Skip to main content

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.23 30.64 28.94 29.04 48,336,956 -0.12(-0.42%)
Mar 28, 2008 29.23 29.99 29.10 29.17 50,206,512 -0.44(-1.48%)
Mar 27, 2008 30.65 30.93 29.58 29.60 55,861,712 -0.92(-3.01%)
Mar 26, 2008 30.82 30.99 29.88 30.52 66,633,668 -0.87(-2.76%)
Mar 25, 2008 31.91 32.37 31.18 31.39 68,384,640 -1.13(-3.49%)
Mar 24, 2008 31.98 33.29 31.75 32.52 81,810,552 +0.45(+1.41%)
Mar 21, 2008 29.76 32.17 29.54 32.07 90,807,040 +0.00(+0.00%)
Mar 20, 2008 29.76 32.17 29.54 32.07 90,793,984 +2.53(+8.56%)
Mar 19, 2008 30.09 31.00 29.41 29.54 80,880,528 -0.28(-0.95%)
Mar 18, 2008 28.40 29.82 27.96 29.82 89,625,816 +2.28(+8.26%)
Mar 17, 2008 26.32 27.89 26.24 27.55 88,183,992 +0.21(+0.76%)
Mar 14, 2008 28.71 28.81 26.97 27.34 75,174,912 -1.11(-3.90%)
Mar 13, 2008 27.86 28.77 27.16 28.45 69,914,912 +0.08(+0.30%)
Mar 12, 2008 28.61 29.80 28.33 28.37 54,493,692 -0.53(-1.83%)
Mar 11, 2008 28.27 28.92 27.26 28.90 88,878,192 +1.85(+6.83%)
Mar 10, 2008 28.45 28.50 26.93 27.05 65,736,820 -1.10(-3.89%)
Mar 07, 2008 27.61 28.78 27.50 28.15 57,257,168 +0.17(+0.60%)
Mar 06, 2008 28.31 28.52 27.79 27.98 67,826,520 -0.79(-2.74%)
Mar 05, 2008 29.61 29.67 28.51 28.77 67,661,440 -0.94(-3.17%)
Mar 04, 2008 29.69 29.95 28.94 29.71 60,807,620 -0.31(-1.02%)
Mar 03, 2008 30.44 30.61 29.55 30.02 48,638,200 -0.43(-1.41%)
Feb 29, 2008 31.43 31.46 30.29 30.44 51,836,156 -1.29(-4.06%)
Feb 28, 2008 32.63 32.74 31.68 31.73 45,620,108 -1.12(-3.40%)
Feb 27, 2008 32.44 33.13 32.32 32.85 38,782,532 +0.12(+0.37%)
Feb 26, 2008 32.72 33.11 32.43 32.73 39,864,096 -0.17(-0.51%)
Feb 25, 2008 32.38 32.97 31.96 32.90 39,123,208 +0.26(+0.80%)
Feb 22, 2008 32.41 32.67 31.43 32.64 44,062,408 +0.30(+0.92%)
Feb 21, 2008 32.97 33.33 32.18 32.34 47,199,004 -0.58(-1.77%)
Feb 20, 2008 32.33 33.10 32.09 32.92 50,190,956 +0.23(+0.70%)
Feb 19, 2008 33.08 33.17 32.44 32.69 42,911,424 -0.02(-0.07%)
Feb 18, 2008 32.18 32.71 31.93 32.71 0 +0.00(+0.00%)
Feb 15, 2008 32.18 32.71 31.93 32.71 66,937,908 +0.35(+1.09%)
Feb 14, 2008 33.25 33.40 32.28 32.36 48,740,840 -0.83(-2.52%)
Feb 13, 2008 32.99 33.32 32.57 33.19 43,591,476 +0.39(+1.19%)
Feb 12, 2008 32.49 33.19 32.31 32.80 52,211,036 +0.52(+1.61%)
Feb 11, 2008 32.78 32.78 31.92 32.28 47,402,296 -0.02(-0.05%)
Feb 08, 2008 33.11 33.20 31.83 32.30 58,338,712 -0.93(-2.79%)
Feb 07, 2008 32.31 33.56 32.08 33.23 62,417,376 +0.80(+2.46%)
Feb 06, 2008 32.72 33.19 32.34 32.43 49,171,200 -0.03(-0.09%)
Feb 05, 2008 32.96 33.24 32.41 32.46 72,757,408 -1.27(-3.77%)
Feb 04, 2008 34.28 34.35 33.63 33.73 47,385,656 -0.77(-2.22%)
Feb 01, 2008 33.80 34.54 33.76 34.50 78,595,464 +0.67(+1.99%)
Jan 31, 2008 32.01 34.09 31.69 33.82 104,912,920 +1.49(+4.60%)
Jan 30, 2008 32.05 33.47 31.59 32.34 93,413,056 +0.21(+0.64%)
Jan 29, 2008 31.92 32.27 31.41 32.13 70,765,320 +0.57(+1.80%)
Jan 28, 2008 30.21 31.56 30.00 31.56 61,678,760 +1.32(+4.36%)
Jan 25, 2008 30.74 31.07 30.02 30.25 101,378,960 -0.32(-1.05%)
Jan 24, 2008 31.03 31.25 29.76 30.57 143,339,136 -0.51(-1.65%)
Jan 23, 2008 28.22 31.41 28.04 31.08 122,085,712 +2.44(+8.51%)
Jan 22, 2008 25.37 29.86 25.37 28.64 112,144,576 +1.09(+3.95%)
Jan 21, 2008 28.54 28.71 26.91 27.56 0 +0.00(+0.00%)
Jan 18, 2008 28.54 28.71 26.91 27.56 79,314,176 -0.72(-2.55%)
Jan 17, 2008 30.01 30.01 28.18 28.28 60,994,192 -1.36(-4.60%)
Jan 16, 2008 28.87 30.19 28.87 29.64 60,644,420 +0.62(+2.14%)
Jan 15, 2008 29.72 29.72 28.97 29.02 55,557,888 -1.03(-3.42%)
Jan 14, 2008 29.69 30.11 29.43 30.05 48,379,500 +0.55(+1.87%)
Jan 11, 2008 30.19 30.48 28.47 29.49 103,272,928 -0.61(-2.04%)
Jan 10, 2008 29.42 30.50 29.04 30.11 79,017,224 +0.43(+1.45%)
Jan 09, 2008 29.40 29.72 28.67 29.68 57,795,820 +0.25(+0.86%)
Jan 08, 2008 30.78 30.80 29.33 29.43 55,012,432 -1.14(-3.73%)
Jan 07, 2008 30.68 30.83 30.08 30.57 41,619,608 +0.04(+0.13%)
Jan 04, 2008 30.64 30.87 30.46 30.53 45,585,220 -0.34(-1.12%)
Jan 03, 2008 31.13 31.26 30.84 30.87 29,133,700 -0.20(-0.64%)
Jan 02, 2008 31.82 31.83 30.91 31.07 40,159,076 -0.54(-1.70%)
Jan 01, 2008 31.34 31.87 31.11 31.61 0 +0.00(+0.00%)
Dec 31, 2007 31.34 31.87 31.11 31.61 32,193,454 +0.12(+0.39%)
Dec 28, 2007 31.95 32.09 31.29 31.49 30,659,278 -0.28(-0.87%)
Dec 27, 2007 32.18 32.20 31.66 31.76 25,173,054 -0.64(-1.99%)
Dec 26, 2007 32.24 32.42 31.98 32.41 20,162,548 +0.02(+0.05%)
Dec 24, 2007 31.97 32.69 31.97 32.39 16,606,505 +0.28(+0.86%)
Dec 21, 2007 32.03 32.23 31.46 32.11 55,867,020 +0.39(+1.23%)
Dec 20, 2007 32.06 32.18 31.28 31.72 37,595,168 -0.14(-0.43%)
Dec 19, 2007 31.93 32.64 31.78 31.86 34,977,020 +0.07(+0.22%)
Dec 18, 2007 32.28 32.33 31.24 31.79 45,242,528 -0.15(-0.48%)
Dec 17, 2007 32.18 32.33 31.61 31.95 51,439,408 -0.35(-1.09%)
Dec 14, 2007 32.50 33.13 32.26 32.30 43,110,708 -0.68(-2.07%)
Dec 13, 2007 32.84 33.05 32.18 32.98 49,024,696 -0.29(-0.87%)
Dec 12, 2007 34.43 34.96 32.57 33.27 81,744,216 -0.93(-2.73%)
Dec 11, 2007 35.64 36.01 34.09 34.21 44,379,704 -1.52(-4.27%)
Dec 10, 2007 34.86 35.84 34.79 35.73 39,870,736 +0.97(+2.80%)
Dec 07, 2007 35.24 35.55 34.73 34.76 31,232,054 -0.45(-1.28%)
Dec 06, 2007 34.62 35.23 34.41 35.21 28,418,430 +0.56(+1.61%)
Dec 05, 2007 34.10 34.69 33.98 34.65 38,177,772 +0.40(+1.16%)
Dec 04, 2007 34.47 34.49 34.07 34.25 31,660,472 -0.58(-1.67%)
Dec 03, 2007 35.43 35.52 34.71 34.83 32,754,492 -0.51(-1.43%)
Nov 30, 2007 35.35 35.78 34.93 35.34 59,179,948 +1.15(+3.36%)
Nov 29, 2007 34.32 34.38 33.72 34.19 29,509,344 -0.17(-0.49%)
Nov 28, 2007 33.48 34.47 32.94 34.36 47,786,744 +1.46(+4.45%)
Nov 27, 2007 32.53 33.19 32.18 32.90 46,600,660 +0.81(+2.53%)
Nov 26, 2007 33.13 33.14 32.04 32.08 40,954,648 -0.97(-2.94%)
Nov 23, 2007 32.61 33.20 32.49 33.06 18,883,540 +0.77(+2.40%)
Nov 21, 2007 32.47 33.19 32.11 32.28 38,431,764 -0.48(-1.47%)
Nov 20, 2007 32.79 33.43 31.97 32.77 56,798,168 -0.04(-0.12%)
Nov 19, 2007 33.77 33.77 32.77 32.80 42,413,096 -1.19(-3.49%)
Nov 16, 2007 33.93 34.09 33.31 33.99 43,564,924 +0.22(+0.66%)
Nov 15, 2007 34.96 35.09 33.55 33.77 41,787,556 -1.26(-3.61%)
Nov 14, 2007 35.88 36.00 34.72 35.03 44,360,516 -0.41(-1.17%)
Nov 13, 2007 34.09 35.53 33.85 35.45 53,364,704 +1.75(+5.21%)
Nov 12, 2007 33.36 34.77 33.36 33.69 42,681,968 +0.00(+0.00%)
Nov 09, 2007 33.21 34.54 32.63 33.69 58,989,404 +0.37(+1.10%)
Nov 08, 2007 33.21 34.02 32.19 33.33 62,782,316 +0.15(+0.44%)
Nov 07, 2007 34.47 34.55 33.13 33.18 56,932,880 -1.72(-4.94%)
Nov 06, 2007 34.08 34.98 34.08 34.90 40,613,832 +0.85(+2.50%)
Nov 05, 2007 33.63 34.55 33.15 34.05 49,264,680 -0.51(-1.46%)
Nov 02, 2007 35.26 35.34 33.88 34.56 67,311,048 -0.46(-1.31%)
Nov 01, 2007 35.81 36.01 34.84 35.02 62,660,740 -1.97(-5.32%)
Oct 31, 2007 37.00 37.22 36.26 36.99 37,995,152 +0.22(+0.60%)
Oct 30, 2007 36.72 36.91 36.37 36.76 26,445,266 +0.01(+0.02%)
Oct 29, 2007 37.02 37.11 36.52 36.76 22,913,674 -0.04(-0.10%)
Oct 26, 2007 36.73 37.12 35.86 36.80 34,714,688 +0.79(+2.19%)
Oct 25, 2007 36.24 36.65 35.59 36.01 44,945,764 -0.37(-1.01%)
Oct 24, 2007 36.50 36.60 35.59 36.37 36,576,008 -0.23(-0.63%)
Oct 23, 2007 37.00 37.00 36.19 36.60 26,129,992 +0.00(+0.00%)
Oct 22, 2007 36.35 36.89 36.01 36.60 33,321,836 +0.16(+0.44%)
Oct 19, 2007 37.26 37.39 36.42 36.44 46,539,496 -0.98(-2.62%)
Oct 18, 2007 37.11 37.52 36.59 37.42 63,995,172 -0.90(-2.36%)
Oct 17, 2007 38.86 38.89 37.90 38.33 36,996,468 -0.13(-0.34%)
Oct 16, 2007 39.07 39.19 38.28 38.46 36,627,488 -0.93(-2.37%)
Oct 15, 2007 39.84 39.89 39.06 39.39 27,182,452 -0.50(-1.25%)
Oct 12, 2007 40.20 40.27 39.83 39.89 19,111,936 -0.27(-0.67%)
Oct 11, 2007 40.22 40.57 39.93 40.16 24,171,658 +0.09(+0.23%)
Oct 10, 2007 39.99 40.20 39.82 40.07 20,055,062 -0.21(-0.51%)
Oct 09, 2007 40.33 40.33 39.89 40.27 19,272,016 +0.11(+0.27%)
Oct 08, 2007 40.33 40.33 40.03 40.17 14,139,758 -0.21(-0.53%)
Oct 05, 2007 40.26 40.56 40.23 40.38 21,653,444 +0.24(+0.59%)
Oct 04, 2007 39.87 40.21 39.84 40.14 21,626,554 +0.36(+0.91%)
Oct 03, 2007 39.42 39.86 39.36 39.78 21,454,330 +0.16(+0.41%)
Oct 02, 2007 39.07 39.74 39.03 39.62 34,678,716 +0.83(+2.13%)
Oct 01, 2007 38.34 38.82 38.12 38.80 28,921,068 +0.28(+0.74%)
Sep 28, 2007 38.81 38.81 38.39 38.51 19,199,832 -0.25(-0.65%)
Sep 27, 2007 38.70 38.80 38.38 38.76 16,745,242 +0.15(+0.38%)
Sep 26, 2007 38.54 38.83 38.26 38.62 27,526,344 +0.15(+0.38%)
Sep 25, 2007 38.38 38.75 38.24 38.47 27,013,400 -0.28(-0.73%)
Sep 24, 2007 39.25 39.26 38.69 38.76 26,986,854 -0.50(-1.27%)
Sep 21, 2007 39.29 39.42 38.80 39.25 35,011,836 +0.34(+0.89%)
Sep 20, 2007 39.14 39.38 38.70 38.91 26,056,144 -0.21(-0.55%)
Sep 19, 2007 39.42 39.78 38.83 39.12 44,644,120 -0.11(-0.27%)
Sep 18, 2007 38.07 39.30 37.86 39.23 43,636,568 +1.30(+3.43%)
Sep 17, 2007 38.18 38.50 37.82 37.93 24,951,520 -0.34(-0.88%)
Sep 14, 2007 38.04 38.38 38.00 38.27 24,126,366 +0.07(+0.18%)
Sep 13, 2007 37.97 38.49 37.97 38.20 30,583,362 +0.36(+0.95%)
Sep 12, 2007 37.82 37.91 37.63 37.84 22,061,910 -0.05(-0.12%)
Sep 11, 2007 37.71 38.14 37.58 37.88 27,407,086 +0.38(+1.00%)
Sep 10, 2007 37.70 37.92 37.23 37.51 26,958,006 -0.05(-0.12%)
Sep 07, 2007 37.67 38.09 37.35 37.55 42,814,000 -0.59(-1.55%)
Sep 06, 2007 38.34 38.36 37.91 38.14 26,958,790 -0.12(-0.32%)
Sep 05, 2007 38.50 38.50 38.00 38.27 35,713,576 -0.87(-2.21%)
Sep 04, 2007 38.78 39.26 38.70 39.13 31,585,582 +0.31(+0.79%)
Aug 31, 2007 39.32 39.33 38.71 38.83 29,388,252 +0.36(+0.94%)
Aug 30, 2007 38.41 38.76 38.30 38.47 24,679,830 -0.26(-0.67%)
Aug 29, 2007 38.31 38.76 38.00 38.73 33,512,936 +0.68(+1.79%)
Aug 28, 2007 38.89 38.89 38.04 38.04 39,682,928 -0.93(-2.38%)
Aug 27, 2007 39.66 39.66 38.89 38.97 32,019,132 -0.77(-1.93%)
Aug 24, 2007 39.74 39.83 39.35 39.74 24,034,088 +0.03(+0.08%)
Aug 23, 2007 39.86 39.90 39.25 39.71 48,452,724 +0.14(+0.35%)
Aug 22, 2007 39.67 39.74 39.02 39.57 39,906,396 +0.27(+0.68%)
Aug 21, 2007 39.07 39.81 38.84 39.30 34,822,860 -0.04(-0.10%)
Aug 20, 2007 39.73 39.97 38.66 39.34 47,333,796 -0.31(-0.79%)
Aug 17, 2007 39.70 40.43 38.70 39.65 82,878,112 +1.46(+3.83%)
Aug 16, 2007 36.82 38.56 36.60 38.19 90,575,944 +1.24(+3.36%)
Aug 15, 2007 36.70 37.75 36.51 36.95 53,380,936 +0.28(+0.77%)
Aug 14, 2007 37.23 37.31 36.62 36.67 34,089,960 -0.49(-1.32%)
Aug 13, 2007 37.76 37.77 37.08 37.16 34,215,200 -0.07(-0.19%)
Aug 10, 2007 36.58 37.85 36.58 37.22 41,805,476 +0.18(+0.50%)
Aug 09, 2007 37.00 37.69 36.71 37.04 51,032,988 -1.03(-2.72%)
Aug 08, 2007 37.29 38.28 37.20 38.07 46,608,184 +0.79(+2.12%)
Aug 07, 2007 36.80 37.80 36.47 37.29 60,166,384 +0.39(+1.06%)
Aug 06, 2007 36.23 36.99 35.64 36.90 68,178,984 +0.89(+2.47%)
Aug 03, 2007 36.17 36.85 35.98 36.01 56,771,912 -0.60(-1.63%)
Aug 02, 2007 36.60 36.81 36.44 36.60 48,532,212 +0.11(+0.31%)
Aug 01, 2007 36.33 36.67 35.92 36.49 63,191,952 +0.16(+0.44%)
Jul 31, 2007 36.78 37.09 36.31 36.33 44,220,032 -0.21(-0.59%)
Jul 30, 2007 36.70 36.88 36.35 36.54 46,831,292 +0.22(+0.61%)
Jul 27, 2007 36.42 36.93 36.27 36.32 48,968,712 +0.14(+0.38%)
Jul 26, 2007 36.27 36.56 35.93 36.18 67,203,768 -0.54(-1.46%)
Jul 25, 2007 36.35 36.96 35.93 36.72 44,028,536 +0.60(+1.65%)
Jul 24, 2007 36.72 36.88 36.01 36.12 43,210,768 -0.77(-2.08%)
Jul 23, 2007 37.12 37.23 36.79 36.89 31,920,726 -0.12(-0.33%)
Jul 20, 2007 37.74 37.75 36.85 37.01 42,455,844 -0.74(-1.95%)
Jul 19, 2007 37.98 38.19 37.46 37.75 29,082,918 -0.07(-0.18%)
Jul 18, 2007 37.81 38.14 37.19 37.81 37,254,812 -0.34(-0.88%)
Jul 17, 2007 38.10 38.46 38.07 38.15 25,547,030 +0.14(+0.36%)
Jul 16, 2007 37.80 38.29 37.80 38.01 18,369,448 +0.09(+0.24%)
Jul 13, 2007 37.96 38.17 37.81 37.92 18,307,576 -0.02(-0.06%)
Jul 12, 2007 37.23 37.96 37.16 37.94 24,003,418 +0.78(+2.10%)
Jul 11, 2007 37.06 37.58 36.86 37.16 31,555,412 +0.11(+0.31%)
Jul 10, 2007 37.46 37.33 36.98 37.05 35,276,520 -0.34(-0.92%)
Jul 09, 2007 37.69 37.67 37.37 37.39 27,941,148 -0.26(-0.69%)
Jul 06, 2007 37.78 37.82 37.42 37.65 26,982,546 -0.17(-0.45%)
Jul 05, 2007 37.81 38.04 37.56 37.82 16,505,144 -0.14(-0.36%)
Jul 03, 2007 37.91 38.07 37.72 37.96 10,875,643 +0.18(+0.47%)
Jul 02, 2007 37.65 37.81 37.52 37.78 14,486,509 +0.33(+0.88%)
Jun 29, 2007 37.71 37.81 37.22 37.45 25,034,726 -0.15(-0.41%)
Jun 28, 2007 37.65 37.89 37.35 37.61 19,842,048 -0.08(-0.20%)
Jun 27, 2007 37.31 37.69 37.19 37.68 21,009,778 +0.30(+0.80%)
Jun 26, 2007 37.42 37.85 37.39 37.39 27,416,294 -0.04(-0.10%)
Jun 25, 2007 37.54 37.91 37.28 37.42 27,391,952 -0.08(-0.20%)
Jun 22, 2007 38.13 38.22 37.50 37.50 46,893,744 -0.72(-1.88%)
Jun 21, 2007 38.29 38.40 38.08 38.22 25,163,912 -0.07(-0.18%)
Jun 20, 2007 38.84 38.92 38.26 38.29 29,235,660 -0.44(-1.13%)
Jun 19, 2007 38.44 38.94 38.42 38.73 33,025,790 +0.49(+1.28%)
Jun 18, 2007 38.31 38.41 38.17 38.24 17,306,986 -0.13(-0.34%)
Jun 15, 2007 38.44 38.60 38.30 38.37 35,499,244 +0.00(+0.00%)
Jun 14, 2007 38.58 38.65 38.30 38.37 22,876,530 -0.21(-0.56%)
Jun 13, 2007 38.30 38.60 38.11 38.58 25,938,812 +0.54(+1.41%)
Jun 12, 2007 38.19 38.38 38.04 38.04 22,316,546 -0.30(-0.78%)
Jun 11, 2007 38.38 38.53 38.16 38.34 17,136,150 -0.16(-0.42%)
Jun 08, 2007 38.24 38.52 37.97 38.50 24,073,702 +0.36(+0.94%)
Jun 07, 2007 38.53 38.69 38.11 38.14 27,481,032 -0.41(-1.07%)
Jun 06, 2007 38.73 38.80 38.50 38.56 19,046,894 -0.25(-0.65%)
Jun 05, 2007 38.90 38.92 38.73 38.81 16,488,864 -0.15(-0.37%)
Jun 04, 2007 38.90 39.01 38.78 38.96 16,654,529 +0.05(+0.14%)
Jun 01, 2007 38.88 39.06 38.67 38.90 18,657,530 +0.05(+0.14%)
May 31, 2007 38.93 39.10 38.66 38.85 20,930,602 -0.08(-0.20%)
May 30, 2007 38.80 39.22 38.68 38.93 20,952,710 -0.29(-0.74%)
May 29, 2007 39.25 39.45 39.19 39.22 18,761,590 -0.01(-0.02%)
May 25, 2007 39.22 39.26 38.91 39.22 15,084,719 +0.11(+0.29%)
May 24, 2007 39.61 39.64 39.04 39.11 22,529,314 -0.23(-0.58%)
May 23, 2007 39.61 39.76 39.32 39.34 17,592,986 -0.11(-0.29%)
May 22, 2007 39.23 39.55 39.20 39.45 20,115,610 +0.21(+0.53%)
May 21, 2007 39.30 39.34 39.12 39.25 18,663,148 -0.04(-0.10%)
May 18, 2007 39.38 39.35 39.16 39.29 19,141,766 +0.12(+0.29%)
May 17, 2007 39.16 39.26 38.97 39.17 19,253,262 +0.01(+0.02%)
May 16, 2007 39.15 39.39 38.96 39.16 24,765,642 +0.14(+0.35%)
May 15, 2007 38.90 39.37 39.01 39.02 20,432,922 +0.12(+0.32%)
May 14, 2007 39.09 39.19 38.73 38.90 21,690,252 -0.13(-0.33%)
May 11, 2007 38.84 39.14 38.78 39.03 14,411,382 +0.28(+0.73%)
May 10, 2007 39.42 39.43 38.72 38.75 23,321,474 -0.67(-1.69%)
May 09, 2007 39.32 39.55 39.22 39.42 21,647,750 +0.04(+0.10%)
May 08, 2007 39.39 39.45 39.14 39.38 14,091,238 -0.02(-0.04%)
May 07, 2007 39.25 39.50 39.29 39.39 15,132,713 +0.14(+0.35%)
May 04, 2007 39.45 39.50 39.14 39.25 17,697,686 +0.01(+0.02%)
May 03, 2007 39.24 39.52 39.15 39.25 16,660,984 +0.17(+0.43%)
May 02, 2007 39.09 39.22 39.01 39.08 14,982,165 +0.06(+0.16%)
May 01, 2007 39.07 39.26 38.82 39.02 19,221,192 +0.02(+0.06%)
Apr 30, 2007 39.02 39.24 38.89 38.99 25,473,564 +0.10(+0.26%)
Apr 27, 2007 38.86 38.96 38.61 38.89 19,733,932 +0.04(+0.10%)
Apr 26, 2007 39.07 39.20 38.80 38.86 19,180,402 -0.39(-1.00%)
Apr 25, 2007 38.95 39.25 38.69 39.25 21,037,516 +0.47(+1.21%)
Apr 24, 2007 38.80 38.99 38.50 38.78 19,680,036 +0.08(+0.22%)
Apr 23, 2007 39.10 39.29 38.55 38.70 29,173,104 -0.41(-1.04%)
Apr 20, 2007 39.30 39.30 38.56 39.10 38,356,392 +0.10(+0.26%)
Apr 19, 2007 39.33 39.37 38.86 39.00 33,161,426 -0.70(-1.76%)
Apr 18, 2007 39.40 39.99 39.26 39.70 24,951,812 +0.40(+1.01%)
Apr 17, 2007 39.30 39.45 39.14 39.30 17,485,224 +0.05(+0.14%)
Apr 16, 2007 38.92 39.59 38.88 39.25 24,506,920 +0.62(+1.61%)
Apr 13, 2007 38.64 38.75 38.42 38.63 16,846,616 +0.11(+0.28%)
Apr 12, 2007 38.70 38.70 38.35 38.52 16,908,950 -0.18(-0.46%)
Apr 11, 2007 39.12 39.12 38.54 38.70 19,958,270 -0.43(-1.10%)
Apr 10, 2007 39.02 39.20 38.93 39.12 13,704,111 +0.16(+0.41%)
Apr 09, 2007 38.99 39.04 38.70 38.96 12,126,801 +0.01(+0.02%)
Apr 05, 2007 38.86 39.01 38.60 38.96 14,030,399 -0.03(-0.08%)
Apr 04, 2007 39.02 39.09 38.76 38.99 14,499,764 +0.02(+0.06%)
Apr 03, 2007 38.76 38.99 38.66 38.96 17,101,790 +0.33(+0.85%)
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.