Skip to main content

Bank of America (NY: BAC )

37.75 -0.06 (-0.16%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 35.55 35.63 35.29 35.34 18,431,228 -0.19(-0.55%)
Oct 28, 2005 35.09 35.54 34.93 35.54 17,850,816 +0.65(+1.85%)
Oct 27, 2005 34.92 35.15 34.83 34.89 12,272,181 -0.02(-0.05%)
Oct 26, 2005 34.81 35.21 34.75 34.91 13,617,029 +0.02(+0.05%)
Oct 25, 2005 34.91 35.07 34.63 34.89 14,846,041 -0.16(-0.46%)
Oct 24, 2005 34.35 35.05 34.33 35.05 17,548,236 +0.91(+2.65%)
Oct 21, 2005 34.22 34.34 34.02 34.15 17,688,450 +0.05(+0.14%)
Oct 20, 2005 34.37 34.74 33.98 34.10 24,232,870 -0.19(-0.57%)
Oct 19, 2005 33.78 34.31 33.65 34.29 28,720,480 +0.70(+2.09%)
Oct 18, 2005 34.02 34.04 33.59 33.59 13,439,440 -0.39(-1.14%)
Oct 17, 2005 34.02 34.12 33.88 33.98 12,654,214 +0.00(+0.00%)
Oct 14, 2005 34.06 34.15 33.86 33.98 17,018,316 +0.04(+0.12%)
Oct 13, 2005 33.85 34.03 33.44 33.94 17,993,754 +0.09(+0.26%)
Oct 12, 2005 34.16 34.22 33.73 33.85 13,683,857 +0.01(+0.02%)
Oct 11, 2005 34.06 34.22 33.80 33.84 13,791,152 -0.17(-0.50%)
Oct 10, 2005 34.26 34.30 33.98 34.01 12,749,010 -0.15(-0.43%)
Oct 07, 2005 34.39 34.41 34.09 34.16 12,150,530 +0.03(+0.09%)
Oct 06, 2005 34.16 34.47 33.92 34.12 18,237,304 +0.22(+0.64%)
Oct 05, 2005 33.90 34.56 33.82 33.91 11,350,329 +0.04(+0.12%)
Oct 04, 2005 33.98 34.37 33.87 33.87 11,693,873 -0.11(-0.33%)
Oct 03, 2005 34.32 34.41 33.91 33.98 16,372,314 -0.04(-0.12%)
Sep 30, 2005 34.03 34.44 33.95 34.02 18,662,156 +0.00(+0.00%)
Sep 29, 2005 33.57 34.03 33.23 34.02 21,578,942 +0.40(+1.20%)
Sep 28, 2005 33.87 34.02 33.41 33.61 18,534,070 -0.26(-0.76%)
Sep 27, 2005 33.99 34.03 33.74 33.87 14,824,260 -0.06(-0.19%)
Sep 26, 2005 34.42 34.52 33.85 33.94 18,876,994 -0.19(-0.54%)
Sep 23, 2005 34.12 34.34 33.84 34.12 13,944,856 +0.03(+0.09%)
Sep 22, 2005 34.11 34.15 33.78 34.09 20,347,578 -0.06(-0.17%)
Sep 21, 2005 34.54 34.63 34.04 34.15 24,170,498 -0.60(-1.72%)
Sep 20, 2005 35.05 35.23 34.59 34.75 15,371,506 -0.32(-0.90%)
Sep 19, 2005 35.30 35.30 34.85 35.06 12,717,700 -0.23(-0.66%)
Sep 16, 2005 34.73 35.30 34.63 35.30 30,320,636 +0.77(+2.22%)
Sep 15, 2005 34.53 34.64 34.42 34.53 8,312,634 +0.07(+0.21%)
Sep 14, 2005 34.49 34.62 34.34 34.46 14,056,607 -0.02(-0.05%)
Sep 13, 2005 34.37 34.71 34.37 34.47 14,237,537 -0.03(-0.09%)
Sep 12, 2005 34.67 34.79 34.50 34.50 14,996,899 -0.20(-0.58%)
Sep 09, 2005 34.79 34.87 34.67 34.71 16,586,782 -0.06(-0.19%)
Sep 08, 2005 34.96 35.03 34.74 34.77 12,964,715 -0.23(-0.65%)
Sep 07, 2005 35.03 35.08 34.87 35.00 9,813,785 -0.03(-0.09%)
Sep 06, 2005 34.80 35.08 34.71 35.03 13,489,808 +0.36(+1.03%)
Sep 02, 2005 34.95 35.02 34.63 34.67 11,761,568 -0.15(-0.44%)
Sep 01, 2005 34.78 35.26 34.49 34.83 16,306,352 +0.06(+0.16%)
Aug 31, 2005 34.77 34.77 34.36 34.77 13,309,002 -0.06(-0.16%)
Aug 30, 2005 35.05 35.05 34.69 34.83 18,970,554 -0.21(-0.60%)
Aug 29, 2005 34.55 35.15 34.36 35.04 14,010,694 +0.42(+1.21%)
Aug 26, 2005 34.75 34.79 34.44 34.62 13,188,465 -0.19(-0.53%)
Aug 25, 2005 34.85 34.92 34.68 34.80 8,537,745 +0.13(+0.37%)
Aug 24, 2005 35.07 35.17 34.67 34.67 12,241,614 -0.35(-0.99%)
Aug 23, 2005 35.35 35.43 34.84 35.02 11,420,870 -0.32(-0.91%)
Aug 22, 2005 35.38 35.52 35.15 35.34 9,906,230 +0.10(+0.28%)
Aug 19, 2005 35.54 35.54 35.24 35.25 9,612,930 -0.15(-0.41%)
Aug 18, 2005 35.34 35.55 35.17 35.39 14,660,780 +0.06(+0.16%)
Aug 17, 2005 35.38 35.57 35.23 35.34 16,877,234 +0.01(+0.02%)
Aug 16, 2005 35.03 35.68 35.03 35.33 23,695,650 +0.44(+1.25%)
Aug 15, 2005 34.60 35.07 34.50 34.89 15,496,003 +0.40(+1.15%)
Aug 12, 2005 34.67 34.71 34.41 34.50 10,380,336 -0.08(-0.23%)
Aug 11, 2005 34.62 34.64 34.30 34.58 14,765,229 +0.03(+0.09%)
Aug 10, 2005 34.87 35.06 34.33 34.54 20,691,492 -0.12(-0.35%)
Aug 09, 2005 34.70 34.88 34.54 34.67 14,215,880 -0.03(-0.09%)
Aug 08, 2005 35.02 35.11 34.68 34.70 11,811,317 -0.25(-0.72%)
Aug 05, 2005 35.25 35.30 34.86 34.95 15,715,050 -0.37(-1.05%)
Aug 04, 2005 35.38 35.39 35.16 35.32 14,120,589 -0.06(-0.16%)
Aug 03, 2005 35.47 35.57 35.27 35.38 15,633,743 -0.13(-0.36%)
Aug 02, 2005 35.40 35.59 35.32 35.51 13,114,583 +0.23(+0.64%)
Aug 01, 2005 35.37 35.43 35.21 35.28 15,219,906 +0.05(+0.14%)
Jul 29, 2005 35.55 35.72 35.23 35.23 16,244,475 -0.33(-0.93%)
Jul 28, 2005 35.65 35.77 35.51 35.56 14,979,202 -0.11(-0.32%)
Jul 27, 2005 35.85 35.95 35.51 35.68 28,537,076 -0.31(-0.85%)
Jul 26, 2005 36.01 36.15 35.89 35.98 19,159,404 -0.11(-0.29%)
Jul 25, 2005 36.30 36.42 36.09 36.09 12,664,733 -0.15(-0.42%)
Jul 22, 2005 36.14 36.24 35.97 36.24 10,009,937 +0.20(+0.56%)
Jul 21, 2005 36.28 36.33 36.04 36.04 14,798,024 -0.21(-0.58%)
Jul 20, 2005 36.22 36.35 36.02 36.25 16,253,138 +0.03(+0.09%)
Jul 19, 2005 36.59 36.85 36.03 36.22 22,767,610 -0.21(-0.58%)
Jul 18, 2005 36.60 36.84 36.43 36.43 23,836,854 -0.73(-1.96%)
Jul 15, 2005 37.02 37.21 36.99 37.15 17,262,238 +0.14(+0.37%)
Jul 14, 2005 37.01 37.13 36.94 37.02 17,133,532 +0.05(+0.13%)
Jul 13, 2005 36.96 37.01 36.69 36.97 17,470,394 +0.36(+0.97%)
Jul 12, 2005 36.50 36.82 36.42 36.61 18,198,074 +0.11(+0.31%)
Jul 11, 2005 36.59 36.75 36.36 36.50 19,202,966 +0.02(+0.04%)
Jul 08, 2005 36.16 36.54 36.01 36.48 18,719,084 +0.38(+1.05%)
Jul 07, 2005 36.08 36.20 35.80 36.10 21,450,608 -0.02(-0.04%)
Jul 06, 2005 36.48 36.52 36.12 36.12 28,307,882 -0.33(-0.91%)
Jul 05, 2005 36.44 36.51 36.05 36.45 32,071,894 +0.11(+0.29%)
Jul 01, 2005 36.85 37.08 36.01 36.35 43,315,176 -0.51(-1.38%)
Jun 30, 2005 37.50 37.57 36.83 36.85 52,040,656 -1.05(-2.77%)
Jun 29, 2005 37.78 38.04 37.76 37.91 11,418,023 +0.19(+0.51%)
Jun 28, 2005 37.70 37.90 37.54 37.71 10,175,769 +0.22(+0.58%)
Jun 27, 2005 37.78 37.90 37.45 37.49 11,878,269 -0.28(-0.75%)
Jun 24, 2005 37.61 38.06 37.47 37.78 15,363,338 +0.12(+0.32%)
Jun 23, 2005 37.98 38.12 37.56 37.66 13,171,386 -0.38(-1.00%)
Jun 22, 2005 38.03 38.33 38.01 38.03 13,235,739 -0.01(-0.02%)
Jun 21, 2005 37.74 38.19 37.74 38.04 15,884,100 +0.30(+0.79%)
Jun 20, 2005 37.51 37.88 37.41 37.74 10,139,632 +0.06(+0.15%)
Jun 17, 2005 37.88 37.88 37.49 37.69 17,173,752 +0.17(+0.45%)
Jun 16, 2005 37.64 37.74 37.46 37.52 8,336,148 -0.14(-0.36%)
Jun 15, 2005 37.29 37.68 37.11 37.66 12,536,027 +0.51(+1.37%)
Jun 14, 2005 37.04 37.22 36.98 37.15 6,935,363 +0.04(+0.11%)
Jun 13, 2005 37.00 37.32 36.87 37.11 7,136,218 -0.06(-0.17%)
Jun 10, 2005 37.13 37.31 36.98 37.17 6,319,434 -0.07(-0.20%)
Jun 09, 2005 37.03 37.34 36.91 37.24 7,838,281 +0.15(+0.39%)
Jun 08, 2005 37.17 37.33 37.02 37.10 6,648,499 +0.04(+0.11%)
Jun 07, 2005 37.15 37.38 37.02 37.06 7,769,473 -0.03(-0.09%)
Jun 06, 2005 36.96 37.13 36.81 37.09 5,599,426 +0.10(+0.26%)
Jun 03, 2005 37.02 37.18 36.94 36.99 7,968,966 -0.32(-0.87%)
Jun 02, 2005 37.36 37.36 37.15 37.32 8,289,864 -0.09(-0.24%)
Jun 01, 2005 37.15 37.74 37.09 37.40 11,346,864 -0.02(-0.06%)
May 31, 2005 37.62 37.70 37.43 37.43 11,279,665 -0.27(-0.71%)
May 27, 2005 37.61 37.74 37.48 37.70 6,807,772 -0.05(-0.13%)
May 26, 2005 37.76 37.82 37.57 37.74 8,583,287 +0.14(+0.37%)
May 25, 2005 37.46 37.66 37.41 37.61 9,249,338 -0.06(-0.15%)
May 24, 2005 37.57 37.77 37.41 37.66 7,906,594 +0.05(+0.13%)
May 23, 2005 37.57 37.78 37.55 37.61 7,089,810 -0.02(-0.04%)
May 20, 2005 37.57 37.69 37.37 37.63 9,466,652 +0.10(+0.26%)
May 19, 2005 37.45 37.77 37.31 37.53 8,303,848 -0.16(-0.43%)
May 18, 2005 37.36 37.78 37.33 37.70 11,236,969 +0.41(+1.11%)
May 17, 2005 36.81 37.33 36.72 37.28 8,549,255 +0.23(+0.63%)
May 16, 2005 36.47 37.10 36.47 37.05 8,693,058 +0.58(+1.60%)
May 13, 2005 36.77 36.80 36.14 36.47 12,178,746 -0.17(-0.46%)
May 12, 2005 36.77 37.07 36.58 36.64 11,190,190 -0.26(-0.70%)
May 11, 2005 36.68 36.96 36.48 36.90 9,432,000 +0.23(+0.62%)
May 10, 2005 36.63 36.94 36.51 36.67 9,496,105 -0.28(-0.77%)
May 09, 2005 36.69 36.96 36.64 36.95 6,863,956 +0.19(+0.53%)
May 06, 2005 37.12 37.13 36.65 36.76 9,605,629 -0.29(-0.79%)
May 05, 2005 37.02 37.29 36.68 37.05 10,110,674 -0.10(-0.26%)
May 04, 2005 36.85 37.15 36.52 37.15 12,114,889 +0.49(+1.34%)
May 03, 2005 36.60 36.95 36.45 36.65 12,242,109 +0.02(+0.04%)
May 02, 2005 36.22 36.68 36.21 36.64 9,797,820 +0.24(+0.67%)
Apr 29, 2005 36.25 36.41 35.84 36.39 13,334,372 +0.28(+0.78%)
Apr 28, 2005 36.09 36.38 35.98 36.11 9,916,502 -0.15(-0.40%)
Apr 27, 2005 35.79 36.35 35.72 36.26 11,892,129 +0.21(+0.58%)
Apr 26, 2005 36.08 36.37 36.00 36.05 8,997,125 -0.18(-0.49%)
Apr 25, 2005 36.14 36.29 35.76 36.22 10,135,796 +0.37(+1.04%)
Apr 22, 2005 35.77 36.12 35.43 35.85 11,075,098 -0.02(-0.05%)
Apr 21, 2005 35.88 36.04 35.13 35.87 16,055,253 +0.13(+0.36%)
Apr 20, 2005 36.31 36.31 35.63 35.74 13,800,558 -0.57(-1.56%)
Apr 19, 2005 36.20 36.44 36.15 36.31 12,023,062 +0.16(+0.45%)
Apr 18, 2005 36.07 36.32 35.87 36.14 21,015,980 +0.36(+1.02%)
Apr 15, 2005 35.93 36.35 35.56 35.78 16,619,700 -0.32(-0.90%)
Apr 14, 2005 36.38 36.44 36.08 36.10 12,321,807 -0.35(-0.95%)
Apr 13, 2005 36.68 36.94 36.25 36.45 10,611,387 -0.33(-0.90%)
Apr 12, 2005 36.28 37.01 36.08 36.78 12,755,817 +0.44(+1.20%)
Apr 11, 2005 36.32 36.50 36.21 36.35 8,437,999 +0.24(+0.67%)
Apr 08, 2005 36.44 36.51 36.06 36.10 8,326,743 -0.12(-0.33%)
Apr 07, 2005 36.24 36.47 36.16 36.22 10,583,171 +0.19(+0.52%)
Apr 06, 2005 36.01 36.29 35.88 36.04 10,130,969 +0.23(+0.65%)
Apr 05, 2005 35.84 36.05 35.68 35.80 10,525,748 +0.12(+0.34%)
Apr 04, 2005 35.47 35.74 35.16 35.68 15,180,923 +0.12(+0.34%)
Apr 01, 2005 35.89 36.10 35.33 35.56 14,557,444 -0.07(-0.20%)
Mar 31, 2005 35.55 35.96 35.44 35.63 15,228,692 +0.06(+0.18%)
Mar 30, 2005 35.39 35.72 35.26 35.57 15,222,505 +0.10(+0.30%)
Mar 29, 2005 35.80 35.94 35.39 35.47 14,320,082 -0.32(-0.90%)
Mar 28, 2005 35.58 36.15 35.53 35.79 14,913,488 +0.44(+1.23%)
Mar 24, 2005 35.76 35.98 35.35 35.35 13,333,506 -0.19(-0.52%)
Mar 23, 2005 35.16 35.73 35.09 35.54 23,442,570 +0.26(+0.73%)
Mar 22, 2005 35.80 35.98 35.07 35.28 15,807,248 -0.52(-1.44%)
Mar 21, 2005 36.07 36.14 35.49 35.80 12,417,470 -0.52(-1.42%)
Mar 18, 2005 36.27 36.48 35.92 36.31 23,829,924 +0.13(+0.36%)
Mar 17, 2005 36.28 36.49 36.12 36.18 9,386,458 -0.02(-0.04%)
Mar 16, 2005 36.52 36.57 36.08 36.20 15,851,800 -0.60(-1.63%)
Mar 15, 2005 36.93 37.33 36.78 36.80 8,840,822 -0.21(-0.57%)
Mar 14, 2005 36.95 37.05 36.58 37.01 11,397,109 +0.02(+0.07%)
Mar 11, 2005 37.08 37.25 36.81 36.98 9,399,205 -0.07(-0.20%)
Mar 10, 2005 37.01 37.35 36.81 37.06 9,933,580 +0.13(+0.35%)
Mar 09, 2005 37.29 37.33 36.79 36.93 17,175,856 -0.45(-1.21%)
Mar 08, 2005 37.37 37.54 37.13 37.38 9,658,843 -0.17(-0.45%)
Mar 07, 2005 37.74 37.89 37.53 37.55 9,479,522 -0.25(-0.66%)
Mar 04, 2005 37.66 37.90 37.57 37.80 11,001,092 +0.36(+0.97%)
Mar 03, 2005 37.60 37.77 37.06 37.44 11,265,804 -0.19(-0.52%)
Mar 02, 2005 37.49 37.83 37.47 37.63 12,010,934 -0.41(-1.08%)
Mar 01, 2005 37.70 38.14 37.69 38.04 13,103,692 +0.35(+0.92%)
Feb 28, 2005 37.61 37.90 37.44 37.70 12,429,227 -0.11(-0.30%)
Feb 25, 2005 37.25 37.97 37.09 37.81 10,099,659 +0.48(+1.28%)
Feb 24, 2005 36.89 37.49 36.86 37.33 11,617,888 +0.38(+1.03%)
Feb 23, 2005 36.81 37.15 36.67 36.95 9,578,650 +0.43(+1.17%)
Feb 22, 2005 36.81 36.95 36.49 36.52 14,972,519 -0.44(-1.18%)
Feb 18, 2005 37.45 37.46 36.89 36.96 14,369,089 -0.50(-1.34%)
Feb 17, 2005 37.78 37.98 37.44 37.46 11,388,693 -0.33(-0.88%)
Feb 16, 2005 37.79 37.90 37.57 37.79 7,635,941 -0.23(-0.62%)
Feb 15, 2005 37.82 38.03 37.78 38.03 7,170,869 +0.11(+0.28%)
Feb 14, 2005 37.89 38.05 37.82 37.92 7,285,838 +0.09(+0.23%)
Feb 11, 2005 37.92 38.03 37.68 37.83 8,710,879 -0.09(-0.23%)
Feb 10, 2005 37.70 37.98 37.66 37.92 7,459,838 +0.40(+1.06%)
Feb 09, 2005 37.87 37.96 37.52 37.53 6,791,683 -0.36(-0.96%)
Feb 08, 2005 37.61 37.92 37.61 37.89 5,682,095 +0.20(+0.54%)
Feb 07, 2005 37.72 37.86 37.58 37.69 8,717,562 -0.20(-0.53%)
Feb 04, 2005 37.41 37.90 37.41 37.89 9,331,016 +0.40(+1.06%)
Feb 03, 2005 37.53 37.66 37.36 37.49 9,222,730 -0.27(-0.71%)
Feb 02, 2005 37.53 37.78 37.49 37.76 8,864,088 +0.04(+0.11%)
Feb 01, 2005 37.46 37.82 37.44 37.72 10,040,504 +0.25(+0.67%)
Jan 31, 2005 37.13 37.52 37.09 37.47 13,364,568 +0.54(+1.47%)
Jan 28, 2005 36.71 36.98 36.69 36.93 8,461,017 +0.14(+0.37%)
Jan 27, 2005 36.81 36.99 36.64 36.79 7,054,292 -0.19(-0.52%)
Jan 26, 2005 36.95 37.11 36.79 36.98 9,546,474 +0.15(+0.39%)
Jan 25, 2005 36.55 37.09 36.55 36.84 9,120,756 +0.30(+0.82%)
Jan 24, 2005 36.48 36.88 36.48 36.54 8,890,943 +0.11(+0.29%)
Jan 21, 2005 36.57 36.77 36.38 36.43 10,220,939 -0.18(-0.49%)
Jan 20, 2005 36.31 36.82 36.29 36.61 13,720,612 +0.27(+0.76%)
Jan 19, 2005 36.56 36.67 36.30 36.34 13,413,699 -0.61(-1.66%)
Jan 18, 2005 36.39 37.15 36.13 36.95 19,248,136 +0.68(+1.87%)
Jan 14, 2005 36.24 36.37 36.04 36.27 13,891,765 +0.32(+0.88%)
Jan 13, 2005 36.44 36.48 35.88 35.96 15,101,101 -0.45(-1.24%)
Jan 12, 2005 36.51 36.64 36.15 36.41 12,878,334 -0.10(-0.27%)
Jan 11, 2005 36.48 36.71 36.33 36.51 11,015,076 -0.09(-0.24%)
Jan 10, 2005 36.18 36.64 36.18 36.60 14,219,593 +0.45(+1.25%)
Jan 07, 2005 36.60 36.65 36.14 36.14 13,053,076 -0.40(-1.08%)
Jan 06, 2005 36.70 36.87 36.35 36.54 18,070,978 -0.06(-0.15%)
Jan 05, 2005 36.88 37.12 36.56 36.60 18,316,136 -0.43(-1.16%)
Jan 04, 2005 37.50 37.76 36.96 37.02 12,702,354 -0.52(-1.38%)
Jan 03, 2005 37.70 37.94 37.32 37.54 12,670,425 -0.43(-1.13%)
Dec 31, 2004 37.82 38.16 37.79 37.97 6,619,416 +0.02(+0.06%)
Dec 30, 2004 37.90 38.11 37.86 37.95 6,965,064 +0.08(+0.21%)
Dec 29, 2004 37.79 38.01 37.79 37.87 7,172,478 -0.09(-0.23%)
Dec 28, 2004 37.66 37.99 37.66 37.95 6,080,339 +0.25(+0.66%)
Dec 27, 2004 37.67 37.91 37.67 37.70 5,298,949 -0.03(-0.09%)
Dec 23, 2004 37.87 37.96 37.70 37.74 6,424,378 -0.08(-0.21%)
Dec 22, 2004 37.43 37.89 37.36 37.82 11,097,745 +0.40(+1.06%)
Dec 21, 2004 36.98 37.53 36.81 37.42 9,226,072 +0.64(+1.74%)
Dec 20, 2004 36.77 37.13 36.59 36.78 10,868,303 +0.26(+0.71%)
Dec 17, 2004 36.85 37.29 36.52 36.52 20,900,762 -0.72(-1.93%)
Dec 16, 2004 37.02 37.28 36.97 37.24 11,768,374 +0.13(+0.35%)
Dec 15, 2004 36.98 37.19 36.97 37.11 10,976,836 +0.08(+0.22%)
Dec 14, 2004 37.02 37.15 36.90 37.03 11,149,722 -0.10(-0.28%)
Dec 13, 2004 37.17 37.28 37.01 37.14 12,044,843 +0.06(+0.17%)
Dec 10, 2004 37.13 37.31 36.97 37.07 8,144,080 -0.26(-0.69%)
Dec 09, 2004 37.20 37.37 37.02 37.33 7,675,295 +0.07(+0.20%)
Dec 08, 2004 37.21 37.36 36.97 37.26 9,698,445 +0.21(+0.57%)
Dec 07, 2004 37.44 37.66 37.00 37.05 10,252,002 -0.53(-1.40%)
Dec 06, 2004 37.23 37.61 37.21 37.57 7,518,745 +0.15(+0.39%)
Dec 03, 2004 37.31 37.58 37.18 37.43 8,946,014 -0.08(-0.22%)
Dec 02, 2004 37.50 37.78 37.37 37.51 8,382,680 -0.14(-0.36%)
Dec 01, 2004 37.01 37.66 37.01 37.65 13,341,302 +0.26(+0.69%)
Nov 30, 2004 37.28 37.53 37.17 37.39 11,055,544 -0.06(-0.15%)
Nov 29, 2004 37.37 37.66 37.17 37.44 9,544,617 -0.11(-0.28%)
Nov 26, 2004 37.46 37.72 37.39 37.55 2,990,791 +0.01(+0.02%)
Nov 24, 2004 37.33 37.70 37.33 37.54 8,805,923 +0.05(+0.13%)
Nov 23, 2004 37.19 37.52 37.18 37.49 10,328,606 +0.11(+0.30%)
Nov 22, 2004 36.85 37.44 36.85 37.38 11,170,265 +0.33(+0.89%)
Nov 19, 2004 37.30 37.38 36.85 37.05 16,018,498 -0.45(-1.21%)
Nov 18, 2004 37.33 37.72 37.28 37.50 13,001,471 -0.15(-0.39%)
Nov 17, 2004 37.99 38.19 37.46 37.65 11,472,228 -0.15(-0.38%)
Nov 16, 2004 38.24 38.29 37.61 37.79 11,933,092 -0.45(-1.18%)
Nov 15, 2004 38.13 38.36 38.07 38.24 9,344,134 -0.09(-0.23%)
Nov 12, 2004 37.95 38.36 37.84 38.33 9,300,325 +0.27(+0.70%)
Nov 11, 2004 37.57 38.18 37.55 38.07 11,170,637 +0.71(+1.90%)
Nov 10, 2004 37.28 37.68 37.17 37.36 8,826,342 +0.24(+0.65%)
Nov 09, 2004 37.33 37.37 37.02 37.11 8,690,954 -0.03(-0.09%)
Nov 08, 2004 37.11 37.53 36.94 37.15 8,653,085 +0.02(+0.04%)
Nov 05, 2004 37.37 37.53 37.06 37.13 12,054,125 -0.24(-0.65%)
Nov 04, 2004 36.89 37.46 36.79 37.37 11,273,106 +0.49(+1.34%)
Nov 03, 2004 36.96 37.13 36.77 36.88 11,989,401 +0.38(+1.04%)
Nov 02, 2004 36.05 36.85 36.05 36.50 9,769,109 +0.05(+0.13%)
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.