Skip to main content

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

Historical Prices

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.