Bank of America (NY: BAC )

44.92 USD -0.83 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.35 24.17 22.35 24.17 134,649,668 +1.39(+6.10%)
Oct 30, 2008 23.31 23.48 22.17 22.78 77,071,306 +0.46(+2.06%)
Oct 29, 2008 23.00 23.81 22.10 22.32 110,623,964 -0.70(-3.04%)
Oct 28, 2008 21.29 23.27 20.02 23.02 110,466,069 +2.49(+12.13%)
Oct 27, 2008 20.87 21.80 20.49 20.53 73,493,760 -0.54(-2.56%)
Oct 24, 2008 20.49 28.59 20.49 21.07 106,421,478 -1.93(-8.39%)
Oct 23, 2008 22.58 23.20 21.56 23.00 97,324,415 +0.34(+1.50%)
Oct 22, 2008 23.44 24.39 21.66 22.66 99,137,022 -1.31(-5.47%)
Oct 21, 2008 23.95 24.92 23.70 23.97 75,459,664 -0.43(-1.76%)
Oct 20, 2008 23.92 24.45 23.01 24.40 84,849,643 +1.16(+4.99%)
Oct 17, 2008 23.54 24.78 23.16 23.24 0 -1.01(-4.16%)
Oct 16, 2008 24.41 25.02 22.11 24.25 132,328,867 +0.43(+1.81%)
Oct 15, 2008 25.40 26.08 23.60 23.82 118,253,057 -2.71(-10.21%)
Oct 14, 2008 26.43 27.21 25.00 26.53 213,936,999 +3.74(+16.41%)
Oct 13, 2008 23.78 24.31 21.65 22.79 169,777,811 +1.92(+9.20%)
Oct 10, 2008 19.40 22.15 18.99 20.87 213,075,488 +1.24(+6.32%)
Oct 09, 2008 23.33 24.00 19.51 19.63 197,854,724 -2.47(-11.18%)
Oct 08, 2008 20.35 23.70 20.01 22.10 322,732,270 -1.67(-7.03%)
Oct 07, 2008 29.65 30.24 23.77 23.77 143,364,943 -8.45(-26.23%)
Oct 06, 2008 31.78 33.49 30.78 32.22 82,372,200 -2.26(-6.55%)
Oct 03, 2008 37.86 38.50 34.02 34.48 0 -1.89(-5.20%)
Oct 02, 2008 37.84 38.44 36.31 36.37 60,475,113 -1.76(-4.62%)
Oct 01, 2008 34.57 38.50 34.22 38.13 77,501,523 +3.13(+8.94%)
Sep 30, 2008 32.40 35.43 31.85 35.00 79,197,856 +4.75(+15.70%)
Sep 29, 2008 36.70 36.70 30.25 30.25 100,256,070 -6.45(-17.57%)
Sep 26, 2008 33.76 37.50 33.29 36.70 0 +2.33(+6.78%)
Sep 25, 2008 34.07 35.50 33.52 34.37 60,289,380 +1.30(+3.93%)
Sep 24, 2008 33.77 34.58 33.00 33.07 46,291,223 -0.23(-0.69%)
Sep 23, 2008 34.40 35.45 32.00 33.30 54,577,470 -0.85(-2.49%)
Sep 22, 2008 35.97 35.99 34.00 34.15 64,614,080 -3.33(-8.88%)
Sep 19, 2008 38.54 39.50 34.41 37.48 0 +6.90(+22.56%)
Sep 18, 2008 28.12 32.10 26.86 30.58 224,671,906 +3.38(+12.43%)
Sep 17, 2008 28.62 29.40 26.52 27.20 174,437,883 -2.35(-7.95%)
Sep 16, 2008 25.03 29.75 25.00 29.55 172,925,461 +3.00(+11.30%)
Sep 15, 2008 28.23 30.11 26.55 26.55 277,868,363 -7.19(-21.31%)
Sep 12, 2008 32.28 34.40 32.10 33.74 0 +0.68(+2.06%)
Sep 11, 2008 30.96 33.23 30.37 33.06 93,453,126 +0.66(+2.04%)
Sep 10, 2008 32.97 33.36 31.20 32.40 88,128,036 -0.12(-0.37%)
Sep 09, 2008 34.30 35.10 32.30 32.52 106,995,721 -2.21(-6.36%)
Sep 08, 2008 35.26 35.70 33.45 34.73 164,200,148 +2.50(+7.76%)
Sep 05, 2008 30.08 32.29 29.82 32.23 0 +1.63(+5.33%)
Sep 04, 2008 32.58 32.80 30.50 30.60 71,390,791 -2.36(-7.16%)
Sep 03, 2008 32.21 32.99 31.55 32.96 71,768,521 +0.33(+1.01%)
Sep 02, 2008 32.73 33.14 32.06 32.63 70,626,502 +1.49(+4.78%)
Aug 29, 2008 30.99 31.48 30.72 31.14 0 -0.29(-0.92%)
Aug 28, 2008 30.19 31.43 29.80 31.43 64,508,950 +1.78(+6.00%)
Aug 27, 2008 29.17 29.84 28.79 29.65 39,087,510 +0.63(+2.17%)
Aug 26, 2008 29.05 29.49 28.45 29.02 43,496,857 +0.06(+0.21%)
Aug 25, 2008 29.94 30.05 28.85 28.96 41,464,843 -1.25(-4.14%)
Aug 22, 2008 29.98 30.43 29.28 30.21 0 +1.17(+4.03%)
Aug 21, 2008 28.65 29.35 27.98 29.04 49,906,059 -0.25(-0.85%)
Aug 20, 2008 28.30 29.40 27.72 29.29 63,140,357 +1.21(+4.31%)
Aug 19, 2008 28.96 29.00 27.75 28.08 71,296,776 -1.22(-4.16%)
Aug 18, 2008 30.71 30.81 29.30 29.30 59,552,156 -1.40(-4.56%)
Aug 15, 2008 30.50 31.50 30.26 30.70 0 +0.52(+1.72%)
Aug 14, 2008 28.94 30.49 28.63 30.18 64,682,499 +1.32(+4.57%)
Aug 13, 2008 30.48 30.65 28.50 28.86 98,109,211 -2.27(-7.29%)
Aug 12, 2008 32.96 33.00 30.84 31.13 59,137,801 -2.25(-6.74%)
Aug 11, 2008 32.18 33.98 32.02 33.38 63,038,372 +1.13(+3.50%)
Aug 08, 2008 30.97 32.75 30.77 32.25 61,162,173 +0.73(+2.32%)
Aug 07, 2008 32.76 33.54 31.15 31.52 77,836,608 -1.93(-5.77%)
Aug 06, 2008 33.02 33.98 32.22 33.45 55,622,759 -0.13(-0.39%)
Aug 05, 2008 33.28 34.20 33.05 33.58 74,277,706 +0.96(+2.94%)
Aug 04, 2008 32.60 33.60 31.70 32.62 59,094,193 -0.71(-2.13%)
Aug 01, 2008 33.20 33.50 31.93 33.33 58,692,320 +0.43(+1.31%)
Jul 31, 2008 32.73 33.84 32.12 32.90 66,284,402 -0.71(-2.11%)
Jul 30, 2008 33.38 34.50 31.99 33.61 119,417,093 +1.39(+4.31%)
Jul 29, 2008 32.22 32.22 27.80 32.22 109,441,969 +4.16(+14.83%)
Jul 28, 2008 29.34 30.59 27.94 28.06 73,281,722 -1.52(-5.14%)
Jul 25, 2008 30.60 31.09 29.01 29.58 89,691,461 -1.06(-3.46%)
Jul 24, 2008 33.67 34.00 30.48 30.64 120,534,186 -2.80(-8.37%)
Jul 23, 2008 32.05 34.26 31.75 33.44 159,544,616 +1.09(+3.37%)
Jul 22, 2008 27.85 33.44 27.20 32.35 139,652,965 +3.79(+13.27%)
Jul 21, 2008 30.31 30.90 28.20 28.56 163,747,071 +1.07(+3.89%)
Jul 18, 2008 27.46 27.99 25.60 27.49 157,798,539 +0.99(+3.74%)
Jul 17, 2008 23.95 26.50 23.80 26.50 188,949,465 +3.83(+16.89%)
Jul 16, 2008 19.45 22.92 19.04 22.67 191,107,414 +4.15(+22.41%)
Jul 15, 2008 19.55 20.27 18.44 18.52 186,129,089 -1.63(-8.09%)
Jul 14, 2008 22.80 22.94 20.05 20.15 102,811,808 -1.52(-7.01%)
Jul 11, 2008 21.31 22.47 20.84 21.67 133,688,688 -0.69(-3.09%)
Jul 10, 2008 21.62 23.20 21.28 22.36 112,738,044 +0.30(+1.36%)
Jul 09, 2008 23.59 24.00 21.87 22.06 97,142,550 -1.48(-6.29%)
Jul 08, 2008 21.56 23.67 21.12 23.54 104,971,285 +2.01(+9.34%)
Jul 07, 2008 22.61 22.95 21.10 21.53 98,082,220 -0.87(-3.88%)
Jul 04, 2008 22.75 22.88 21.72 22.40 46,650,177 +0.00(+0.00%)
Jul 03, 2008 22.75 22.88 21.72 22.40 46,650,177 -0.14(-0.62%)
Jul 02, 2008 24.05 24.29 22.54 22.54 76,064,483 -1.27(-5.33%)
Jul 01, 2008 23.31 24.23 22.67 23.81 105,842,200 -0.06(-0.25%)
Jun 30, 2008 24.74 25.04 22.44 23.87 79,483,325 -0.72(-2.93%)
Jun 27, 2008 25.00 25.44 24.25 24.59 83,313,388 -0.22(-0.89%)
Jun 26, 2008 25.88 25.88 24.73 24.81 96,140,185 -1.80(-6.76%)
Jun 25, 2008 26.89 27.94 26.35 26.61 72,550,998 -0.01(-0.04%)
Jun 24, 2008 25.97 26.84 25.55 26.62 74,750,228 +0.74(+2.86%)
Jun 23, 2008 27.18 27.26 25.83 25.88 69,725,583 -1.22(-4.50%)
Jun 20, 2008 27.31 28.10 26.95 27.10 89,912,614 -1.04(-3.70%)
Jun 19, 2008 28.46 28.47 26.98 28.14 104,449,888 -0.23(-0.81%)
Jun 18, 2008 28.85 28.95 28.00 28.37 73,025,257 -0.87(-2.98%)
Jun 17, 2008 30.72 30.89 29.17 29.24 44,535,204 -1.08(-3.56%)
Jun 16, 2008 29.67 30.76 29.45 30.32 45,188,539 +0.54(+1.81%)
Jun 13, 2008 29.78 29.90 29.04 29.78 51,469,381 +0.34(+1.15%)
Jun 12, 2008 29.05 30.04 29.00 29.44 61,132,587 +0.59(+2.05%)
Jun 11, 2008 30.05 30.18 28.83 28.85 68,519,721 -0.77(-2.60%)
Jun 10, 2008 29.99 30.53 29.32 29.62 61,914,216 +0.01(+0.03%)
Jun 09, 2008 30.78 30.85 29.34 29.61 69,911,085 -0.89(-2.92%)
Jun 06, 2008 31.65 31.69 30.39 30.50 70,180,860 -1.49(-4.66%)
Jun 05, 2008 32.14 32.38 31.56 31.99 52,541,557 +0.00(+0.00%)
Jun 04, 2008 32.31 32.60 31.81 31.99 61,138,959 -1.32(-3.96%)
Jun 03, 2008 33.80 33.93 32.90 33.31 47,953,357 -0.27(-0.80%)
Jun 02, 2008 33.84 33.94 33.20 33.58 39,787,905 -0.43(-1.26%)
May 30, 2008 34.80 34.87 33.98 34.01 31,966,055 -0.59(-1.71%)
May 29, 2008 33.78 34.77 33.67 34.60 37,975,234 +0.73(+2.16%)
May 28, 2008 34.44 34.48 33.25 33.87 46,626,626 -0.30(-0.88%)
May 27, 2008 34.02 34.35 33.71 34.17 37,971,914 +0.24(+0.71%)
May 26, 2008 34.58 34.62 33.90 33.93 0 +0.00(+0.00%)
May 23, 2008 34.58 34.62 33.90 33.93 42,431,649 -0.80(-2.30%)
May 22, 2008 34.75 35.33 34.49 34.73 40,330,691 +0.10(+0.29%)
May 21, 2008 35.40 35.55 34.50 34.63 44,293,792 -0.76(-2.15%)
May 20, 2008 35.84 35.95 35.27 35.39 36,536,723 -0.71(-1.97%)
May 19, 2008 36.22 36.72 35.65 36.10 37,790,515 -0.07(-0.19%)
May 16, 2008 36.78 36.82 36.04 36.17 32,128,320 -0.54(-1.47%)
May 15, 2008 36.88 36.89 36.11 36.71 46,841,029 -0.09(-0.24%)
May 14, 2008 36.74 37.00 36.50 36.80 28,743,335 +0.19(+0.52%)
May 13, 2008 37.46 37.60 36.50 36.61 35,473,525 -0.83(-2.22%)
May 12, 2008 36.82 37.58 36.76 37.44 26,709,848 +0.79(+2.16%)
May 09, 2008 37.21 37.47 36.53 36.65 43,053,083 -0.68(-1.82%)
May 08, 2008 38.21 38.31 37.22 37.33 36,001,674 -0.67(-1.76%)
May 07, 2008 39.28 39.42 37.85 38.00 36,551,049 -1.24(-3.16%)
May 06, 2008 38.66 39.44 38.11 39.24 35,600,148 +0.27(+0.69%)
May 05, 2008 39.40 39.53 38.80 38.97 32,767,146 -0.82(-2.06%)
May 02, 2008 40.10 40.65 39.39 39.79 44,354,565 +0.40(+1.02%)
May 01, 2008 37.66 39.49 37.56 39.39 41,524,496 +1.85(+4.93%)
Apr 30, 2008 38.01 38.44 37.42 37.54 33,751,176 -0.32(-0.85%)
Apr 29, 2008 38.07 38.43 37.69 37.86 28,258,526 -0.32(-0.84%)
Apr 28, 2008 38.38 38.57 37.86 38.18 24,247,789 -0.12(-0.31%)
Apr 25, 2008 38.27 38.68 37.54 38.30 34,665,956 +0.43(+1.14%)
Apr 24, 2008 37.01 38.19 36.89 37.87 39,733,794 +1.01(+2.74%)
Apr 23, 2008 37.20 37.33 36.50 36.86 30,227,292 -0.14(-0.38%)
Apr 22, 2008 37.62 37.72 36.70 37.00 42,136,315 -0.61(-1.62%)
Apr 21, 2008 37.79 38.25 37.36 37.61 38,332,788 -0.95(-2.46%)
Apr 18, 2008 38.47 39.62 38.12 38.56 48,292,813 +1.09(+2.91%)
Apr 17, 2008 36.71 37.74 36.25 37.47 30,100,531 +0.49(+1.33%)
Apr 16, 2008 36.40 36.98 36.13 36.98 38,113,691 +1.40(+3.93%)
Apr 15, 2008 36.11 36.46 35.27 35.58 44,341,186 +0.00(+0.00%)
Apr 14, 2008 36.40 36.54 35.44 35.58 44,192,014 -1.36(-3.68%)
Apr 11, 2008 37.17 37.88 36.80 36.94 35,747,245 -0.75(-1.99%)
Apr 10, 2008 37.94 38.30 37.36 37.69 37,405,544 -0.24(-0.63%)
Apr 09, 2008 38.63 38.80 37.86 37.93 31,938,457 -0.45(-1.17%)
Apr 08, 2008 39.18 39.30 38.25 38.38 39,630,167 -1.12(-2.84%)
Apr 07, 2008 39.85 40.40 39.36 39.50 32,128,092 +0.09(+0.23%)
Apr 04, 2008 40.22 40.28 39.31 39.41 31,394,064 -0.96(-2.38%)
Apr 03, 2008 39.69 40.67 39.24 40.37 31,048,126 +0.07(+0.17%)
Apr 02, 2008 40.89 41.86 40.02 40.30 40,527,081 -0.56(-1.37%)
Apr 01, 2008 39.26 40.88 39.19 40.86 52,431,452 +2.95(+7.78%)
Mar 31, 2008 38.15 40.00 37.78 37.91 37,030,714 -0.16(-0.42%)
Mar 28, 2008 38.16 39.15 37.98 38.07 38,462,968 -0.57(-1.48%)
Mar 27, 2008 40.01 40.38 38.61 38.64 42,795,392 -1.20(-3.01%)
Mar 26, 2008 40.23 40.45 39.00 39.84 51,047,735 -1.13(-2.76%)
Mar 25, 2008 41.65 42.25 40.70 40.97 52,389,146 -1.48(-3.49%)
Mar 24, 2008 41.75 43.46 41.45 42.45 62,674,674 +0.59(+1.41%)
Mar 21, 2008 38.85 41.99 38.56 41.86 69,566,841 +0.00(+0.00%)
Mar 20, 2008 38.85 41.99 38.56 41.86 69,556,841 +3.30(+8.56%)
Mar 19, 2008 39.28 40.46 38.39 38.56 61,962,189 -0.37(-0.95%)
Mar 18, 2008 37.07 38.93 36.50 38.93 68,661,909 +2.97(+8.26%)
Mar 17, 2008 34.36 36.40 34.25 35.96 67,557,335 +0.27(+0.76%)
Mar 14, 2008 37.48 37.61 35.20 35.69 57,591,139 -1.45(-3.90%)
Mar 13, 2008 36.36 37.55 35.45 37.14 53,561,480 +0.11(+0.30%)
Mar 12, 2008 37.34 38.90 36.98 37.03 41,747,355 -0.69(-1.83%)
Mar 11, 2008 36.90 37.75 35.58 37.72 68,089,159 +2.41(+6.83%)
Mar 10, 2008 37.13 37.20 35.15 35.31 50,360,663 -1.43(-3.89%)
Mar 07, 2008 36.04 37.57 35.90 36.74 43,864,444 +0.22(+0.60%)
Mar 06, 2008 36.95 37.23 36.28 36.52 51,961,573 -1.03(-2.74%)
Mar 05, 2008 38.65 38.73 37.21 37.55 51,835,107 -1.23(-3.17%)
Mar 04, 2008 38.76 39.09 37.78 38.78 46,584,429 -0.40(-1.02%)
Mar 03, 2008 39.74 39.96 38.57 39.18 37,261,493 -0.56(-1.41%)
Feb 29, 2008 41.02 41.07 39.54 39.74 39,711,433 -1.68(-4.06%)
Feb 28, 2008 42.59 42.74 41.35 41.42 34,949,347 -1.46(-3.40%)
Feb 27, 2008 42.35 43.25 42.19 42.88 29,711,111 +0.16(+0.37%)
Feb 26, 2008 42.71 43.22 42.33 42.72 30,539,692 -0.22(-0.51%)
Feb 25, 2008 42.27 43.03 41.72 42.94 29,972,105 +0.34(+0.80%)
Feb 22, 2008 42.30 42.65 41.03 42.60 33,755,998 +0.39(+0.92%)
Feb 21, 2008 43.03 43.50 42.00 42.21 36,158,933 -0.76(-1.77%)
Feb 20, 2008 42.20 43.21 41.89 42.97 38,451,052 +0.30(+0.70%)
Feb 19, 2008 43.18 43.30 42.35 42.67 32,874,237 -0.03(-0.07%)
Feb 18, 2008 42.00 42.70 41.68 42.70 0 +0.00(+0.00%)
Feb 15, 2008 42.00 42.70 41.68 42.70 51,280,813 +0.46(+1.09%)
Feb 14, 2008 43.40 43.60 42.13 42.24 37,340,125 -1.09(-2.52%)
Feb 13, 2008 43.06 43.49 42.51 43.33 33,395,220 +0.51(+1.19%)
Feb 12, 2008 42.41 43.33 42.17 42.82 39,998,625 +0.68(+1.61%)
Feb 11, 2008 42.79 42.79 41.67 42.14 36,314,670 -0.02(-0.05%)
Feb 08, 2008 43.22 43.34 41.55 42.16 44,693,008 -1.21(-2.79%)
Feb 07, 2008 42.17 43.81 41.88 43.37 47,817,651 +1.04(+2.46%)
Feb 06, 2008 42.71 43.33 42.21 42.33 37,669,820 -0.04(-0.09%)
Feb 05, 2008 43.02 43.39 42.30 42.37 55,739,106 -1.66(-3.77%)
Feb 04, 2008 44.75 44.84 43.90 44.03 36,301,923 -1.00(-2.22%)
Feb 01, 2008 44.12 45.08 44.07 45.03 60,211,607 +0.88(+1.99%)
Jan 31, 2008 41.78 44.50 41.37 44.15 80,373,291 +1.94(+4.60%)
Jan 30, 2008 41.84 43.69 41.23 42.21 71,563,296 +0.27(+0.64%)
Jan 29, 2008 41.66 42.12 41.00 41.94 54,212,972 +0.74(+1.80%)
Jan 28, 2008 39.43 41.20 39.16 41.20 47,251,804 +1.72(+4.36%)
Jan 25, 2008 40.12 40.55 39.18 39.48 77,665,932 -0.42(-1.05%)
Jan 24, 2008 40.50 40.79 38.85 39.90 109,811,423 -0.67(-1.65%)
Jan 23, 2008 36.83 41.00 36.60 40.57 93,529,282 +3.18(+8.50%)
Jan 22, 2008 33.12 38.98 33.12 37.39 85,913,424 +1.42(+3.95%)
Jan 21, 2008 37.25 37.48 35.13 35.97 0 +0.00(+0.00%)
Jan 18, 2008 37.25 37.48 35.13 35.97 60,762,213 -0.94(-2.55%)
Jan 17, 2008 39.17 39.17 36.78 36.91 46,727,362 -1.78(-4.60%)
Jan 16, 2008 37.68 39.41 37.68 38.69 46,459,402 +0.81(+2.14%)
Jan 15, 2008 38.80 38.80 37.81 37.88 42,562,634 -1.34(-3.42%)
Jan 14, 2008 38.76 39.30 38.41 39.22 37,063,302 +0.72(+1.87%)
Jan 11, 2008 39.41 39.78 37.16 38.50 79,116,898 -0.80(-2.04%)
Jan 10, 2008 38.40 39.81 37.90 39.30 60,534,720 +0.56(+1.45%)
Jan 09, 2008 38.38 38.79 37.42 38.74 44,277,100 +0.33(+0.86%)
Jan 08, 2008 40.18 40.21 38.28 38.41 42,144,762 -1.49(-3.73%)
Jan 07, 2008 40.05 40.24 39.26 39.90 31,884,585 +0.05(+0.13%)
Jan 04, 2008 40.00 40.29 39.76 39.85 34,922,619 -0.45(-1.12%)
Jan 03, 2008 40.63 40.81 40.25 40.30 22,319,188 -0.26(-0.64%)
Jan 02, 2008 41.53 41.55 40.35 40.56 30,765,676 -0.70(-1.70%)
Jan 01, 2008 40.91 41.60 40.61 41.26 0 +0.00(+0.00%)
Dec 31, 2007 40.91 41.60 40.61 41.26 24,663,252 +0.16(+0.39%)
Dec 28, 2007 41.70 41.89 40.84 41.10 23,487,926 -0.36(-0.87%)
Dec 27, 2007 42.00 42.03 41.32 41.46 19,284,957 -0.84(-1.99%)
Dec 26, 2007 42.08 42.32 41.75 42.30 15,446,432 +0.02(+0.05%)
Dec 24, 2007 41.73 42.67 41.73 42.28 12,722,164 +0.36(+0.86%)
Dec 21, 2007 41.81 42.07 41.07 41.92 42,799,454 +0.51(+1.23%)
Dec 20, 2007 41.85 42.00 40.83 41.41 28,801,480 -0.18(-0.43%)
Dec 19, 2007 41.68 42.60 41.48 41.59 26,795,728 +0.09(+0.22%)
Dec 18, 2007 42.14 42.20 40.78 41.50 34,660,083 -0.20(-0.48%)
Dec 17, 2007 42.01 42.20 41.26 41.70 39,407,484 -0.46(-1.09%)
Dec 14, 2007 42.42 43.25 42.11 42.16 33,026,909 -0.89(-2.07%)
Dec 13, 2007 42.87 43.14 42.01 43.05 37,557,584 -0.38(-0.87%)
Dec 12, 2007 44.94 45.64 42.51 43.43 62,623,857 -1.22(-2.73%)
Dec 11, 2007 46.52 47.00 44.50 44.65 33,999,081 -1.99(-4.27%)
Dec 10, 2007 45.50 46.78 45.41 46.64 30,544,779 +1.27(+2.80%)
Dec 07, 2007 46.00 46.41 45.33 45.37 23,926,729 -0.59(-1.28%)
Dec 06, 2007 45.19 45.98 44.92 45.96 21,771,223 +0.73(+1.61%)
Dec 05, 2007 44.51 45.28 44.35 45.23 29,247,808 +0.52(+1.16%)
Dec 04, 2007 45.00 45.02 44.47 44.71 24,254,936 -0.76(-1.67%)
Dec 03, 2007 46.25 46.37 45.31 45.47 25,093,059 -0.66(-1.43%)
Nov 30, 2007 46.14 46.70 45.60 46.13 45,337,477 +1.50(+3.36%)
Nov 29, 2007 44.80 44.88 44.02 44.63 22,606,968 -0.22(-0.49%)
Nov 28, 2007 43.70 45.00 43.00 44.85 36,609,197 +1.91(+4.45%)
Nov 27, 2007 42.46 43.32 42.01 42.94 35,700,545 +1.06(+2.53%)
Nov 26, 2007 43.24 43.26 41.82 41.88 31,375,161 -1.27(-2.94%)
Nov 23, 2007 42.57 43.34 42.41 43.15 14,466,589 +1.01(+2.40%)
Nov 21, 2007 42.39 43.33 41.92 42.14 29,442,391 -0.63(-1.47%)
Nov 20, 2007 42.80 43.64 41.73 42.77 43,512,803 -0.05(-0.12%)
Nov 19, 2007 44.08 44.08 42.78 42.82 32,492,470 -1.55(-3.49%)
Nov 16, 2007 44.29 44.50 43.48 44.37 33,374,879 +0.29(+0.66%)
Nov 15, 2007 45.64 45.80 43.80 44.08 32,013,248 -1.65(-3.61%)
Nov 14, 2007 46.84 46.99 45.32 45.73 33,984,381 -0.54(-1.17%)
Nov 13, 2007 44.50 46.38 44.18 46.27 40,882,443 +2.29(+5.21%)
Nov 12, 2007 43.55 45.38 43.55 43.98 32,698,452 +0.00(+0.00%)
Nov 09, 2007 43.35 45.09 42.59 43.98 45,191,501 +0.48(+1.10%)
Nov 08, 2007 43.35 44.41 42.02 43.50 48,097,234 +0.19(+0.44%)
Nov 07, 2007 45.00 45.10 43.25 43.31 43,616,006 -2.25(-4.94%)
Nov 06, 2007 44.49 45.66 44.49 45.56 31,114,063 +1.11(+2.50%)
Nov 05, 2007 43.90 45.10 43.27 44.45 37,741,437 -0.66(-1.46%)
Nov 02, 2007 46.02 46.13 44.22 45.11 51,566,670 -0.60(-1.31%)
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.