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

Bank of America (NY: BAC )

40.66 +1.04 (+2.62%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 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 (%)
Mar 31, 2009 5.097 5.522 5.009 5.466 525,183,744 +0.63(+13.10%)
Mar 30, 2009 5.370 5.410 4.825 4.833 605,647,360 -1.24(-20.45%)
Mar 26, 2009 6.315 6.379 5.722 6.075 598,148,288 -0.10(-1.56%)
Mar 25, 2009 6.227 6.403 5.578 6.171 774,142,656 +0.38(+6.65%)
Mar 24, 2009 5.866 6.403 5.666 5.786 654,554,752 -0.46(-7.44%)
Mar 23, 2009 5.787 6.323 5.778 6.251 710,160,640 +1.29(+26.01%)
Mar 20, 2009 5.586 5.602 4.793 4.961 716,000,832 -0.84(-14.50%)
Mar 19, 2009 6.756 6.868 5.466 5.802 776,305,216 -0.31(-5.11%)
Mar 18, 2009 5.097 6.123 4.985 6.115 829,318,656 +1.09(+21.69%)
Mar 17, 2009 4.865 5.097 4.648 5.025 535,606,240 +0.07(+1.46%)
Mar 16, 2009 4.985 5.570 4.833 4.953 671,230,656 +0.34(+7.29%)
Mar 13, 2009 5.009 5.169 4.528 4.616 0 -0.07(-1.54%)
Mar 12, 2009 3.943 4.801 3.879 4.688 679,695,808 +0.74(+18.66%)
Mar 11, 2009 4.248 4.408 3.614 3.951 563,870,592 +0.11(+2.92%)
Mar 10, 2009 3.486 3.850 3.366 3.839 519,878,112 +0.83(+27.73%)
Mar 09, 2009 2.581 3.021 2.565 3.005 372,411,552 +0.49(+19.43%)
Mar 06, 2009 2.637 2.837 2.404 2.516 0 -0.02(-0.95%)
Mar 05, 2009 2.725 2.813 2.500 2.541 352,806,304 -0.34(-11.70%)
Mar 04, 2009 2.709 3.230 2.709 2.877 327,108,960 +0.01(+0.28%)
Mar 02, 2009 2.885 3.133 2.613 2.869 541,114,624 -0.29(-9.11%)
Feb 27, 2009 3.397 3.908 3.157 3.157 0 -1.09(-25.75%)
Feb 26, 2009 4.483 4.707 4.084 4.252 562,118,400 +0.01(+0.34%)
Feb 25, 2009 3.844 4.396 3.357 4.237 740,447,744 +0.46(+12.09%)
Feb 24, 2009 3.221 3.796 3.085 3.780 637,054,208 +0.66(+20.97%)
Feb 23, 2009 3.429 3.580 3.053 3.125 639,883,200 +0.10(+3.17%)
Feb 20, 2009 2.885 3.269 2.022 3.029 1,051,410,752 -0.28(-8.45%)
Feb 19, 2009 3.245 3.740 3.085 3.309 508,359,392 -0.34(-9.41%)
Feb 18, 2009 4.124 4.164 3.604 3.652 406,107,712 -0.26(-6.73%)
Feb 17, 2009 4.052 4.156 3.892 3.916 347,068,704 -0.54(-12.03%)
Feb 13, 2009 4.539 4.691 4.436 4.452 300,150,816 -0.24(-5.11%)
Feb 12, 2009 4.571 4.731 4.276 4.691 462,279,392 -0.16(-3.29%)
Feb 11, 2009 4.635 4.907 4.563 4.851 496,564,800 +0.41(+9.17%)
Feb 10, 2009 5.474 5.506 4.380 4.444 759,311,936 -1.06(-19.30%)
Feb 09, 2009 5.251 5.634 5.043 5.506 575,306,368 +0.61(+12.40%)
Feb 06, 2009 4.308 5.187 4.284 4.899 907,813,696 +1.03(+26.65%)
Feb 05, 2009 3.644 3.964 3.013 3.868 944,970,624 +0.11(+2.98%)
Feb 04, 2009 4.372 4.428 3.692 3.756 762,455,232 -0.48(-11.32%)
Feb 03, 2009 4.923 4.923 4.148 4.236 445,192,128 -0.56(-11.67%)
Feb 02, 2009 4.955 5.323 4.651 4.795 364,472,896 -0.46(-8.81%)
Jan 30, 2009 5.498 5.530 5.075 5.259 0 -0.16(-2.95%)
Jan 29, 2009 5.562 5.754 5.363 5.419 219,379,104 -0.49(-8.25%)
Jan 28, 2009 6.106 6.242 5.674 5.906 447,566,880 +0.71(+13.69%)
Jan 27, 2009 5.035 5.283 4.955 5.195 238,876,480 +0.40(+8.33%)
Jan 26, 2009 5.163 5.578 4.795 4.795 334,467,008 -0.19(-3.85%)
Jan 23, 2009 4.292 5.019 4.236 4.987 377,011,904 +0.42(+9.28%)
Jan 22, 2009 5.091 5.115 4.396 4.563 453,348,768 -0.78(-14.52%)
Jan 21, 2009 4.428 5.498 4.284 5.339 548,738,752 +1.26(+30.98%)
Jan 20, 2009 5.179 5.195 4.036 4.076 517,370,496 -1.66(-28.97%)
Jan 16, 2009 7.185 7.449 5.594 5.738 618,870,848 -0.91(-13.70%)
Jan 15, 2009 7.752 7.768 5.874 6.649 691,371,072 -1.50(-18.43%)
Jan 14, 2009 8.064 8.376 8.064 8.152 210,863,440 -0.36(-4.23%)
Jan 13, 2009 8.943 8.991 8.360 8.511 303,976,704 -0.62(-6.82%)
Jan 12, 2009 10.28 10.31 9.047 9.135 153,362,656 -1.25(-12.01%)
Jan 09, 2009 10.93 11.01 10.35 10.38 93,611,128 -0.44(-4.06%)
Jan 08, 2009 11.04 11.18 10.67 10.82 117,527,224 -0.14(-1.24%)
Jan 07, 2009 11.28 11.29 10.88 10.96 141,206,928 -0.46(-3.99%)
Jan 06, 2009 11.40 11.84 11.24 11.41 138,944,432 +0.24(+2.15%)
Jan 05, 2009 11.49 11.63 11.10 11.17 117,218,912 -0.28(-2.44%)
Jan 02, 2009 11.12 11.64 10.96 11.45 108,400,592 +0.20(+1.78%)
Jan 01, 2009 10.46 11.28 10.39 11.25 0 +0.00(+0.00%)
Dec 31, 2008 10.46 11.28 10.39 11.25 141,880,368 +0.67(+6.34%)
Dec 30, 2008 10.46 10.58 10.12 10.58 91,213,912 +0.24(+2.32%)
Dec 29, 2008 10.85 10.97 10.13 10.34 78,570,896 -0.34(-3.14%)
Dec 26, 2008 10.92 11.03 10.62 10.68 54,694,320 -0.14(-1.26%)
Dec 24, 2008 10.19 10.84 10.18 10.81 47,666,856 +0.62(+6.12%)
Dec 23, 2008 10.73 10.85 10.17 10.19 86,014,920 -0.62(-5.76%)
Dec 22, 2008 11.11 11.20 10.56 10.81 90,923,368 -0.22(-1.96%)
Dec 19, 2008 11.24 11.48 10.87 11.03 130,217,448 -0.13(-1.15%)
Dec 18, 2008 11.87 12.08 11.12 11.16 128,347,008 -0.53(-4.51%)
Dec 17, 2008 11.84 12.30 11.59 11.68 121,050,352 -0.38(-3.18%)
Dec 16, 2008 11.33 12.15 10.80 12.07 229,230,192 +0.79(+7.02%)
Dec 15, 2008 12.03 12.07 11.11 11.28 102,552,184 -0.66(-5.49%)
Dec 12, 2008 11.28 12.06 11.11 11.93 149,617,424 +0.02(+0.13%)
Dec 11, 2008 13.05 13.08 11.85 11.92 135,085,104 -1.42(-10.67%)
Dec 10, 2008 13.80 13.87 12.83 13.34 110,792,728 -0.21(-1.53%)
Dec 09, 2008 13.91 14.34 13.51 13.55 145,854,672 -0.71(-4.99%)
Dec 08, 2008 12.94 14.39 12.83 14.26 205,331,472 +2.08(+17.06%)
Dec 05, 2008 11.11 12.36 10.99 12.18 0 +0.72(+6.28%)
Dec 04, 2008 11.78 12.28 11.13 11.46 134,591,136 -0.57(-4.72%)
Dec 03, 2008 11.03 12.13 10.70 12.03 160,788,224 +0.80(+7.12%)
Dec 02, 2008 10.52 11.48 10.09 11.23 174,161,616 +1.19(+11.83%)
Dec 01, 2008 12.18 12.19 9.978 10.04 162,994,400 -2.66(-20.92%)
Nov 28, 2008 12.06 12.81 12.04 12.70 67,777,240 +0.64(+5.31%)
Nov 26, 2008 11.19 12.08 10.74 12.06 152,186,304 +0.49(+4.26%)
Nov 25, 2008 11.90 12.11 10.87 11.56 186,772,064 +0.16(+1.44%)
Nov 24, 2008 9.838 11.60 9.713 11.40 253,241,760 +2.44(+27.20%)
Nov 21, 2008 9.439 9.502 7.822 8.963 294,033,248 +0.17(+1.96%)
Nov 20, 2008 10.01 10.35 8.595 8.791 250,658,288 -1.41(-13.86%)
Nov 19, 2008 11.57 11.71 10.10 10.21 221,617,808 -1.66(-14.02%)
Nov 18, 2008 11.85 12.28 11.36 11.87 190,852,192 +0.13(+1.07%)
Nov 17, 2008 12.67 12.72 11.71 11.74 166,571,824 -1.09(-8.47%)
Nov 14, 2008 13.16 14.10 12.66 12.83 0 -0.53(-3.98%)
Nov 13, 2008 13.41 13.60 11.63 13.36 253,125,184 +0.08(+0.59%)
Nov 12, 2008 14.34 14.72 13.28 13.28 130,378,952 -1.32(-9.04%)
Nov 11, 2008 15.03 15.10 14.26 14.60 132,886,704 -0.62(-4.06%)
Nov 10, 2008 16.45 16.52 14.89 15.22 101,872,760 -0.79(-4.93%)
Nov 07, 2008 15.97 16.21 15.59 16.01 104,972,960 +0.29(+1.84%)
Nov 06, 2008 16.89 17.43 15.60 15.72 151,728,848 -1.27(-7.49%)
Nov 05, 2008 18.84 19.03 16.85 17.00 113,173,904 -2.17(-11.33%)
Nov 04, 2008 18.78 19.24 18.34 19.17 114,783,160 +0.72(+3.90%)
Nov 03, 2008 18.73 18.80 18.05 18.45 75,739,360 -0.44(-2.32%)
Oct 31, 2008 17.46 18.89 17.46 18.89 172,318,592 +1.09(+6.10%)
Oct 30, 2008 18.21 18.35 17.32 17.80 98,632,400 +0.36(+2.06%)
Oct 29, 2008 17.97 18.61 17.27 17.44 141,571,584 -0.55(-3.04%)
Oct 28, 2008 16.64 18.18 15.64 17.99 141,369,520 +1.95(+12.13%)
Oct 27, 2008 16.31 17.03 16.01 16.04 94,054,016 -0.42(-2.56%)
Oct 24, 2008 16.01 22.34 16.01 16.46 136,193,440 -1.51(-8.39%)
Oct 23, 2008 17.64 18.13 16.85 17.97 124,551,424 +0.27(+1.50%)
Oct 22, 2008 18.32 19.06 16.93 17.71 126,871,112 -1.02(-5.47%)
Oct 21, 2008 18.71 19.47 18.52 18.73 96,569,888 -0.34(-1.76%)
Oct 20, 2008 18.69 19.11 17.98 19.07 108,586,760 +0.91(+4.99%)
Oct 17, 2008 18.39 19.36 18.10 18.16 0 -0.79(-4.16%)
Oct 16, 2008 19.07 19.55 17.28 18.95 169,348,544 +0.34(+1.81%)
Oct 15, 2008 19.85 20.38 18.44 18.61 151,334,960 -2.12(-10.21%)
Oct 14, 2008 20.65 21.26 19.54 20.73 273,786,976 +2.92(+16.41%)
Oct 13, 2008 18.58 19.00 16.92 17.81 217,274,016 +1.50(+9.20%)
Oct 10, 2008 15.16 17.31 14.84 16.31 272,684,448 +0.97(+6.32%)
Oct 09, 2008 18.23 18.75 15.25 15.34 253,205,584 -1.93(-11.18%)
Oct 08, 2008 15.90 18.52 15.64 17.27 413,018,272 -1.30(-7.03%)
Oct 07, 2008 23.17 23.63 18.57 18.57 183,472,016 -6.60(-26.23%)
Oct 06, 2008 24.83 26.17 24.05 25.18 105,416,248 -1.77(-6.55%)
Oct 03, 2008 29.58 30.08 26.58 26.94 0 -1.48(-5.20%)
Oct 02, 2008 29.57 30.04 28.37 28.42 77,393,336 -1.38(-4.62%)
Oct 01, 2008 27.01 30.08 26.74 29.79 99,182,968 +2.45(+8.94%)
Sep 30, 2008 25.32 27.68 24.89 27.35 101,353,864 +3.71(+15.70%)
Sep 29, 2008 28.68 28.68 23.64 23.64 128,303,224 -5.04(-17.58%)
Sep 26, 2008 26.38 29.30 26.01 28.68 0 +1.82(+6.78%)
Sep 25, 2008 26.62 27.74 26.19 26.86 77,155,640 +1.02(+3.93%)
Sep 24, 2008 26.39 27.02 25.79 25.84 59,241,432 -0.18(-0.69%)
Sep 23, 2008 26.88 27.70 25.00 26.02 69,845,800 -0.66(-2.49%)
Sep 22, 2008 28.11 28.12 26.57 26.68 82,690,200 -2.60(-8.88%)
Sep 19, 2008 30.12 30.87 26.89 29.29 0 +5.39(+22.56%)
Sep 18, 2008 21.97 25.08 20.99 23.90 287,525,024 +2.64(+12.43%)
Sep 17, 2008 22.36 22.97 20.72 21.25 223,237,776 -1.84(-7.95%)
Sep 16, 2008 19.56 23.25 19.54 23.09 221,302,240 +2.34(+11.30%)
Sep 15, 2008 22.06 23.53 20.75 20.75 355,603,456 -5.62(-21.31%)
Sep 12, 2008 25.22 26.88 25.08 26.36 0 +0.53(+2.06%)
Sep 11, 2008 24.19 25.97 23.73 25.83 119,597,120 +0.52(+2.04%)
Sep 10, 2008 25.76 26.07 24.38 25.32 112,782,304 -0.09(-0.37%)
Sep 09, 2008 26.80 27.43 25.24 25.41 136,928,320 -1.73(-6.36%)
Sep 08, 2008 27.55 27.90 26.14 27.14 210,135,968 +1.95(+7.76%)
Sep 05, 2008 23.50 25.23 23.30 25.18 0 +1.27(+5.33%)
Sep 04, 2008 25.46 25.63 23.83 23.91 91,362,728 -1.84(-7.16%)
Sep 03, 2008 25.17 25.78 24.65 25.75 91,846,128 +0.76(+3.03%)
Sep 02, 2008 25.07 25.39 24.56 25.00 92,192,896 +1.14(+4.79%)
Aug 29, 2008 23.74 24.12 23.53 23.86 0 -0.22(-0.92%)
Aug 28, 2008 23.13 24.08 22.83 24.08 84,207,296 +1.36(+6.00%)
Aug 27, 2008 22.35 22.86 22.06 22.71 51,023,208 +0.48(+2.17%)
Aug 26, 2008 22.25 22.59 21.79 22.23 56,778,984 +0.05(+0.21%)
Aug 25, 2008 22.94 23.02 22.10 22.19 54,126,480 -0.96(-4.14%)
Aug 22, 2008 22.97 23.31 22.43 23.14 0 +0.90(+4.03%)
Aug 21, 2008 21.95 22.48 21.43 22.25 65,145,292 -0.19(-0.85%)
Aug 20, 2008 21.68 22.52 21.24 22.44 82,420,792 +0.93(+4.31%)
Aug 19, 2008 22.19 22.22 21.26 21.51 93,067,840 -0.93(-4.16%)
Aug 18, 2008 23.53 23.60 22.45 22.45 77,736,904 -1.07(-4.56%)
Aug 15, 2008 23.37 24.13 23.18 23.52 0 +0.40(+1.72%)
Aug 14, 2008 22.17 23.36 21.93 23.12 84,433,840 +1.01(+4.57%)
Aug 13, 2008 23.35 23.48 21.83 22.11 128,067,672 -1.74(-7.29%)
Aug 12, 2008 25.25 25.28 23.63 23.85 77,196,024 -1.72(-6.74%)
Aug 11, 2008 24.65 26.03 24.53 25.57 82,287,664 +0.87(+3.50%)
Aug 08, 2008 23.73 25.09 23.57 24.71 79,838,552 +0.56(+2.32%)
Aug 07, 2008 25.10 25.69 23.86 24.15 101,604,664 -1.48(-5.77%)
Aug 06, 2008 25.30 26.03 24.68 25.63 72,607,632 -0.10(-0.39%)
Aug 05, 2008 25.49 26.20 25.32 25.72 96,959,024 +0.74(+2.94%)
Aug 04, 2008 24.97 25.74 24.28 24.99 77,139,096 -0.54(-2.13%)
Aug 01, 2008 25.43 25.66 24.46 25.53 76,614,512 +0.33(+1.31%)
Jul 31, 2008 25.07 25.92 24.61 25.20 86,524,896 -0.54(-2.11%)
Jul 30, 2008 25.57 26.43 24.51 25.75 155,882,096 +1.06(+4.31%)
Jul 29, 2008 24.68 24.68 21.30 24.68 142,860,992 +3.19(+14.83%)
Jul 28, 2008 22.48 23.43 21.40 21.50 95,658,904 -1.16(-5.14%)
Jul 25, 2008 23.44 23.82 22.22 22.66 117,079,504 -0.81(-3.46%)
Jul 24, 2008 25.79 26.05 23.35 23.47 157,340,304 -2.14(-8.37%)
Jul 23, 2008 24.55 26.25 24.32 25.62 208,262,880 +0.84(+3.37%)
Jul 22, 2008 21.34 25.62 20.84 24.78 182,297,152 +2.90(+13.27%)
Jul 21, 2008 23.22 23.67 21.60 21.88 213,748,608 +0.82(+3.89%)
Jul 18, 2008 21.04 21.44 19.61 21.06 205,983,648 +0.76(+3.74%)
Jul 17, 2008 18.35 20.30 18.23 20.30 246,646,768 +2.93(+16.89%)
Jul 16, 2008 14.90 17.56 14.59 17.37 249,463,648 +3.18(+22.41%)
Jul 15, 2008 14.98 15.53 14.13 14.19 242,965,152 -1.25(-8.09%)
Jul 14, 2008 17.47 17.57 15.36 15.44 134,206,248 -1.16(-7.01%)
Jul 11, 2008 16.32 17.21 15.96 16.60 174,511,648 -0.53(-3.09%)
Jul 10, 2008 16.56 17.77 16.30 17.13 147,163,552 +0.23(+1.36%)
Jul 09, 2008 18.07 18.39 16.75 16.90 126,805,840 -1.13(-6.29%)
Jul 08, 2008 16.52 18.13 16.18 18.03 137,025,152 +1.54(+9.34%)
Jul 07, 2008 17.32 17.58 16.16 16.49 128,032,448 -0.67(-3.88%)
Jul 04, 2008 17.43 17.53 16.64 17.16 60,895,196 +0.00(+0.00%)
Jul 03, 2008 17.43 17.53 16.64 17.16 60,895,196 -0.11(-0.62%)
Jul 02, 2008 18.42 18.61 17.27 17.27 99,291,400 -0.97(-5.33%)
Jul 01, 2008 17.86 18.56 17.37 18.24 138,162,000 -0.05(-0.25%)
Jun 30, 2008 18.95 19.18 17.19 18.29 103,754,224 -0.55(-2.93%)
Jun 27, 2008 19.15 19.49 18.58 18.84 108,753,832 -0.17(-0.89%)
Jun 26, 2008 19.83 19.83 18.95 19.01 125,497,392 -1.38(-6.76%)
Jun 25, 2008 20.60 21.40 20.19 20.39 94,705,056 -0.01(-0.04%)
Jun 24, 2008 19.89 20.56 19.57 20.39 97,575,832 +0.57(+2.86%)
Jun 23, 2008 20.82 20.88 19.79 19.83 91,016,872 -0.93(-4.50%)
Jun 20, 2008 20.92 21.53 20.65 20.76 117,368,184 -0.80(-3.70%)
Jun 19, 2008 21.80 21.81 20.67 21.56 136,344,528 -0.18(-0.81%)
Jun 18, 2008 22.10 22.18 21.45 21.73 95,324,128 -0.67(-2.98%)
Jun 17, 2008 23.53 23.66 22.35 22.40 58,134,400 -0.83(-3.56%)
Jun 16, 2008 22.73 23.56 22.56 23.23 58,987,236 +0.41(+1.81%)
Jun 13, 2008 22.81 22.91 22.25 22.81 67,185,984 +0.26(+1.16%)
Jun 12, 2008 22.25 23.01 22.22 22.55 79,799,936 +0.45(+2.05%)
Jun 11, 2008 23.02 23.12 22.09 22.10 89,442,792 -0.59(-2.60%)
Jun 10, 2008 22.97 23.39 22.46 22.69 80,820,240 +0.01(+0.03%)
Jun 09, 2008 23.58 23.63 22.48 22.68 91,259,024 -0.68(-2.92%)
Jun 06, 2008 24.25 24.28 23.28 23.37 91,611,176 -1.14(-4.66%)
Jun 05, 2008 24.62 24.81 24.18 24.51 68,585,560 +0.00(+0.00%)
Jun 04, 2008 24.75 24.98 24.37 24.51 79,808,248 -1.01(-3.96%)
Jun 03, 2008 25.89 25.99 25.20 25.52 62,596,312 -0.21(-0.80%)
Jun 02, 2008 25.92 26.00 25.43 25.72 51,937,472 -0.33(-1.26%)
May 30, 2008 26.66 26.71 26.03 26.05 41,727,156 -0.45(-1.71%)
May 29, 2008 25.88 26.64 25.79 26.51 49,571,284 +0.56(+2.16%)
May 28, 2008 26.38 26.41 25.47 25.95 60,864,452 -0.23(-0.88%)
May 27, 2008 26.06 26.31 25.82 26.18 49,566,952 +0.18(+0.71%)
May 26, 2008 26.49 26.52 25.97 25.99 0 +0.00(+0.00%)
May 23, 2008 26.49 26.52 25.97 25.99 55,388,504 -0.61(-2.30%)
May 22, 2008 26.62 27.07 26.42 26.61 52,646,004 +0.08(+0.29%)
May 21, 2008 27.12 27.23 26.43 26.53 57,819,272 -0.58(-2.15%)
May 20, 2008 27.46 27.54 27.02 27.11 47,693,516 -0.54(-1.97%)
May 19, 2008 27.75 28.13 27.31 27.66 49,330,164 -0.05(-0.19%)
May 16, 2008 28.18 28.21 27.61 27.71 41,938,972 -0.41(-1.47%)
May 15, 2008 28.25 28.26 27.66 28.12 61,144,328 -0.07(-0.24%)
May 14, 2008 28.15 28.34 27.96 28.19 37,520,352 +0.15(+0.52%)
May 13, 2008 28.70 28.80 27.96 28.05 46,305,660 -0.64(-2.22%)
May 12, 2008 28.21 28.79 28.16 28.68 34,865,924 +0.61(+2.16%)
May 09, 2008 28.51 28.70 27.98 28.08 56,199,704 -0.52(-1.82%)
May 08, 2008 29.27 29.35 28.51 28.60 46,995,084 -0.51(-1.76%)
May 07, 2008 30.09 30.20 29.00 29.11 47,712,216 -0.95(-3.16%)
May 06, 2008 29.62 30.21 29.20 30.06 46,470,952 +0.21(+0.69%)
May 05, 2008 30.18 30.28 29.73 29.85 42,772,868 -0.63(-2.06%)
May 02, 2008 30.72 31.14 30.18 30.48 57,898,600 +0.31(+1.02%)
May 01, 2008 28.85 30.25 28.77 30.18 54,204,348 +1.42(+4.93%)
Apr 30, 2008 29.12 29.45 28.67 28.76 44,057,380 -0.25(-0.85%)
Apr 29, 2008 29.16 29.44 28.87 29.00 36,887,504 -0.25(-0.84%)
Apr 28, 2008 29.40 29.55 29.00 29.25 31,652,052 -0.09(-0.31%)
Apr 25, 2008 29.32 29.63 28.76 29.34 45,251,496 +0.33(+1.14%)
Apr 24, 2008 28.35 29.26 28.26 29.01 51,866,836 +0.77(+2.74%)
Apr 23, 2008 28.50 28.60 27.96 28.24 39,457,448 -0.11(-0.38%)
Apr 22, 2008 28.82 28.90 28.11 28.34 55,002,992 -0.47(-1.62%)
Apr 21, 2008 28.95 29.30 28.62 28.81 50,038,024 -0.73(-2.46%)
Apr 18, 2008 29.47 30.35 29.20 29.54 63,039,424 +0.84(+2.91%)
Apr 17, 2008 28.12 28.91 27.77 28.70 39,291,980 +0.38(+1.33%)
Apr 16, 2008 27.89 28.33 27.68 28.33 49,752,024 +1.07(+3.93%)
Apr 15, 2008 27.66 27.93 27.02 27.26 57,881,136 +0.00(+0.00%)
Apr 14, 2008 27.89 27.99 27.15 27.26 57,686,416 -1.04(-3.68%)
Apr 11, 2008 28.47 29.02 28.19 28.30 46,662,964 -0.57(-1.99%)
Apr 10, 2008 29.06 29.34 28.62 28.87 48,827,640 -0.18(-0.63%)
Apr 09, 2008 29.59 29.72 29.00 29.06 41,691,128 -0.34(-1.17%)
Apr 08, 2008 30.01 30.11 29.30 29.40 51,731,572 -0.86(-2.84%)
Apr 07, 2008 30.53 30.95 30.15 30.26 41,938,672 +0.07(+0.23%)
Apr 04, 2008 30.81 30.86 30.11 30.19 40,980,504 -0.74(-2.38%)
Apr 03, 2008 30.41 31.16 30.06 30.93 40,528,932 +0.05(+0.17%)
Apr 02, 2008 31.32 32.07 30.66 30.87 52,902,360 -0.43(-1.37%)
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.