(+2.14%)
Jan 15, 2008 31.35 31.35 30.55 30.61 52,674,980 -1.08(-3.42%)
Jan 14, 2008 31.32 31.76 31.04 31.69 45,869,080 +0.58(+1.87%)
Jan 11, 2008 31.84 32.14 30.02 31.11 97,914,080 -0.65(-2.04%)
Jan 10, 2008 31.03 32.17 30.62 31.76 74,917,008 +0.45(+1.45%)
Jan 09, 2008 31.01 31.34 30.24 31.30 54,796,784 +0.27(+0.86%)
Jan 08, 2008 32.47 32.49 30.93 31.04 52,157,828 -1.20(-3.73%)
Jan 07, 2008 32.36 32.51 31.72 32.24 39,459,960 +0.04(+0.13%)
Jan 04, 2008 32.32 32.56 32.13 32.20 43,219,796 -0.36(-1.12%)
Jan 03, 2008 32.83 32.98 32.52 32.56 27,621,948 -0.21(-0.64%)
Jan 02, 2008 33.56 33.57 32.60 32.77 38,075,216 -0.57(-1.70%)
Jan 01, 2008 33.06 33.61 32.81 33.34 0 +0.00(+0.00%)
Dec 31, 2007 33.06 33.61 32.81 33.34 30,522,932 +0.13(+0.39%)
Dec 28, 2007 33.69 33.85 33.00 33.21 29,068,364 -0.29(-0.87%)
Dec 27, 2007 33.94 33.96 33.39 33.50 23,866,820 -0.68(-1.99%)
Dec 26, 2007 34.00 34.20 33.73 34.18 19,116,310 +0.02(+0.05%)
Dec 24, 2007 33.72 34.48 33.72 34.16 15,744,791 +0.29(+0.86%)
Dec 21, 2007 33.78 33.99 33.19 33.87 52,968,072 +0.41(+1.23%)
Dec 20, 2007 33.82 33.94 32.99 33.46 35,644,352 -0.15(-0.43%)
Dec 19, 2007 33.68 34.42 33.52 33.61 33,162,058 +0.07(+0.22%)
Dec 18, 2007 34.05 34.10 32.95 33.53 42,894,884 -0.16(-0.48%)
Dec 17, 2007 33.95 34.10 33.34 33.69 48,770,208 -0.37(-1.09%)
Dec 14, 2007 34.28 34.95 34.03 34.07 40,873,688 -0.72(-2.07%)
Dec 13, 2007 34.64 34.86 33.95 34.79 46,480,796 -0.31(-0.88%)
Dec 12, 2007 36.31 36.88 34.35 35.09 77,502,496 -0.99(-2.73%)
Dec 11, 2007 37.59 37.98 35.96 36.08 42,076,836 -1.61(-4.27%)
Dec 10, 2007 36.77 37.80 36.69 37.69 37,801,836 +1.03(+2.80%)
Dec 07, 2007 37.17 37.50 36.63 36.66 29,611,418 -0.48(-1.28%)
Dec 06, 2007 36.51 37.15 36.30 37.14 26,943,794 +0.59(+1.61%)
Dec 05, 2007 35.97 36.59 35.84 36.55 36,196,720 +0.42(+1.16%)
Dec 04, 2007 36.36 36.38 35.93 36.13 30,017,606 -0.61(-1.67%)
Dec 03, 2007 37.37 37.47 36.61 36.74 31,054,856 -0.53(-1.43%)
Nov 30, 2007 37.28 37.73 36.85 37.27 56,109,092 +1.21(+3.36%)
Nov 29, 2007 36.20 36.26 35.57 36.06 27,978,100 -0.18(-0.49%)
Nov 28, 2007 35.31 36.36 34.74 36.24 45,307,084 +1.54(+4.45%)
Nov 27, 2007 34.31 35.00 33.95 34.70 44,182,548 +0.86(+2.53%)
Nov 26, 2007 34.94 34.96 33.79 33.84 38,829,504 -1.03(-2.94%)
Nov 23, 2007 34.40 35.02 34.27 34.87 17,903,670 +0.82(+2.40%)
Nov 21, 2007 34.25 35.01 33.87 34.05 36,437,536 -0.51(-1.47%)
Nov 20, 2007 34.58 35.26 33.72 34.56 53,850,900 -0.04(-0.12%)
Nov 19, 2007 35.62 35.62 34.57 34.60 40,212,272 -1.25(-3.49%)
Nov 16, 2007 35.79 35.96 35.13 35.85 41,304,332 +0.23(+0.66%)
Nov 15, 2007 36.88 37.01 35.39 35.62 39,619,196 -1.33(-3.61%)
Nov 14, 2007 37.85 37.97 36.62 36.95 42,058,644 -0.44(-1.17%)
Nov 13, 2007 35.96 37.48 35.70 37.39 50,595,600 +1.85(+5.21%)
Nov 12, 2007 35.19 36.67 35.19 35.54 40,467,196 +0.00(+0.00%)
Nov 09, 2007 35.03 36.43 34.41 35.54 55,928,436 +0.39(+1.10%)
Nov 08, 2007 35.03 35.88 33.95 35.15 59,524,532 +0.15(+0.44%)
Nov 07, 2007 36.36 36.44 34.95 35.00 53,978,624 -1.82(-4.94%)
Nov 06, 2007 35.95 36.89 35.95 36.81 38,506,376 +0.90(+2.50%)
Nov 05, 2007 35.47 36.44 34.96 35.92 46,708,328 -0.53(-1.46%)
Nov 02, 2007 37.19 37.27 35.73 36.45 63,818,268 -0.48(-1.31%)
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.