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 (%)
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%)
Nov 01, 2007 37.78 37.98 36.75 36.93 59,409,264 -2.08(-5.32%)
Oct 31, 2007 39.03 39.25 38.24 39.01 36,023,576 +0.23(+0.60%)
Oct 30, 2007 38.73 38.93 38.36 38.78 25,073,018 +0.01(+0.02%)
Oct 29, 2007 39.04 39.14 38.52 38.77 21,724,680 -0.04(-0.10%)
Oct 26, 2007 38.74 39.15 37.82 38.81 32,913,336 +0.83(+2.19%)
Oct 25, 2007 38.22 38.66 37.53 37.98 42,613,524 -0.39(-1.01%)
Oct 24, 2007 38.50 38.60 37.53 38.37 34,678,072 -0.24(-0.63%)
Oct 23, 2007 39.03 39.03 38.17 38.61 24,774,102 +0.00(+0.00%)
Oct 22, 2007 38.34 38.91 37.98 38.61 31,592,762 +0.17(+0.44%)
Oct 19, 2007 39.29 39.43 38.41 38.44 44,124,552 -1.03(-2.62%)
Oct 18, 2007 39.14 39.58 38.59 39.47 60,674,452 -0.95(-2.36%)
Oct 17, 2007 40.98 41.02 39.97 40.43 35,076,716 -0.14(-0.34%)
Oct 16, 2007 41.21 41.33 40.38 40.56 34,726,884 -0.99(-2.37%)
Oct 15, 2007 42.02 42.07 41.19 41.55 25,771,950 -0.53(-1.25%)
Oct 12, 2007 42.41 42.48 42.01 42.07 18,120,214 -0.28(-0.67%)
Oct 11, 2007 42.42 42.79 42.11 42.36 22,917,388 +0.10(+0.23%)
Oct 10, 2007 42.18 42.41 42.00 42.26 19,014,402 -0.22(-0.51%)
Oct 09, 2007 42.53 42.54 42.07 42.48 18,271,990 +0.11(+0.27%)
Oct 08, 2007 42.54 42.54 42.22 42.36 13,406,044 -0.23(-0.53%)
Oct 05, 2007 42.46 42.78 42.43 42.59 20,529,844 +0.25(+0.59%)
Oct 04, 2007 42.05 42.41 42.02 42.34 20,504,350 +0.38(+0.90%)
Oct 03, 2007 41.57 42.04 41.52 41.96 20,341,060 +0.17(+0.41%)
Oct 02, 2007 41.21 41.91 41.17 41.79 32,879,234 +0.87(+2.13%)
Oct 01, 2007 40.43 40.94 40.21 40.92 27,420,350 +0.30(+0.74%)
Sep 28, 2007 40.93 40.93 40.49 40.62 18,203,550 -0.27(-0.65%)
Sep 27, 2007 40.81 40.93 40.48 40.89 15,876,329 +0.15(+0.38%)
Sep 26, 2007 40.65 40.96 40.35 40.73 26,097,998 +0.15(+0.38%)
Sep 25, 2007 40.48 40.87 40.34 40.58 25,611,670 -0.30(-0.73%)
Sep 24, 2007 41.40 41.41 40.81 40.88 25,586,502 -0.53(-1.27%)
Sep 21, 2007 41.44 41.58 40.93 41.40 33,195,066 +0.36(+0.89%)
Sep 20, 2007 41.28 41.53 40.82 41.04 24,704,088 -0.23(-0.55%)
Sep 19, 2007 41.57 41.96 40.95 41.27 42,327,532 -0.11(-0.27%)
Sep 18, 2007 40.16 41.45 39.93 41.38 41,372,260 +1.37(+3.43%)
Sep 17, 2007 40.27 40.61 39.89 40.01 23,656,782 -0.36(-0.88%)
Sep 14, 2007 40.13 40.48 40.08 40.36 22,874,446 +0.07(+0.18%)
Sep 13, 2007 40.05 40.60 40.05 40.29 28,996,388 +0.38(+0.95%)
Sep 12, 2007 39.89 39.99 39.69 39.91 20,917,114 -0.05(-0.12%)
Sep 11, 2007 39.78 40.23 39.63 39.96 25,984,928 +0.40(+1.00%)
Sep 10, 2007 39.76 40.00 39.27 39.56 25,559,152 -0.05(-0.12%)
Sep 07, 2007 39.73 40.17 39.39 39.61 40,592,376 -0.62(-1.55%)
Sep 06, 2007 40.44 40.46 39.99 40.23 25,559,894 -0.13(-0.32%)
Sep 05, 2007 40.61 40.61 40.08 40.36 33,860,392 -0.91(-2.21%)
Sep 04, 2007 40.90 41.41 40.81 41.27 29,946,602 +0.32(+0.79%)
Aug 31, 2007 41.47 41.48 40.83 40.95 27,863,292 +0.38(+0.94%)
Aug 30, 2007 40.51 40.88 40.40 40.57 23,399,190 -0.27(-0.67%)
Aug 29, 2007 40.41 40.89 40.08 40.85 31,773,944 +0.72(+1.79%)
Aug 28, 2007 41.02 41.02 40.12 40.13 37,623,772 -0.98(-2.38%)
Aug 27, 2007 41.83 41.83 41.02 41.10 30,357,654 -0.81(-1.93%)
Aug 24, 2007 41.92 42.01 41.51 41.91 22,786,956 +0.03(+0.08%)
Aug 23, 2007 42.04 42.08 41.40 41.88 45,938,504 +0.15(+0.35%)
Aug 22, 2007 41.84 41.91 41.15 41.73 37,835,648 +0.28(+0.68%)
Aug 21, 2007 41.21 41.98 40.97 41.45 33,015,898 -0.04(-0.10%)
Aug 20, 2007 41.90 42.15 40.78 41.49 44,877,640 -0.33(-0.79%)
Aug 17, 2007 41.87 42.65 40.82 41.82 78,577,560 +1.54(+3.83%)
Aug 16, 2007 38.83 40.67 38.60 40.28 85,875,944 +1.31(+3.36%)
Aug 15, 2007 38.70 39.81 38.51 38.97 50,610,992 +0.30(+0.77%)
Aug 14, 2007 39.27 39.35 38.62 38.67 32,321,028 -0.52(-1.32%)
Aug 13, 2007 39.83 39.84 39.11 39.19 32,439,766 -0.07(-0.19%)
Aug 10, 2007 38.58 39.92 38.58 39.26 39,636,184 +0.19(+0.50%)
Aug 09, 2007 39.03 39.75 38.72 39.07 48,384,880 -1.09(-2.72%)
Aug 08, 2007 39.33 40.38 39.24 40.16 44,189,680 +0.83(+2.12%)
Aug 07, 2007 38.82 39.87 38.46 39.33 57,044,344 +0.41(+1.06%)
Aug 06, 2007 38.21 39.01 37.59 38.91 64,641,164 +0.94(+2.47%)
Aug 03, 2007 38.15 38.87 37.95 37.98 53,826,012 -0.63(-1.63%)
Aug 02, 2007 38.60 38.83 38.43 38.61 46,013,868 +0.12(+0.31%)
Aug 01, 2007 38.32 38.67 37.89 38.49 59,912,912 +0.17(+0.44%)
Jul 31, 2007 38.79 39.12 38.29 38.32 41,925,448 -0.23(-0.59%)
Jul 30, 2007 38.70 38.90 38.34 38.54 44,401,208 +0.23(+0.61%)
Jul 27, 2007 38.41 38.95 38.26 38.31 46,427,716 +0.15(+0.38%)
Jul 26, 2007 38.25 38.56 37.90 38.16 63,716,552 -0.57(-1.46%)
Jul 25, 2007 38.34 38.98 37.90 38.73 41,743,888 +0.63(+1.65%)
Jul 24, 2007 38.73 38.90 37.98 38.10 40,968,556 -0.81(-2.08%)
Jul 23, 2007 39.16 39.27 38.80 38.91 30,264,356 -0.13(-0.33%)
Jul 20, 2007 39.80 39.81 38.87 39.04 40,252,804 -0.78(-1.95%)
Jul 19, 2007 40.05 40.28 39.51 39.81 27,573,800 -0.07(-0.18%)
Jul 18, 2007 39.88 40.22 39.22 39.88 35,321,652 -0.36(-0.88%)
Jul 17, 2007 40.18 40.56 40.16 40.24 24,221,392 +0.15(+0.36%)
Jul 16, 2007 39.87 40.38 39.87 40.09 17,416,254 +0.10(+0.24%)
Jul 13, 2007 40.04 40.26 39.88 40.00 17,357,594 -0.02(-0.06%)
Jul 12, 2007 39.27 40.04 39.20 40.02 22,757,878 +0.82(+2.10%)
Jul 11, 2007 39.08 39.64 38.88 39.20 29,917,996 +0.12(+0.31%)
Jul 10, 2007 39.51 39.38 39.00 39.08 33,446,014 -0.36(-0.92%)
Jul 09, 2007 39.75 39.73 39.42 39.44 26,491,278 -0.27(-0.69%)
Jul 06, 2007 39.84 39.89 39.47 39.71 25,582,418 -0.18(-0.45%)
Jul 05, 2007 39.88 40.12 39.62 39.89 15,648,690 -0.15(-0.36%)
Jul 03, 2007 39.99 40.16 39.79 40.04 10,311,304 +0.19(+0.47%)
Jul 02, 2007 39.71 39.88 39.58 39.85 13,734,801 +0.35(+0.88%)
Jun 29, 2007 39.78 39.88 39.26 39.50 23,735,670 -0.16(-0.41%)
Jun 28, 2007 39.71 39.96 39.40 39.67 18,812,440 -0.08(-0.20%)
Jun 27, 2007 39.35 39.75 39.23 39.75 19,919,576 +0.32(+0.80%)
Jun 26, 2007 39.47 39.92 39.43 39.43 25,993,658 -0.04(-0.10%)
Jun 25, 2007 39.59 39.98 39.32 39.47 25,970,580 -0.08(-0.20%)
Jun 22, 2007 40.22 40.31 39.55 39.55 44,460,420 -0.76(-1.88%)
Jun 21, 2007 40.38 40.51 40.17 40.31 23,858,152 -0.07(-0.18%)
Jun 20, 2007 40.97 41.05 40.35 40.38 27,718,618 -0.46(-1.13%)
Jun 19, 2007 40.54 41.07 40.52 40.85 31,312,076 +0.52(+1.28%)
Jun 18, 2007 40.41 40.51 40.26 40.33 16,408,925 -0.14(-0.34%)
Jun 15, 2007 40.54 40.71 40.39 40.47 33,657,180 +0.00(+0.00%)
Jun 14, 2007 40.69 40.76 40.40 40.47 21,689,464 -0.23(-0.56%)
Jun 13, 2007 40.40 40.71 40.20 40.69 24,592,844 +0.57(+1.41%)
Jun 12, 2007 40.28 40.48 40.12 40.13 21,158,538 -0.32(-0.78%)
Jun 11, 2007 40.48 40.64 40.25 40.44 16,246,952 -0.17(-0.42%)
Jun 08, 2007 40.34 40.63 40.05 40.61 22,824,514 +0.38(+0.94%)
Jun 07, 2007 40.64 40.81 40.19 40.23 26,055,038 -0.44(-1.07%)
Jun 06, 2007 40.85 40.93 40.61 40.67 18,058,548 -0.27(-0.65%)
Jun 05, 2007 41.03 41.05 40.85 40.93 15,633,254 -0.15(-0.37%)
Jun 04, 2007 41.03 41.14 40.90 41.09 15,790,323 +0.06(+0.14%)
Jun 01, 2007 41.01 41.20 40.79 41.03 17,689,388 +0.06(+0.14%)
May 31, 2007 41.06 41.24 40.78 40.97 19,844,510 -0.08(-0.20%)
May 30, 2007 40.92 41.36 40.80 41.06 19,865,470 -0.31(-0.74%)
May 29, 2007 41.40 41.61 41.34 41.36 17,788,048 -0.01(-0.02%)
May 25, 2007 41.37 41.41 41.04 41.37 14,301,971 +0.12(+0.29%)
May 24, 2007 41.77 41.81 41.18 41.25 21,360,264 -0.24(-0.58%)
May 23, 2007 41.77 41.94 41.48 41.49 16,680,083 -0.12(-0.29%)
May 22, 2007 41.38 41.71 41.35 41.61 19,071,808 +0.22(+0.53%)
May 21, 2007 41.45 41.49 41.27 41.40 17,694,714 -0.04(-0.10%)
May 18, 2007 41.53 41.51 41.30 41.44 18,148,496 +0.12(+0.29%)
May 17, 2007 41.31 41.41 41.10 41.31 18,254,208 +0.01(+0.02%)
May 16, 2007 41.29 41.55 41.10 41.31 23,480,550 +0.15(+0.35%)
May 15, 2007 41.03 41.52 41.14 41.16 19,372,654 +0.13(+0.32%)
May 14, 2007 41.23 41.33 40.85 41.03 20,564,742 -0.14(-0.33%)
May 11, 2007 40.97 41.28 40.90 41.17 13,663,573 +0.30(+0.73%)
May 10, 2007 41.57 41.59 40.84 40.87 22,111,320 -0.70(-1.69%)
May 09, 2007 41.47 41.72 41.36 41.57 20,524,446 +0.04(+0.10%)
May 08, 2007 41.55 41.61 41.28 41.53 13,360,041 -0.02(-0.04%)
May 07, 2007 41.40 41.66 41.44 41.55 14,347,474 +0.15(+0.35%)
May 04, 2007 41.61 41.66 41.28 41.40 16,779,350 +0.01(+0.02%)
May 03, 2007 41.39 41.68 41.29 41.40 15,796,443 +0.18(+0.43%)
May 02, 2007 41.23 41.36 41.14 41.22 14,204,738 +0.06(+0.16%)
May 01, 2007 41.21 41.41 40.94 41.15 18,223,802 +0.02(+0.06%)
Apr 30, 2007 41.15 41.39 41.02 41.13 24,151,738 +0.10(+0.26%)
Apr 27, 2007 40.98 41.09 40.72 41.02 18,709,936 +0.04(+0.10%)
Apr 26, 2007 41.21 41.35 40.93 40.98 18,185,128 -0.41(-1.00%)
Apr 25, 2007 41.08 41.40 40.81 41.40 19,945,876 +0.49(+1.21%)
Apr 24, 2007 40.93 41.13 40.60 40.90 18,658,836 +0.09(+0.22%)
Apr 23, 2007 41.24 41.44 40.66 40.81 27,659,308 -0.43(-1.04%)
Apr 20, 2007 41.45 41.45 40.67 41.24 36,366,076 +0.11(+0.26%)
Apr 19, 2007 41.48 41.52 40.99 41.14 31,440,674 -0.74(-1.76%)
Apr 18, 2007 41.56 42.18 41.41 41.87 23,657,058 +0.42(+1.01%)
Apr 17, 2007 41.45 41.61 41.28 41.45 16,577,912 +0.06(+0.14%)
Apr 16, 2007 41.05 41.76 41.01 41.40 23,235,252 +0.65(+1.61%)
Apr 13, 2007 40.76 40.87 40.52 40.74 15,972,443 +0.11(+0.28%)
Apr 12, 2007 40.82 40.82 40.45 40.63 16,031,542 -0.19(-0.46%)
Apr 11, 2007 41.27 41.27 40.65 40.81 18,922,634 -0.45(-1.10%)
Apr 10, 2007 41.16 41.35 41.06 41.27 12,993,003 +0.17(+0.41%)
Apr 09, 2007 41.13 41.18 40.82 41.10 11,497,539 +0.01(+0.02%)
Apr 05, 2007 40.99 41.14 40.71 41.09 13,302,360 -0.03(-0.08%)
Apr 04, 2007 41.16 41.23 40.88 41.12 13,747,369 +0.02(+0.06%)
Apr 03, 2007 40.89 41.12 40.77 41.10 16,214,376 +0.35(+0.85%)
Apr 02, 2007 41.37 41.41 40.50 40.75 20,967,500 -0.48(-1.16%)
Mar 30, 2007 41.35 41.54 40.63 41.23 19,989,142 -0.14(-0.33%)
Mar 29, 2007 41.23 41.41 40.95 41.36 17,260,976 +0.34(+0.83%)
Mar 28, 2007 41.56 41.60 40.81 41.02 24,651,628 -0.86(-2.06%)
Mar 27, 2007 41.66 42.02 41.49 41.89 24,783,472 +0.23(+0.54%)
Mar 26, 2007 41.77 41.78 41.14 41.66 16,673,446 -0.10(-0.25%)
Mar 23, 2007 41.77 42.02 41.54 41.77 16,215,736 +0.04(+0.10%)
Mar 22, 2007 42.00 42.13 41.54 41.73 25,570,042 -0.18(-0.42%)
Mar 21, 2007 41.02 42.02 40.87 41.90 26,875,524 +0.89(+2.17%)
Mar 20, 2007 40.70 41.07 40.65 41.02 12,452,358 +0.32(+0.77%)
Mar 19, 2007 40.24 40.72 39.88 40.70 16,081,707 +0.61(+1.51%)
Mar 16, 2007 40.48 40.78 40.00 40.09 27,130,362 -0.39(-0.96%)
Mar 15, 2007 40.22 41.06 40.03 40.48 24,324,984 +0.27(+0.66%)
Mar 14, 2007 40.01 40.34 39.08 40.22 30,950,514 +0.25(+0.63%)
Mar 13, 2007 41.28 41.27 39.80 39.96 31,510,462 -1.32(-3.19%)
Mar 12, 2007 41.16 41.35 40.97 41.28 13,086,745 +0.11(+0.27%)
Mar 09, 2007 41.33 41.38 40.94 41.17 13,270,650 +0.15(+0.35%)
Mar 08, 2007 41.11 41.48 40.88 41.02 16,496,794 +0.15(+0.36%)
Mar 07, 2007 41.23 41.29 40.73 40.88 18,005,042 -0.28(-0.69%)
Mar 06, 2007 40.48 41.28 40.48 41.16 20,688,874 +1.05(+2.62%)
Mar 05, 2007 40.08 40.63 40.05 40.11 23,043,018 -0.30(-0.74%)
Mar 02, 2007 40.48 40.68 40.26 40.41 21,265,960 -0.30(-0.73%)
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.