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

Bank of America (NY: BAC )

39.85 +0.39 (+0.99%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 7, 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 5.108 5.534 5.020 5.478 524,050,464 +0.63(+13.10%)
Mar 30, 2009 5.381 5.421 4.835 4.843 604,340,416 -1.24(-20.45%)
Mar 26, 2009 6.329 6.393 5.735 6.088 596,857,536 -0.10(-1.56%)
Mar 25, 2009 6.241 6.417 5.590 6.184 772,472,192 +0.39(+6.65%)
Mar 24, 2009 5.879 6.417 5.678 5.799 653,142,272 -0.47(-7.44%)
Mar 23, 2009 5.799 6.337 5.791 6.265 708,628,224 +1.29(+26.01%)
Mar 20, 2009 5.598 5.614 4.803 4.972 714,455,808 -0.84(-14.50%)
Mar 19, 2009 6.771 6.883 5.478 5.815 774,630,016 -0.31(-5.11%)
Mar 18, 2009 5.108 6.136 4.996 6.128 827,529,088 +1.09(+21.69%)
Mar 17, 2009 4.875 5.108 4.658 5.036 534,450,464 +0.07(+1.46%)
Mar 16, 2009 4.996 5.582 4.843 4.964 669,782,208 +0.34(+7.29%)
Mar 13, 2009 5.020 5.180 4.538 4.626 0 -0.07(-1.54%)
Mar 12, 2009 3.952 4.811 3.887 4.699 678,229,056 +0.74(+18.66%)
Mar 11, 2009 4.257 4.417 3.622 3.960 562,653,824 +0.11(+2.92%)
Mar 10, 2009 3.494 3.858 3.373 3.847 518,756,288 +0.84(+27.73%)
Mar 09, 2009 2.586 3.028 2.570 3.012 371,607,936 +0.49(+19.43%)
Mar 06, 2009 2.642 2.843 2.409 2.522 0 -0.02(-0.95%)
Mar 05, 2009 2.731 2.819 2.506 2.546 352,044,992 -0.34(-11.70%)
Mar 04, 2009 2.715 3.237 2.715 2.883 326,403,104 +0.00(+0.00%)
Mar 02, 2009 2.899 3.148 2.626 2.883 538,442,816 -0.29(-9.11%)
Feb 27, 2009 3.413 3.927 3.172 3.172 0 -1.10(-25.75%)
Feb 26, 2009 4.506 4.731 4.104 4.273 559,342,848 +0.01(+0.34%)
Feb 25, 2009 3.863 4.417 3.373 4.258 736,791,680 +0.46(+12.09%)
Feb 24, 2009 3.237 3.815 3.100 3.799 633,908,608 +0.66(+20.97%)
Feb 23, 2009 3.446 3.598 3.068 3.140 636,723,712 +0.10(+3.17%)
Feb 20, 2009 2.899 3.285 2.032 3.044 1,046,219,264 -0.28(-8.45%)
Feb 19, 2009 3.261 3.759 3.100 3.325 505,849,280 -0.35(-9.41%)
Feb 18, 2009 4.144 4.184 3.622 3.670 404,102,496 -0.27(-6.73%)
Feb 17, 2009 4.072 4.176 3.911 3.935 345,355,008 -0.54(-12.03%)
Feb 13, 2009 4.562 4.715 4.458 4.474 298,668,768 -0.24(-5.11%)
Feb 12, 2009 4.594 4.755 4.297 4.715 459,996,800 -0.16(-3.29%)
Feb 11, 2009 4.658 4.931 4.586 4.875 494,112,928 +0.41(+9.17%)
Feb 10, 2009 5.502 5.534 4.401 4.466 755,562,688 -1.07(-19.30%)
Feb 09, 2009 5.277 5.662 5.068 5.534 572,465,728 +0.61(+12.40%)
Feb 06, 2009 4.329 5.213 4.305 4.923 903,331,264 +1.04(+26.65%)
Feb 05, 2009 3.662 3.984 3.028 3.887 940,304,704 +0.11(+2.98%)
Feb 04, 2009 4.393 4.450 3.711 3.775 758,690,496 -0.48(-11.32%)
Feb 03, 2009 4.947 4.947 4.168 4.257 442,993,952 -0.56(-11.67%)
Feb 02, 2009 4.980 5.349 4.674 4.819 362,673,248 -0.47(-8.81%)
Jan 30, 2009 5.526 5.558 5.100 5.285 0 -0.16(-2.95%)
Jan 29, 2009 5.590 5.783 5.389 5.445 218,295,888 -0.49(-8.25%)
Jan 28, 2009 6.136 6.273 5.702 5.935 445,356,960 +0.71(+13.69%)
Jan 27, 2009 5.060 5.309 4.980 5.221 237,696,992 +0.40(+8.33%)
Jan 26, 2009 5.188 5.606 4.819 4.819 332,815,552 -0.19(-3.85%)
Jan 23, 2009 4.313 5.044 4.257 5.012 375,150,336 +0.43(+9.28%)
Jan 22, 2009 5.116 5.140 4.417 4.586 451,110,304 -0.78(-14.52%)
Jan 21, 2009 4.450 5.526 4.305 5.365 546,029,248 +1.27(+30.98%)
Jan 20, 2009 5.204 5.221 4.056 4.096 514,815,904 -1.67(-28.97%)
Jan 16, 2009 7.220 7.485 5.622 5.767 615,815,104 -0.92(-13.70%)
Jan 15, 2009 7.791 7.807 5.903 6.682 687,957,376 -1.51(-18.43%)
Jan 14, 2009 8.104 8.417 8.104 8.192 209,822,272 -0.36(-4.23%)
Jan 13, 2009 8.987 9.036 8.401 8.554 302,475,776 -0.63(-6.82%)
Jan 12, 2009 10.33 10.36 9.092 9.180 152,605,392 -1.25(-12.01%)
Jan 09, 2009 10.99 11.07 10.40 10.43 93,148,912 -0.44(-4.06%)
Jan 08, 2009 11.10 11.24 10.72 10.87 116,946,912 -0.14(-1.24%)
Jan 07, 2009 11.33 11.35 10.93 11.01 140,509,696 -0.46(-3.99%)
Jan 06, 2009 11.46 11.89 11.30 11.47 138,258,368 +0.24(+2.15%)
Jan 05, 2009 11.55 11.69 11.16 11.23 116,640,128 -0.28(-2.44%)
Jan 02, 2009 11.18 11.70 11.01 11.51 107,865,352 +0.20(+1.78%)
Jan 01, 2009 10.51 11.34 10.44 11.31 0 +0.00(+0.00%)
Dec 31, 2008 10.51 11.34 10.44 11.31 141,179,808 +0.67(+6.34%)
Dec 30, 2008 10.51 10.63 10.17 10.63 90,763,528 +0.24(+2.32%)
Dec 29, 2008 10.90 11.03 10.18 10.39 78,182,944 -0.34(-3.14%)
Dec 26, 2008 10.97 11.08 10.67 10.73 54,424,256 -0.14(-1.26%)
Dec 24, 2008 10.24 10.89 10.23 10.87 47,431,492 +0.63(+6.12%)
Dec 23, 2008 10.79 10.91 10.22 10.24 85,590,208 -0.63(-5.77%)
Dec 22, 2008 11.16 11.25 10.61 10.87 90,474,424 -0.22(-1.96%)
Dec 19, 2008 11.30 11.54 10.92 11.08 129,574,480 -0.13(-1.15%)
Dec 18, 2008 11.93 12.14 11.17 11.21 127,713,280 -0.53(-4.51%)
Dec 17, 2008 11.90 12.36 11.65 11.74 120,452,648 -0.39(-3.18%)
Dec 16, 2008 11.39 12.21 10.85 12.13 228,098,336 +0.80(+7.02%)
Dec 15, 2008 12.09 12.13 11.16 11.33 102,045,816 -0.66(-5.49%)
Dec 12, 2008 11.33 12.12 11.16 11.99 148,878,672 +0.02(+0.13%)
Dec 11, 2008 13.12 13.15 11.91 11.98 134,418,096 -1.43(-10.67%)
Dec 10, 2008 13.87 13.94 12.89 13.40 110,245,672 -0.21(-1.53%)
Dec 09, 2008 13.97 14.41 13.57 13.61 145,134,480 -0.71(-4.99%)
Dec 08, 2008 13.00 14.46 12.89 14.33 204,317,616 +2.09(+17.06%)
Dec 05, 2008 11.16 12.42 11.04 12.24 0 +0.72(+6.28%)
Dec 04, 2008 11.84 12.34 11.19 11.52 133,926,576 -0.57(-4.72%)
Dec 03, 2008 11.08 12.19 10.75 12.09 159,994,304 +0.55(+4.73%)
Dec 02, 2008 10.81 11.80 10.37 11.54 169,442,480 +1.22(+11.83%)
Dec 01, 2008 12.52 12.53 10.26 10.32 158,577,856 -2.73(-20.92%)
Nov 28, 2008 12.39 13.16 12.38 13.05 65,940,732 +0.66(+5.31%)
Nov 26, 2008 11.50 12.42 11.04 12.39 148,062,640 +0.51(+4.26%)
Nov 25, 2008 12.23 12.45 11.17 11.89 181,711,248 +0.17(+1.44%)
Nov 24, 2008 10.11 11.93 9.983 11.72 246,379,856 +2.51(+27.20%)
Nov 21, 2008 9.702 9.766 8.040 9.212 286,066,048 +0.18(+1.96%)
Nov 20, 2008 10.29 10.63 8.835 9.036 243,866,384 -1.45(-13.86%)
Nov 19, 2008 11.89 12.03 10.38 10.49 215,612,800 -1.71(-14.02%)
Nov 18, 2008 12.18 12.63 11.68 12.20 185,680,816 +0.13(+1.06%)
Nov 17, 2008 13.02 13.08 12.03 12.07 162,058,368 -1.12(-8.47%)
Nov 14, 2008 13.53 14.49 13.01 13.19 0 -0.55(-3.98%)
Nov 13, 2008 13.78 13.97 11.95 13.73 246,266,448 +0.08(+0.59%)
Nov 12, 2008 14.74 15.13 13.65 13.65 126,846,176 -1.36(-9.04%)
Nov 11, 2008 15.45 15.53 14.66 15.01 129,285,968 -0.63(-4.06%)
Nov 10, 2008 16.91 16.98 15.30 15.65 99,112,392 -0.81(-4.93%)
Nov 07, 2008 16.42 16.66 16.02 16.46 102,128,584 +0.30(+1.84%)
Nov 06, 2008 17.36 17.92 16.03 16.16 147,617,568 -1.31(-7.49%)
Nov 05, 2008 19.36 19.56 17.32 17.47 110,107,320 -2.23(-11.33%)
Nov 04, 2008 19.30 19.77 18.85 19.70 111,672,968 +0.74(+3.90%)
Nov 03, 2008 19.25 19.32 18.55 18.96 73,687,112 -0.45(-2.32%)
Oct 31, 2008 17.95 19.41 17.95 19.41 167,649,408 +1.12(+6.10%)
Oct 30, 2008 18.72 18.86 17.81 18.30 95,959,832 +0.37(+2.06%)
Oct 29, 2008 18.47 19.12 17.75 17.93 137,735,536 -0.56(-3.04%)
Oct 28, 2008 17.10 18.69 16.08 18.49 137,538,944 +2.00(+12.13%)
Oct 27, 2008 16.76 17.51 16.46 16.49 91,505,504 -0.43(-2.56%)
Oct 24, 2008 16.46 22.96 16.46 16.92 132,503,104 -1.55(-8.39%)
Oct 23, 2008 18.14 18.63 17.32 18.47 121,176,544 +0.27(+1.50%)
Oct 22, 2008 18.83 19.59 17.40 18.20 123,433,384 -1.05(-5.46%)
Oct 21, 2008 19.24 20.01 19.03 19.25 93,953,208 -0.35(-1.76%)
Oct 20, 2008 19.21 19.64 18.48 19.60 105,644,472 +0.93(+4.99%)
Oct 17, 2008 18.91 19.90 18.60 18.67 0 -0.81(-4.16%)
Oct 16, 2008 19.61 20.10 17.76 19.48 164,759,840 +0.35(+1.81%)
Oct 15, 2008 20.40 20.95 18.95 19.13 147,234,352 -2.18(-10.21%)
Oct 14, 2008 21.23 21.85 20.08 21.31 266,368,368 +3.00(+16.41%)
Oct 13, 2008 19.10 19.52 17.39 18.30 211,386,720 +1.54(+9.20%)
Oct 10, 2008 15.58 17.79 15.25 16.76 265,295,728 +1.00(+6.32%)
Oct 09, 2008 18.74 19.28 15.67 15.77 246,344,672 -1.98(-11.18%)
Oct 08, 2008 16.34 19.03 16.07 17.75 401,827,008 -1.34(-7.03%)
Oct 07, 2008 23.81 24.29 19.09 19.09 178,500,624 -6.79(-26.23%)
Oct 06, 2008 25.52 26.90 24.72 25.88 102,559,864 -1.82(-6.55%)
Oct 03, 2008 30.41 30.92 27.32 27.69 0 -1.52(-5.20%)
Oct 02, 2008 30.39 30.87 29.16 29.21 75,296,264 -1.41(-4.62%)
Oct 01, 2008 27.77 30.92 27.48 30.62 96,495,480 +2.51(+8.94%)
Sep 30, 2008 26.02 28.46 25.58 28.11 98,607,552 +3.82(+15.70%)
Sep 29, 2008 29.48 29.48 24.30 24.30 124,826,688 -5.18(-17.57%)
Sep 26, 2008 27.11 30.12 26.74 29.48 0 +1.87(+6.78%)
Sep 25, 2008 27.36 28.51 26.92 27.60 75,065,016 +1.04(+3.93%)
Sep 24, 2008 27.12 27.77 26.50 26.56 57,636,212 -0.18(-0.69%)
Sep 23, 2008 27.63 28.47 25.70 26.75 67,953,240 -0.68(-2.49%)
Sep 22, 2008 28.89 28.91 27.31 27.43 80,449,608 -2.67(-8.88%)
Sep 19, 2008 30.95 31.72 27.64 30.10 0 +5.54(+22.56%)
Sep 18, 2008 22.58 25.78 21.57 24.56 279,734,176 +2.71(+12.43%)
Sep 17, 2008 22.99 23.61 21.30 21.85 217,188,880 -1.89(-7.95%)
Sep 16, 2008 20.10 23.89 20.08 23.73 215,305,776 +2.41(+11.30%)
Sep 15, 2008 22.67 24.18 21.32 21.32 345,967,936 -5.77(-21.31%)
Sep 12, 2008 25.93 27.63 25.78 27.10 0 +0.55(+2.06%)
Sep 11, 2008 24.87 26.69 24.39 26.55 116,356,488 +0.53(+2.04%)
Sep 10, 2008 26.48 26.79 25.06 26.02 109,726,328 -0.10(-0.37%)
Sep 09, 2008 27.55 28.19 25.94 26.12 133,218,080 -1.77(-6.36%)
Sep 08, 2008 28.32 28.67 26.87 27.89 204,442,080 +2.01(+7.76%)
Sep 05, 2008 24.16 25.93 23.95 25.89 0 +1.31(+5.33%)
Sep 04, 2008 26.17 26.34 24.50 24.58 88,887,144 -1.90(-7.16%)
Sep 03, 2008 25.87 26.50 25.34 26.47 89,357,448 +0.27(+1.01%)
Sep 02, 2008 26.29 26.62 25.75 26.21 87,935,544 +1.20(+4.78%)
Aug 29, 2008 24.89 25.28 24.67 25.01 0 -0.23(-0.92%)
Aug 28, 2008 24.25 25.24 23.93 25.24 80,318,712 +1.43(+6.00%)
Aug 27, 2008 23.43 23.97 23.12 23.81 48,667,024 +0.51(+2.17%)
Aug 26, 2008 23.33 23.69 22.85 23.31 54,157,004 +0.05(+0.21%)
Aug 25, 2008 24.05 24.14 23.17 23.26 51,626,988 -1.00(-4.14%)
Aug 22, 2008 24.08 24.44 23.52 24.26 0 +0.94(+4.03%)
Aug 21, 2008 23.01 23.57 22.47 23.32 62,136,968 -0.20(-0.85%)
Aug 20, 2008 22.73 23.61 22.26 23.52 78,614,704 +0.97(+4.31%)
Aug 19, 2008 23.26 23.29 22.29 22.55 88,770,088 -0.98(-4.16%)
Aug 18, 2008 24.67 24.75 23.53 23.53 74,147,112 -1.12(-4.56%)
Aug 15, 2008 24.50 25.30 24.30 24.66 0 +0.42(+1.72%)
Aug 14, 2008 23.24 24.49 22.99 24.24 80,534,792 +1.06(+4.57%)
Aug 13, 2008 24.48 24.62 22.89 23.18 122,153,672 -1.82(-7.29%)
Aug 12, 2008 26.47 26.50 24.77 25.00 73,631,208 -1.81(-6.74%)
Aug 11, 2008 25.85 27.29 25.72 26.81 78,487,728 +0.91(+3.50%)
Aug 08, 2008 24.87 26.30 24.71 25.90 76,151,712 +0.59(+2.32%)
Aug 07, 2008 26.31 26.94 25.02 25.32 96,912,696 -1.55(-5.77%)
Aug 06, 2008 26.52 27.29 25.88 26.87 69,254,704 -0.10(-0.39%)
Aug 05, 2008 26.73 27.47 26.54 26.97 92,481,576 +0.77(+2.94%)
Aug 04, 2008 26.18 26.99 25.46 26.20 73,576,912 -0.57(-2.13%)
Aug 01, 2008 26.66 26.91 25.64 26.77 73,076,552 +0.35(+1.31%)
Jul 31, 2008 26.29 27.18 25.80 26.42 82,529,288 -0.57(-2.11%)
Jul 30, 2008 26.81 27.71 25.69 26.99 148,683,664 +1.12(+4.31%)
Jul 29, 2008 25.88 25.88 22.33 25.88 136,263,856 +3.34(+14.83%)
Jul 28, 2008 23.56 24.57 22.44 22.54 91,241,504 -1.22(-5.14%)
Jul 25, 2008 24.58 24.97 23.30 23.76 111,672,920 -0.85(-3.46%)
Jul 24, 2008 27.04 27.31 24.48 24.61 150,074,528 -2.25(-8.37%)
Jul 23, 2008 25.74 27.52 25.50 26.86 198,645,568 +0.88(+3.37%)
Jul 22, 2008 22.37 26.86 21.85 25.98 173,878,912 +3.04(+13.27%)
Jul 21, 2008 24.34 24.82 22.65 22.94 203,877,968 +0.86(+3.89%)
Jul 18, 2008 22.05 22.48 20.56 22.08 196,471,584 +0.80(+3.74%)
Jul 17, 2008 19.24 21.28 19.12 21.28 235,256,944 +3.08(+16.89%)
Jul 16, 2008 15.62 18.41 15.29 18.21 237,943,744 +3.33(+22.41%)
Jul 15, 2008 15.70 16.28 14.81 14.87 231,745,344 -1.31(-8.09%)
Jul 14, 2008 18.31 18.42 16.10 16.18 128,008,784 -1.22(-7.01%)
Jul 11, 2008 17.12 18.05 16.74 17.40 166,452,928 -0.55(-3.09%)
Jul 10, 2008 17.36 18.63 17.09 17.96 140,367,728 +0.24(+1.36%)
Jul 09, 2008 18.95 19.28 17.57 17.72 120,950,112 -1.19(-6.29%)
Jul 08, 2008 17.32 19.01 16.96 18.91 130,697,504 +1.61(+9.34%)
Jul 07, 2008 18.16 18.43 16.95 17.29 122,120,080 -0.70(-3.88%)
Jul 04, 2008 18.27 18.38 17.44 17.99 58,083,136 +0.00(+0.00%)
Jul 03, 2008 18.27 18.38 17.44 17.99 58,083,136 -0.11(-0.62%)
Jul 02, 2008 19.32 19.51 18.10 18.10 94,706,256 -1.02(-5.33%)
Jul 01, 2008 18.72 19.46 18.21 19.12 131,781,856 -0.05(-0.25%)
Jun 30, 2008 19.87 20.11 18.02 19.17 98,962,992 -0.58(-2.93%)
Jun 27, 2008 20.08 20.43 19.48 19.75 103,731,720 -0.18(-0.89%)
Jun 26, 2008 20.79 20.79 19.86 19.93 119,702,080 -1.45(-6.76%)
Jun 25, 2008 21.60 22.44 21.16 21.37 90,331,696 -0.01(-0.04%)
Jun 24, 2008 20.86 21.56 20.52 21.38 93,069,904 +0.59(+2.86%)
Jun 23, 2008 21.83 21.89 20.75 20.79 86,813,832 -0.98(-4.50%)
Jun 20, 2008 21.93 22.57 21.65 21.77 111,948,272 -0.84(-3.70%)
Jun 19, 2008 22.86 22.87 21.67 22.60 130,048,320 -0.18(-0.81%)
Jun 18, 2008 23.17 23.25 22.49 22.79 90,922,184 -0.70(-2.98%)
Jun 17, 2008 24.67 24.81 23.43 23.48 55,449,828 -0.87(-3.56%)
Jun 16, 2008 23.83 24.71 23.65 24.35 56,263,284 +0.43(+1.81%)
Jun 13, 2008 23.92 24.01 23.32 23.92 64,083,424 +0.27(+1.15%)
Jun 12, 2008 23.33 24.13 23.29 23.65 76,114,872 +0.47(+2.05%)
Jun 11, 2008 24.14 24.24 23.16 23.17 85,312,432 -0.62(-2.60%)
Jun 10, 2008 24.09 24.52 23.55 23.79 77,088,064 +0.01(+0.03%)
Jun 09, 2008 24.72 24.78 23.56 23.78 87,044,800 -0.71(-2.92%)
Jun 06, 2008 25.42 25.45 24.41 24.50 87,380,688 -1.20(-4.66%)
Jun 05, 2008 25.81 26.01 25.35 25.69 65,418,368 +0.00(+0.00%)
Jun 04, 2008 25.95 26.18 25.55 25.69 76,122,808 -1.06(-3.96%)
Jun 03, 2008 27.15 27.25 26.42 26.75 59,705,696 -0.22(-0.80%)
Jun 02, 2008 27.18 27.26 26.66 26.97 49,539,068 -0.35(-1.26%)
May 30, 2008 27.95 28.01 27.29 27.32 39,800,252 -0.47(-1.71%)
May 29, 2008 27.13 27.93 27.04 27.79 47,282,148 +0.59(+2.16%)
May 28, 2008 27.66 27.69 26.71 27.20 58,053,812 -0.24(-0.88%)
May 27, 2008 27.32 27.59 27.07 27.44 47,278,016 +0.19(+0.71%)
May 26, 2008 27.77 27.81 27.23 27.25 0 +0.00(+0.00%)
May 23, 2008 27.77 27.81 27.23 27.25 52,830,736 -0.64(-2.30%)
May 22, 2008 27.91 28.38 27.70 27.89 50,214,880 +0.08(+0.29%)
May 21, 2008 28.43 28.55 27.71 27.81 55,149,252 -0.61(-2.15%)
May 20, 2008 28.79 28.87 28.33 28.42 45,491,092 -0.57(-1.97%)
May 19, 2008 29.09 29.49 28.63 28.99 47,052,164 -0.06(-0.19%)
May 16, 2008 29.54 29.57 28.95 29.05 40,002,284 -0.43(-1.47%)
May 15, 2008 29.62 29.63 29.00 29.48 58,320,760 -0.07(-0.24%)
May 14, 2008 29.51 29.72 29.32 29.56 35,787,712 +0.15(+0.52%)
May 13, 2008 30.09 30.20 29.32 29.40 44,167,324 -0.67(-2.22%)
May 12, 2008 29.57 30.18 29.52 30.07 33,255,860 +0.63(+2.16%)
May 09, 2008 29.89 30.09 29.34 29.44 53,604,472 -0.55(-1.82%)
May 08, 2008 30.69 30.77 29.89 29.98 44,824,912 -0.54(-1.76%)
May 07, 2008 31.55 31.66 30.40 30.52 45,508,928 -1.00(-3.16%)
May 06, 2008 31.05 31.68 30.61 31.52 44,324,980 +0.22(+0.69%)
May 05, 2008 31.64 31.75 31.17 31.30 40,797,672 -0.66(-2.06%)
May 02, 2008 32.21 32.65 31.64 31.96 55,224,916 +0.32(+1.02%)
May 01, 2008 30.25 31.72 30.17 31.64 51,701,260 +1.49(+4.93%)
Apr 30, 2008 30.53 30.87 30.05 30.15 42,022,868 -0.26(-0.85%)
Apr 29, 2008 30.58 30.87 30.27 30.41 35,184,084 -0.26(-0.84%)
Apr 28, 2008 30.83 30.98 30.41 30.66 30,190,402 -0.10(-0.31%)
Apr 25, 2008 30.74 31.07 30.15 30.76 43,161,840 +0.35(+1.14%)
Apr 24, 2008 29.73 30.67 29.63 30.42 49,471,692 +0.81(+2.74%)
Apr 23, 2008 29.88 29.98 29.32 29.60 37,635,352 -0.11(-0.38%)
Apr 22, 2008 30.21 30.30 29.48 29.72 52,463,024 -0.49(-1.62%)
Apr 21, 2008 30.35 30.72 30.01 30.21 47,727,332 -0.76(-2.46%)
Apr 18, 2008 30.90 31.82 30.62 30.97 60,128,344 +0.88(+2.91%)
Apr 17, 2008 29.48 30.31 29.11 30.09 37,477,528 +0.39(+1.33%)
Apr 16, 2008 29.24 29.70 29.02 29.70 47,454,540 +1.12(+3.93%)
Apr 15, 2008 29.00 29.28 28.33 28.58 55,208,260 +0.00(+0.00%)
Apr 14, 2008 29.24 29.35 28.46 28.58 55,022,532 -1.09(-3.68%)
Apr 11, 2008 29.85 30.42 29.56 29.67 44,508,128 -0.60(-1.99%)
Apr 10, 2008 30.47 30.76 30.01 30.27 46,572,840 -0.19(-0.63%)
Apr 09, 2008 31.03 31.16 30.41 30.46 39,765,888 -0.36(-1.17%)
Apr 08, 2008 31.47 31.56 30.72 30.83 49,342,672 -0.90(-2.84%)
Apr 07, 2008 32.01 32.45 31.61 31.72 40,002,000 +0.07(+0.23%)
Apr 04, 2008 32.30 32.35 31.57 31.65 39,088,076 -0.77(-2.38%)
Apr 03, 2008 31.88 32.66 31.52 32.42 38,657,356 +0.06(+0.17%)
Apr 02, 2008 32.84 33.62 32.14 32.37 50,459,400 -0.45(-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.