Skip to main content

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 41.47 41.59 41.24 41.27 15,380,124 -0.04(-0.09%)
Oct 30, 2006 41.06 41.42 41.05 41.31 9,752,724 +0.17(+0.41%)
Oct 27, 2006 41.39 41.41 41.07 41.14 12,006,164 -0.37(-0.89%)
Oct 26, 2006 41.36 41.51 41.13 41.51 12,989,360 +0.14(+0.33%)
Oct 25, 2006 41.02 41.44 41.02 41.37 15,114,222 +0.44(+1.07%)
Oct 24, 2006 40.95 41.06 40.69 40.93 18,615,454 -0.18(-0.43%)
Oct 23, 2006 40.82 41.34 40.78 41.11 19,536,384 +0.03(+0.07%)
Oct 20, 2006 40.85 41.12 40.41 41.08 21,611,122 +0.28(+0.68%)
Oct 19, 2006 41.15 41.15 40.47 40.80 21,002,302 -0.42(-1.02%)
Oct 18, 2006 41.31 41.32 40.86 41.22 16,209,287 +0.10(+0.24%)
Oct 17, 2006 40.85 41.23 40.54 41.12 13,143,523 -0.02(-0.06%)
Oct 16, 2006 41.60 41.64 41.15 41.15 11,270,856 -0.52(-1.25%)
Oct 13, 2006 41.52 41.74 41.28 41.67 10,379,426 +0.10(+0.24%)
Oct 12, 2006 41.64 41.80 41.48 41.57 12,304,308 +0.17(+0.41%)
Oct 11, 2006 41.54 41.54 41.10 41.40 16,297,399 -0.45(-1.08%)
Oct 10, 2006 41.79 41.87 41.58 41.85 13,877,003 +0.09(+0.22%)
Oct 09, 2006 41.43 41.78 41.41 41.76 7,683,339 +0.21(+0.50%)
Oct 06, 2006 41.64 41.73 41.45 41.55 11,707,628 -0.21(-0.51%)
Oct 05, 2006 41.80 42.03 41.57 41.77 11,296,310 -0.23(-0.55%)
Oct 04, 2006 41.59 42.02 41.48 42.00 16,410,051 +0.31(+0.75%)
Oct 03, 2006 41.08 41.80 41.04 41.68 17,741,386 +0.61(+1.47%)
Oct 02, 2006 41.01 41.12 40.83 41.08 9,631,717 +0.04(+0.09%)
Sep 29, 2006 41.05 41.37 40.93 41.04 13,969,162 +0.04(+0.09%)
Sep 28, 2006 40.85 41.25 40.62 41.00 15,954,873 +0.21(+0.53%)
Sep 27, 2006 40.83 41.15 40.70 40.79 14,876,647 -0.18(-0.45%)
Sep 26, 2006 40.58 40.98 40.40 40.97 18,465,076 +0.39(+0.96%)
Sep 25, 2006 40.39 40.74 40.24 40.58 17,029,836 +0.41(+1.03%)
Sep 22, 2006 40.06 40.39 39.97 40.17 15,039,686 +0.15(+0.36%)
Sep 21, 2006 40.32 40.36 39.92 40.02 12,748,521 -0.19(-0.48%)
Sep 20, 2006 39.97 40.33 39.94 40.21 17,790,728 +0.35(+0.88%)
Sep 19, 2006 39.74 39.90 39.46 39.86 18,646,522 +0.19(+0.48%)
Sep 18, 2006 39.51 39.78 39.27 39.67 14,697,943 +0.25(+0.64%)
Sep 15, 2006 39.84 39.84 39.41 39.41 20,681,576 -0.37(-0.92%)
Sep 14, 2006 39.53 39.82 39.50 39.78 10,822,073 +0.02(+0.06%)
Sep 13, 2006 39.61 39.80 39.44 39.76 11,728,906 +0.15(+0.39%)
Sep 12, 2006 39.29 39.72 39.29 39.61 18,135,474 +0.40(+1.02%)
Sep 11, 2006 39.15 39.30 38.92 39.21 17,919,960 -0.37(-0.93%)
Sep 08, 2006 39.38 39.69 39.22 39.58 13,161,537 +0.11(+0.29%)
Sep 07, 2006 39.56 39.74 39.40 39.46 12,366,182 -0.11(-0.27%)
Sep 06, 2006 39.64 39.77 39.39 39.57 13,501,060 -0.08(-0.19%)
Sep 05, 2006 39.54 39.75 39.45 39.64 11,738,827 +0.07(+0.17%)
Sep 01, 2006 39.71 39.71 39.30 39.58 12,760,269 +0.15(+0.37%)
Aug 31, 2006 39.70 39.76 39.43 39.43 13,749,470 -0.18(-0.44%)
Aug 30, 2006 39.73 39.87 39.55 39.61 16,137,101 -0.45(-1.13%)
Aug 29, 2006 40.04 40.13 39.83 40.06 20,982,852 +0.08(+0.19%)
Aug 28, 2006 39.90 40.11 39.88 39.98 10,635,929 +0.05(+0.12%)
Aug 25, 2006 39.98 40.05 39.73 39.94 14,871,164 -0.29(-0.72%)
Aug 24, 2006 40.21 40.38 40.13 40.23 12,294,648 +0.02(+0.04%)
Aug 23, 2006 40.21 40.33 40.07 40.21 9,889,264 -0.01(-0.02%)
Aug 22, 2006 40.20 40.38 40.09 40.22 9,795,670 +0.03(+0.08%)
Aug 21, 2006 40.11 40.34 40.11 40.19 9,495,699 -0.02(-0.06%)
Aug 18, 2006 40.01 40.22 39.88 40.21 11,729,428 +0.27(+0.67%)
Aug 17, 2006 39.89 40.14 39.78 39.94 12,561,333 -0.12(-0.31%)
Aug 16, 2006 40.20 40.20 39.76 40.07 12,249,613 +0.11(+0.29%)
Aug 15, 2006 39.68 39.99 39.55 39.95 16,183,702 +0.78(+1.99%)
Aug 14, 2006 39.53 39.74 39.09 39.17 10,763,593 -0.21(-0.53%)
Aug 11, 2006 39.32 39.46 38.84 39.38 15,326,473 -0.09(-0.23%)
Aug 10, 2006 39.31 39.57 39.12 39.47 14,119,017 -0.02(-0.04%)
Aug 09, 2006 40.03 40.27 39.34 39.48 16,202,891 -0.40(-1.00%)
Aug 08, 2006 40.10 40.36 39.80 39.88 16,929,322 -0.08(-0.19%)
Aug 07, 2006 39.99 40.11 39.91 39.96 12,875,794 -0.12(-0.31%)
Aug 04, 2006 40.22 40.41 39.94 40.08 25,936,296 +0.27(+0.67%)
Aug 03, 2006 39.74 40.10 39.65 39.81 14,821,691 +0.01(+0.02%)
Aug 02, 2006 39.58 39.81 39.47 39.81 12,676,726 +0.33(+0.83%)
Aug 01, 2006 39.33 39.51 39.13 39.48 14,496,265 +0.00(+0.00%)
Jul 31, 2006 39.56 39.57 39.22 39.48 14,267,567 -0.10(-0.25%)
Jul 28, 2006 39.19 39.76 39.19 39.58 15,722,258 +0.49(+1.25%)
Jul 27, 2006 39.29 39.41 39.05 39.09 17,044,456 +0.02(+0.06%)
Jul 26, 2006 38.79 39.22 38.76 39.06 18,591,174 +0.14(+0.35%)
Jul 25, 2006 38.75 39.14 38.73 38.92 19,839,098 +0.18(+0.47%)
Jul 24, 2006 38.42 38.84 38.41 38.74 17,097,844 +0.33(+0.86%)
Jul 21, 2006 38.19 38.50 38.13 38.41 25,625,228 +0.38(+0.99%)
Jul 20, 2006 38.17 38.36 38.00 38.04 20,605,604 -0.23(-0.60%)
Jul 19, 2006 37.52 38.29 37.42 38.27 31,559,648 +1.16(+3.12%)
Jul 18, 2006 36.89 37.22 36.61 37.11 12,320,755 +0.17(+0.46%)
Jul 17, 2006 36.86 37.12 36.67 36.94 13,621,023 -0.07(-0.19%)
Jul 14, 2006 36.77 37.15 36.46 37.01 13,853,899 +0.25(+0.69%)
Jul 13, 2006 37.21 37.36 36.69 36.76 15,811,283 -0.45(-1.21%)
Jul 12, 2006 37.68 37.70 37.15 37.21 10,413,627 -0.44(-1.18%)
Jul 11, 2006 37.51 37.72 37.28 37.65 14,943,220 +0.01(+0.02%)
Jul 10, 2006 37.63 37.74 37.57 37.64 9,557,703 +0.26(+0.70%)
Jul 07, 2006 37.46 37.71 37.27 37.38 9,899,446 -0.20(-0.53%)
Jul 06, 2006 37.44 37.78 37.38 37.58 9,990,560 +0.15(+0.39%)
Jul 05, 2006 37.15 37.61 37.02 37.44 15,741,969 +0.05(+0.12%)
Jul 03, 2006 36.92 37.56 36.91 37.39 8,694,209 +0.54(+1.48%)
Jun 30, 2006 37.38 37.39 36.78 36.85 18,816,218 -0.38(-1.03%)
Jun 29, 2006 36.55 37.31 36.44 37.23 20,851,534 +0.73(+1.99%)
Jun 28, 2006 36.31 36.63 36.31 36.50 16,340,345 +0.27(+0.74%)
Jun 27, 2006 36.36 36.54 36.23 36.24 13,221,583 -0.12(-0.34%)
Jun 26, 2006 36.27 36.41 36.13 36.36 11,565,214 +0.04(+0.11%)
Jun 23, 2006 36.31 36.56 36.10 36.32 16,184,485 -0.10(-0.27%)
Jun 22, 2006 36.24 36.54 36.10 36.42 13,404,464 +0.18(+0.49%)
Jun 21, 2006 36.03 36.44 36.03 36.24 15,783,610 +0.18(+0.49%)
Jun 20, 2006 36.01 36.36 36.01 36.07 16,911,700 -0.05(-0.13%)
Jun 19, 2006 36.72 36.72 36.04 36.11 13,255,261 -0.21(-0.59%)
Jun 16, 2006 36.54 36.69 36.33 36.33 27,918,222 -0.38(-1.02%)
Jun 15, 2006 35.90 36.83 35.85 36.70 28,293,512 +0.97(+2.72%)
Jun 14, 2006 35.99 36.20 35.13 35.73 27,292,824 -0.33(-0.91%)
Jun 13, 2006 36.89 37.27 35.81 36.06 29,934,608 -1.03(-2.77%)
Jun 12, 2006 37.38 37.55 37.04 37.09 12,493,454 -0.29(-0.78%)
Jun 09, 2006 37.42 37.69 37.25 37.38 15,253,504 -0.18(-0.49%)
Jun 08, 2006 37.28 37.69 37.17 37.56 20,090,770 +0.14(+0.37%)
Jun 07, 2006 37.15 37.72 37.02 37.42 16,291,133 +0.25(+0.66%)
Jun 06, 2006 37.38 37.60 36.79 37.18 20,646,462 -0.16(-0.43%)
Jun 05, 2006 37.69 37.91 37.28 37.34 14,032,994 -0.40(-1.06%)
Jun 02, 2006 37.71 37.87 37.48 37.74 17,482,272 +0.43(+1.15%)
Jun 01, 2006 37.08 37.34 37.03 37.31 18,520,816 +0.23(+0.62%)
May 31, 2006 37.04 37.21 36.69 37.08 20,254,332 -0.23(-0.62%)
May 30, 2006 37.68 37.71 37.27 37.31 19,315,126 -0.52(-1.38%)
May 26, 2006 37.65 38.00 37.43 37.83 20,040,906 +0.36(+0.96%)
May 25, 2006 37.35 37.59 37.09 37.47 18,106,886 +0.33(+0.89%)
May 24, 2006 36.92 37.32 36.78 37.14 22,259,884 +0.19(+0.52%)
May 23, 2006 37.35 37.45 36.91 36.95 16,447,907 -0.02(-0.06%)
May 22, 2006 36.98 37.33 36.86 36.97 21,097,984 -0.01(-0.02%)
May 19, 2006 37.04 37.67 36.77 36.98 20,576,756 +0.12(+0.31%)
May 18, 2006 37.27 37.57 36.84 36.86 17,185,434 -0.34(-0.91%)
May 17, 2006 37.77 37.78 37.00 37.20 26,939,986 -0.83(-2.18%)
May 16, 2006 38.01 38.15 37.84 38.03 10,606,559 +0.07(+0.18%)
May 15, 2006 37.54 38.13 37.23 37.96 17,449,116 +0.27(+0.71%)
May 12, 2006 38.07 38.19 37.64 37.69 19,883,480 -0.38(-0.99%)
May 11, 2006 38.53 38.53 37.87 38.07 14,656,172 -0.37(-0.96%)
May 10, 2006 38.45 38.64 38.10 38.43 15,523,974 -0.02(-0.04%)
May 09, 2006 38.39 38.57 38.33 38.45 13,502,235 +0.06(+0.16%)
May 08, 2006 38.46 38.55 38.30 38.39 13,996,183 -0.28(-0.71%)
May 05, 2006 38.30 38.69 38.27 38.66 25,325,258 +0.41(+1.06%)
May 04, 2006 37.96 38.27 37.94 38.26 20,706,900 +0.49(+1.30%)
May 03, 2006 37.74 38.00 37.71 37.77 17,942,412 -0.12(-0.32%)
May 02, 2006 37.74 38.04 37.74 37.89 25,099,170 +0.21(+0.57%)
May 01, 2006 38.18 38.30 37.61 37.68 27,533,924 -0.57(-1.48%)
Apr 28, 2006 37.48 38.29 37.46 38.24 38,570,076 +0.67(+1.79%)
Apr 27, 2006 36.46 37.68 35.87 37.57 45,106,004 +1.02(+2.79%)
Apr 26, 2006 36.08 36.60 36.04 36.55 24,879,868 +0.48(+1.32%)
Apr 25, 2006 36.02 36.14 35.88 36.07 16,547,767 +0.02(+0.04%)
Apr 24, 2006 35.89 36.11 35.78 36.06 16,405,874 +0.15(+0.43%)
Apr 21, 2006 35.51 35.97 35.51 35.91 21,541,806 +0.45(+1.27%)
Apr 20, 2006 35.70 35.89 35.32 35.45 22,264,452 +0.18(+0.50%)
Apr 19, 2006 35.14 35.42 35.08 35.28 13,697,125 +0.07(+0.20%)
Apr 18, 2006 34.82 35.47 34.76 35.21 21,350,964 +0.37(+1.06%)
Apr 17, 2006 35.05 35.20 34.67 34.84 13,861,470 -0.19(-0.55%)
Apr 13, 2006 35.02 35.19 34.93 35.03 9,975,810 +0.01(+0.02%)
Apr 12, 2006 34.90 35.18 34.91 35.02 9,342,841 +0.12(+0.35%)
Apr 11, 2006 35.05 35.24 34.82 34.90 11,188,096 -0.09(-0.26%)
Apr 10, 2006 35.16 35.30 34.96 34.99 11,878,761 -0.05(-0.13%)
Apr 07, 2006 35.55 35.60 34.98 35.04 12,278,984 -0.35(-1.00%)
Apr 06, 2006 35.49 35.70 35.28 35.39 10,175,921 -0.27(-0.75%)
Apr 05, 2006 35.40 35.68 35.40 35.66 13,379,401 +0.20(+0.56%)
Apr 04, 2006 35.07 35.55 35.01 35.46 11,520,440 +0.47(+1.34%)
Apr 03, 2006 35.12 35.41 34.98 34.99 15,410,408 +0.11(+0.31%)
Mar 31, 2006 35.03 35.18 34.82 34.89 14,318,215 -0.05(-0.15%)
Mar 30, 2006 35.09 35.31 31.36 34.94 16,741,351 -0.28(-0.78%)
Mar 29, 2006 35.37 35.47 35.02 35.22 15,450,482 -0.07(-0.20%)
Mar 28, 2006 35.71 36.01 35.20 35.29 20,987,290 -0.58(-1.62%)
Mar 27, 2006 35.84 35.95 35.75 35.87 13,641,386 -0.06(-0.17%)
Mar 24, 2006 35.84 36.01 35.74 35.93 13,699,736 +0.15(+0.43%)
Mar 23, 2006 35.91 35.99 35.71 35.78 14,089,907 -0.22(-0.62%)
Mar 22, 2006 35.55 36.11 35.55 36.00 14,564,144 +0.32(+0.90%)
Mar 21, 2006 35.81 35.99 35.64 35.68 15,370,203 -0.25(-0.70%)
Mar 20, 2006 35.78 36.01 35.67 35.93 14,677,058 +0.00(+0.00%)
Mar 17, 2006 35.98 35.99 35.73 35.93 24,763,300 +0.11(+0.30%)
Mar 16, 2006 35.61 35.93 35.61 35.82 16,976,708 +0.28(+0.78%)
Mar 15, 2006 35.28 35.65 35.14 35.55 14,808,768 +0.11(+0.30%)
Mar 14, 2006 35.24 35.55 35.19 35.44 18,853,552 +0.25(+0.70%)
Mar 13, 2006 35.21 35.39 35.08 35.19 13,172,110 -0.01(-0.02%)
Mar 10, 2006 34.86 35.24 34.82 35.20 16,363,189 +0.31(+0.88%)
Mar 09, 2006 35.01 35.09 34.85 34.89 15,563,526 -0.12(-0.35%)
Mar 08, 2006 34.80 35.16 34.80 35.02 18,537,654 +0.07(+0.20%)
Mar 07, 2006 34.54 35.00 34.51 34.95 16,739,002 +0.31(+0.91%)
Mar 06, 2006 34.55 34.70 34.40 34.63 13,036,744 +0.02(+0.04%)
Mar 03, 2006 34.53 34.85 34.46 34.62 16,188,793 +0.03(+0.09%)
Mar 02, 2006 34.66 34.75 34.40 34.59 18,754,606 -0.34(-0.99%)
Mar 01, 2006 34.74 34.99 34.71 34.93 20,347,534 -0.19(-0.55%)
Feb 28, 2006 35.22 35.28 35.05 35.12 27,019,612 -0.10(-0.28%)
Feb 27, 2006 35.12 35.24 35.01 35.22 24,097,568 +0.20(+0.57%)
Feb 24, 2006 34.43 35.16 34.43 35.02 18,056,238 +0.27(+0.77%)
Feb 23, 2006 34.62 35.01 34.47 34.76 22,642,354 +0.22(+0.64%)
Feb 22, 2006 34.05 34.61 34.03 34.53 19,227,406 +0.41(+1.19%)
Feb 21, 2006 34.24 34.34 34.10 34.13 13,551,447 -0.08(-0.25%)
Feb 17, 2006 34.30 34.72 34.11 34.21 15,584,543 -0.02(-0.07%)
Feb 16, 2006 34.01 34.27 33.92 34.24 15,369,159 +0.25(+0.74%)
Feb 15, 2006 33.76 34.17 33.65 33.98 16,732,736 +0.15(+0.45%)
Feb 14, 2006 33.65 34.08 33.50 33.83 22,255,316 +0.35(+1.05%)
Feb 13, 2006 33.48 33.68 33.17 33.48 10,872,982 -0.17(-0.50%)
Feb 10, 2006 33.53 33.72 33.26 33.65 11,799,004 +0.07(+0.21%)
Feb 09, 2006 33.52 33.75 33.48 33.58 17,969,694 +0.12(+0.37%)
Feb 08, 2006 33.36 33.49 33.20 33.45 16,401,305 +0.14(+0.41%)
Feb 07, 2006 33.40 33.61 33.29 33.32 18,166,672 +0.09(+0.28%)
Feb 06, 2006 33.25 33.44 33.12 33.22 16,388,252 +0.21(+0.65%)
Feb 03, 2006 33.17 33.36 32.75 33.01 22,317,842 -0.27(-0.81%)
Feb 02, 2006 33.67 33.68 33.22 33.28 19,247,508 -0.39(-1.16%)
Feb 01, 2006 33.78 33.89 33.60 33.67 20,696,196 -0.21(-0.63%)
Jan 31, 2006 34.21 34.27 33.80 33.88 24,998,918 -0.19(-0.56%)
Jan 30, 2006 34.28 34.74 33.90 34.07 19,335,098 -0.25(-0.71%)
Jan 27, 2006 34.40 34.56 34.17 34.32 15,991,684 -0.08(-0.22%)
Jan 26, 2006 34.47 34.60 34.22 34.40 24,082,686 +0.21(+0.61%)
Jan 25, 2006 33.82 34.21 33.82 34.19 19,752,682 +0.30(+0.88%)
Jan 24, 2006 33.77 34.23 33.74 33.89 17,622,730 +0.21(+0.64%)
Jan 23, 2006 33.32 34.01 33.32 33.68 30,623,054 -0.18(-0.52%)
Jan 20, 2006 34.59 34.59 33.84 33.85 32,847,124 -0.73(-2.10%)
Jan 19, 2006 34.76 35.15 34.36 34.58 19,037,346 -0.09(-0.27%)
Jan 18, 2006 34.72 34.97 34.41 34.67 14,243,156 -0.04(-0.11%)
Jan 17, 2006 34.78 34.92 34.47 34.71 19,065,934 -0.38(-1.07%)
Jan 13, 2006 35.11 35.24 34.99 35.09 14,086,122 +0.00(+0.00%)
Jan 12, 2006 35.41 35.42 35.02 35.09 13,767,092 -0.23(-0.65%)
Jan 11, 2006 35.29 35.43 35.05 35.32 19,247,640 -0.08(-0.24%)
Jan 10, 2006 35.55 35.63 35.15 35.40 20,408,756 -0.30(-0.84%)
Jan 09, 2006 35.79 35.98 35.52 35.70 20,389,176 +0.02(+0.06%)
Jan 06, 2006 35.85 35.94 35.51 35.68 16,447,254 -0.05(-0.15%)
Jan 05, 2006 35.68 35.88 35.48 35.73 19,542,128 +0.05(+0.13%)
Jan 04, 2006 36.01 36.19 35.58 35.68 23,180,422 -0.38(-1.06%)
Jan 03, 2006 35.94 36.14 35.35 36.07 21,273,034 +0.71(+2.02%)
Dec 30, 2005 35.25 35.52 35.17 35.35 18,925,868 -0.03(-0.09%)
Dec 29, 2005 35.51 35.68 35.36 35.38 9,135,811 -0.06(-0.17%)
Dec 28, 2005 35.82 35.87 35.45 35.45 10,504,741 -0.22(-0.62%)
Dec 27, 2005 35.68 36.20 35.67 35.67 11,989,194 -0.29(-0.81%)
Dec 23, 2005 36.01 36.04 35.90 35.96 8,515,244 +0.02(+0.04%)
Dec 22, 2005 35.84 36.00 35.66 35.94 15,740,664 +0.21(+0.60%)
Dec 21, 2005 35.91 36.01 35.55 35.73 18,239,902 -0.04(-0.11%)
Dec 20, 2005 35.80 35.89 35.69 35.77 15,580,496 +0.12(+0.34%)
Dec 19, 2005 35.76 35.84 35.48 35.65 16,489,417 -0.34(-0.94%)
Dec 16, 2005 35.77 36.20 35.88 35.98 24,306,294 +0.22(+0.62%)
Dec 15, 2005 35.84 35.86 35.53 35.76 13,653,657 -0.08(-0.21%)
Dec 14, 2005 35.71 36.00 35.62 35.84 19,737,018 +0.21(+0.60%)
Dec 13, 2005 34.95 35.78 34.94 35.62 18,249,824 +0.58(+1.66%)
Dec 12, 2005 35.17 35.29 34.95 35.04 13,472,995 -0.12(-0.35%)
Dec 09, 2005 35.07 35.40 34.94 35.16 11,547,200 +0.09(+0.26%)
Dec 08, 2005 35.12 35.26 34.90 35.07 14,322,261 -0.06(-0.17%)
Dec 07, 2005 35.43 35.50 34.80 35.13 15,110,045 -0.34(-0.97%)
Dec 06, 2005 35.59 35.80 35.34 35.48 16,817,324 -0.09(-0.26%)
Dec 05, 2005 35.35 35.65 35.08 35.57 15,423,723 +0.23(+0.65%)
Dec 02, 2005 35.15 35.38 35.06 35.34 12,037,492 +0.19(+0.55%)
Dec 01, 2005 35.24 35.44 35.09 35.15 17,736,688 -0.01(-0.02%)
Nov 30, 2005 35.57 35.62 35.12 35.16 18,939,836 -0.68(-1.90%)
Nov 29, 2005 35.78 35.97 35.76 35.84 15,974,845 +0.17(+0.47%)
Nov 28, 2005 36.00 36.12 35.64 35.67 19,471,508 -0.33(-0.92%)
Nov 25, 2005 35.89 36.04 35.82 36.00 6,697,402 +0.21(+0.60%)
Nov 23, 2005 35.32 36.01 35.20 35.78 22,652,274 +0.47(+1.32%)
Nov 22, 2005 35.01 35.35 34.95 35.32 21,549,116 +0.20(+0.57%)
Nov 21, 2005 34.93 35.19 34.86 35.12 18,567,548 +0.21(+0.61%)
Nov 18, 2005 35.22 35.22 34.66 34.90 17,499,764 +0.17(+0.49%)
Nov 17, 2005 34.47 34.77 34.39 34.73 13,879,484 +0.28(+0.82%)
Nov 16, 2005 34.78 34.84 34.40 34.45 15,598,902 -0.21(-0.62%)
Nov 15, 2005 34.92 34.98 34.54 34.66 14,895,052 -0.28(-0.81%)
Nov 14, 2005 34.71 35.03 34.63 34.95 12,829,584 +0.12(+0.35%)
Nov 11, 2005 34.66 34.93 34.57 34.83 15,469,671 +0.12(+0.35%)
Nov 10, 2005 34.18 34.80 34.14 34.70 18,261,964 +0.58(+1.71%)
Nov 09, 2005 34.01 34.32 34.01 34.12 12,169,334 +0.11(+0.34%)
Nov 08, 2005 34.01 34.09 33.90 34.01 10,152,686 -0.05(-0.16%)
Nov 07, 2005 34.01 34.07 33.84 34.06 12,570,862 +0.18(+0.52%)
Nov 04, 2005 33.82 34.00 33.75 33.88 15,645,764 +0.17(+0.50%)
Nov 03, 2005 33.90 33.96 33.48 33.71 18,747,296 -0.05(-0.16%)
Nov 02, 2005 33.54 33.81 33.44 33.77 15,398,529 +0.35(+1.05%)
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.