Skip to main content

American Express (NY: AXP )

270.08 -4.00 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 39.99 40.67 39.97 40.61 10,334,848 +0.46(+1.15%)
Apr 28, 2011 39.34 40.19 39.09 40.15 10,300,032 +0.74(+1.89%)
Apr 27, 2011 39.01 39.48 38.83 39.40 5,923,518 +0.43(+1.10%)
Apr 26, 2011 38.97 39.09 38.70 38.97 6,622,803 +0.04(+0.11%)
Apr 25, 2011 39.29 39.30 38.90 38.93 6,061,656 -0.05(-0.13%)
Apr 21, 2011 38.45 39.14 37.75 38.98 14,324,895 +0.09(+0.23%)
Apr 20, 2011 38.80 39.29 38.69 38.89 10,060,098 +0.30(+0.77%)
Apr 19, 2011 38.14 38.75 37.90 38.59 9,169,585 +0.48(+1.26%)
Apr 18, 2011 37.94 38.22 37.46 38.11 8,494,509 -0.16(-0.41%)
Apr 15, 2011 38.14 38.47 37.94 38.27 8,264,609 +0.31(+0.81%)
Apr 14, 2011 37.99 38.15 37.73 37.96 6,001,231 -0.18(-0.48%)
Apr 13, 2011 38.33 38.55 37.91 38.14 6,690,649 +0.07(+0.17%)
Apr 12, 2011 38.24 38.42 37.91 38.08 7,208,843 -0.30(-0.78%)
Apr 11, 2011 38.36 38.85 38.26 38.37 6,985,867 +0.08(+0.22%)
Apr 08, 2011 38.26 38.47 38.01 38.29 6,449,426 +0.10(+0.26%)
Apr 07, 2011 38.23 38.37 37.82 38.19 9,058,226 -0.10(-0.26%)
Apr 06, 2011 37.72 38.40 37.66 38.29 9,813,833 +0.86(+2.30%)
Apr 05, 2011 37.28 37.59 37.17 37.43 7,034,980 +0.00(+0.00%)
Apr 04, 2011 37.59 37.60 37.21 37.43 5,295,709 +0.05(+0.13%)
Apr 01, 2011 37.66 37.72 37.25 37.38 7,138,885 +0.13(+0.35%)
Mar 31, 2011 37.77 37.92 37.18 37.25 7,278,086 -0.59(-1.55%)
Mar 30, 2011 37.84 37.84 37.84 37.84 6,728,555 +0.21(+0.57%)
Mar 29, 2011 37.65 37.90 37.37 37.62 6,083,307 -0.06(-0.15%)
Mar 28, 2011 37.53 37.99 37.51 37.68 6,496,357 +0.11(+0.29%)
Mar 25, 2011 37.55 37.59 37.19 37.57 7,477,390 +0.00(+0.00%)
Mar 24, 2011 37.29 37.58 36.85 37.57 7,791,816 +0.47(+1.27%)
Mar 23, 2011 36.77 37.18 36.64 37.10 7,427,517 +0.22(+0.60%)
Mar 22, 2011 36.56 37.09 36.38 36.88 8,180,763 +0.35(+0.97%)
Mar 21, 2011 36.61 36.62 36.34 36.53 6,459,436 +0.12(+0.34%)
Mar 18, 2011 36.32 36.65 36.01 36.40 11,938,673 +0.62(+1.73%)
Mar 17, 2011 35.45 35.82 35.32 35.78 9,344,788 +0.88(+2.53%)
Mar 16, 2011 35.74 36.02 34.77 34.90 12,642,320 -1.06(-2.96%)
Mar 15, 2011 35.92 36.23 35.85 35.96 9,186,145 -0.22(-0.61%)
Mar 14, 2011 36.15 36.43 35.62 36.19 7,535,847 -0.30(-0.84%)
Mar 11, 2011 36.08 36.52 36.00 36.49 7,795,978 +0.21(+0.59%)
Mar 10, 2011 36.76 36.82 36.07 36.28 8,359,505 -0.85(-2.29%)
Mar 09, 2011 37.25 37.39 36.78 37.13 7,047,710 -0.16(-0.42%)
Mar 08, 2011 36.23 37.53 36.19 37.28 13,124,832 +1.26(+3.50%)
Mar 07, 2011 36.15 36.74 35.87 36.02 9,260,727 -0.01(-0.02%)
Mar 04, 2011 36.56 36.82 35.61 36.03 7,734,779 -0.48(-1.31%)
Mar 03, 2011 35.79 36.62 35.79 36.51 9,193,198 +1.05(+2.98%)
Mar 02, 2011 35.49 35.78 35.23 35.45 8,687,318 -0.11(-0.30%)
Mar 01, 2011 36.01 36.21 35.53 35.56 10,737,417 -0.35(-0.96%)
Feb 28, 2011 36.04 36.22 35.68 35.91 10,918,575 +0.03(+0.09%)
Feb 25, 2011 35.92 36.07 35.50 35.87 12,062,557 -0.02(-0.07%)
Feb 24, 2011 35.67 36.22 35.46 35.90 12,835,627 +0.10(+0.28%)
Feb 23, 2011 36.43 36.69 35.45 35.80 11,982,900 -0.70(-1.92%)
Feb 22, 2011 37.04 37.19 36.32 36.50 11,197,533 -1.02(-2.72%)
Feb 18, 2011 37.58 37.64 37.21 37.52 15,131,895 -0.21(-0.55%)
Feb 17, 2011 38.36 38.47 37.65 37.73 13,031,445 -0.87(-2.24%)
Feb 16, 2011 38.26 38.67 38.13 38.59 8,509,476 +0.53(+1.39%)
Feb 15, 2011 38.32 38.61 37.83 38.07 6,717,657 -0.27(-0.71%)
Feb 14, 2011 38.26 38.68 38.12 38.34 6,393,172 -0.19(-0.49%)
Feb 11, 2011 38.13 38.56 38.11 38.53 8,016,833 +0.15(+0.39%)
Feb 10, 2011 37.63 38.39 37.37 38.38 11,182,795 +0.70(+1.86%)
Feb 09, 2011 37.81 37.95 37.25 37.68 10,570,734 -0.13(-0.35%)
Feb 08, 2011 36.81 37.88 36.77 37.81 11,921,143 +0.87(+2.37%)
Feb 07, 2011 36.23 37.17 36.16 36.94 11,390,083 +0.82(+2.28%)
Feb 04, 2011 35.87 36.18 35.58 36.11 7,415,910 +0.24(+0.67%)
Feb 03, 2011 35.97 36.05 35.56 35.87 6,310,368 -0.16(-0.43%)
Feb 02, 2011 35.76 36.30 35.71 36.03 8,310,605 +0.10(+0.28%)
Feb 01, 2011 35.88 36.16 35.63 35.93 13,843,351 +0.18(+0.51%)
Jan 31, 2011 36.37 36.45 35.67 35.75 12,049,802 -0.40(-1.09%)
Jan 28, 2011 36.71 36.76 35.78 36.15 12,035,577 -0.56(-1.53%)
Jan 27, 2011 36.67 36.90 36.28 36.71 9,794,387 +0.07(+0.18%)
Jan 26, 2011 37.01 37.04 36.63 36.64 9,806,439 -0.28(-0.76%)
Jan 25, 2011 36.98 37.29 36.42 36.92 19,521,144 -0.82(-2.16%)
Jan 24, 2011 37.95 38.14 37.46 37.74 11,201,290 -0.17(-0.46%)
Jan 21, 2011 37.71 38.07 37.51 37.91 10,611,912 +0.60(+1.61%)
Jan 20, 2011 36.87 37.62 36.85 37.31 9,207,484 +0.02(+0.07%)
Jan 19, 2011 37.25 37.66 36.92 37.28 17,494,998 -0.93(-2.44%)
Jan 18, 2011 37.94 38.49 37.74 38.21 9,791,587 +0.10(+0.26%)
Jan 14, 2011 37.03 38.37 37.00 38.12 12,935,884 +0.98(+2.64%)
Jan 13, 2011 36.93 37.38 36.88 37.13 7,720,487 +0.05(+0.13%)
Jan 12, 2011 37.45 37.74 36.95 37.09 9,895,247 -0.03(-0.09%)
Jan 11, 2011 37.07 37.45 36.92 37.12 7,188,023 +0.48(+1.30%)
Jan 10, 2011 36.43 36.79 36.27 36.64 6,634,922 +0.08(+0.23%)
Jan 07, 2011 37.03 37.05 36.26 36.56 7,755,134 -0.14(-0.39%)
Jan 06, 2011 37.40 37.58 36.63 36.70 7,707,433 -0.42(-1.13%)
Jan 05, 2011 36.34 37.22 36.19 37.12 12,926,090 +1.05(+2.90%)
Jan 04, 2011 36.45 36.45 35.46 36.07 17,138,284 +0.45(+1.27%)
Jan 03, 2011 35.54 35.80 35.38 35.62 9,209,452 +0.39(+1.12%)
Dec 31, 2010 34.89 35.27 34.80 35.23 4,220,536 +0.34(+0.96%)
Dec 30, 2010 35.10 35.15 34.83 34.89 5,329,714 -0.29(-0.82%)
Dec 29, 2010 35.13 35.28 34.98 35.18 3,963,861 +0.06(+0.16%)
Dec 28, 2010 35.29 35.38 34.92 35.12 4,899,077 -0.21(-0.60%)
Dec 27, 2010 35.06 35.50 34.97 35.33 5,464,466 +0.23(+0.65%)
Dec 23, 2010 35.32 35.58 34.94 35.10 5,887,430 -0.03(-0.09%)
Dec 22, 2010 35.51 35.61 34.98 35.14 9,404,920 -0.34(-0.97%)
Dec 21, 2010 35.27 35.62 35.13 35.48 12,555,827 +0.60(+1.72%)
Dec 20, 2010 35.77 36.82 33.86 34.88 38,492,576 -1.24(-3.43%)
Dec 17, 2010 36.52 36.80 36.00 36.12 21,079,580 -0.46(-1.26%)
Dec 16, 2010 37.82 38.09 36.56 36.58 18,749,276 -1.27(-3.36%)
Dec 15, 2010 37.83 38.39 37.59 37.85 8,959,027 -0.07(-0.17%)
Dec 14, 2010 37.99 38.39 37.82 37.92 7,033,293 -0.14(-0.37%)
Dec 13, 2010 38.14 38.39 37.87 38.06 10,119,919 +0.09(+0.24%)
Dec 10, 2010 37.56 38.04 37.55 37.97 10,011,032 +0.37(+0.98%)
Dec 09, 2010 37.58 37.67 37.17 37.60 8,557,417 +0.15(+0.39%)
Dec 08, 2010 36.85 37.47 36.77 37.45 10,441,152 +0.70(+1.90%)
Dec 07, 2010 37.31 37.46 36.72 36.75 11,813,918 -0.18(-0.49%)
Dec 06, 2010 36.65 36.98 36.56 36.93 8,040,037 +0.10(+0.27%)
Dec 03, 2010 36.65 36.93 36.46 36.84 11,130,909 -0.08(-0.22%)
Dec 02, 2010 36.45 36.99 36.32 36.92 13,333,388 +0.56(+1.53%)
Dec 01, 2010 35.98 36.51 35.86 36.36 18,533,616 +0.89(+2.50%)
Nov 30, 2010 35.09 35.62 34.98 35.47 11,446,764 -0.09(-0.25%)
Nov 29, 2010 34.54 35.65 34.37 35.56 12,647,845 +0.87(+2.51%)
Nov 26, 2010 34.88 34.99 34.69 34.69 3,655,093 -0.60(-1.70%)
Nov 24, 2010 34.89 35.29 35.29 35.29 8,275,130 +0.80(+2.33%)
Nov 23, 2010 34.20 34.63 34.14 34.49 12,679,641 -0.16(-0.47%)
Nov 22, 2010 34.86 35.09 34.36 34.65 9,235,330 -0.44(-1.24%)
Nov 19, 2010 34.60 35.13 34.45 35.09 9,114,680 +0.41(+1.18%)
Nov 18, 2010 34.38 34.90 33.99 34.68 9,834,142 +0.69(+2.03%)
Nov 17, 2010 34.39 34.55 33.99 33.99 11,741,463 -0.43(-1.24%)
Nov 16, 2010 34.72 35.00 34.05 34.41 13,941,522 -0.81(-2.31%)
Nov 15, 2010 35.25 35.60 35.00 35.23 7,434,225 +0.18(+0.52%)
Nov 12, 2010 35.23 35.55 34.79 35.05 8,622,933 -0.53(-1.50%)
Nov 11, 2010 35.56 35.74 35.30 35.58 7,127,039 -0.17(-0.48%)
Nov 10, 2010 35.73 35.83 35.33 35.75 11,888,117 +0.16(+0.46%)
Nov 09, 2010 36.10 36.15 35.45 35.59 11,378,446 -0.42(-1.16%)
Nov 08, 2010 35.85 36.11 35.59 36.01 9,340,385 -0.16(-0.45%)
Nov 05, 2010 35.79 36.33 35.79 36.17 15,914,479 +0.28(+0.78%)
Nov 04, 2010 34.99 36.05 34.68 35.89 16,045,159 +1.36(+3.95%)
Nov 03, 2010 34.79 34.92 34.02 34.53 14,335,792 -0.26(-0.75%)
Nov 02, 2010 34.43 34.96 34.34 34.79 11,157,326 +0.68(+2.00%)
Nov 01, 2010 34.05 34.45 33.94 34.11 10,303,364 +0.08(+0.24%)
Oct 29, 2010 33.72 34.04 33.58 34.03 11,694,438 +0.20(+0.58%)
Oct 28, 2010 33.58 34.13 33.54 33.83 17,972,474 +0.44(+1.33%)
Oct 27, 2010 32.58 33.48 32.52 33.39 19,027,476 +1.13(+3.51%)
Oct 25, 2010 32.08 32.57 31.91 32.26 16,533,961 +0.22(+0.69%)
Oct 22, 2010 33.16 33.23 31.98 32.03 21,112,506 -1.02(-3.08%)
Oct 21, 2010 32.63 33.12 32.52 33.05 15,252,384 +0.44(+1.36%)
Oct 20, 2010 32.42 32.78 32.30 32.61 11,251,118 +0.35(+1.07%)
Oct 19, 2010 32.33 33.13 32.13 32.26 22,051,800 -0.20(-0.61%)
Oct 18, 2010 32.02 32.49 31.80 32.46 12,213,248 +0.38(+1.18%)
Oct 15, 2010 32.62 32.67 32.03 32.08 18,135,104 -0.29(-0.89%)
Oct 14, 2010 32.11 32.51 32.02 32.37 17,839,382 +0.15(+0.46%)
Oct 13, 2010 31.94 32.72 31.80 32.22 23,760,846 +0.59(+1.87%)
Oct 12, 2010 31.14 31.81 31.11 31.63 24,353,908 +0.49(+1.58%)
Oct 11, 2010 31.33 31.56 31.11 31.14 13,296,799 -0.04(-0.13%)
Oct 08, 2010 31.18 31.33 30.85 31.18 16,253,256 +0.14(+0.45%)
Oct 07, 2010 31.34 31.34 31.00 31.04 8,577 -0.16(-0.53%)
Oct 06, 2010 31.57 31.75 31.12 31.20 25,649,134 -0.07(-0.21%)
Oct 05, 2010 32.10 32.13 30.49 31.27 417,388 -0.63(-1.97%)
Oct 04, 2010 33.97 34.14 31.60 31.90 47,099,592 -2.23(-6.53%)
Oct 01, 2010 34.13 34.77 33.94 34.13 13,064,185 -0.21(-0.60%)
Sep 30, 2010 34.33 35.53 34.29 34.34 43,725 -0.80(-2.27%)
Sep 29, 2010 35.53 35.89 34.95 35.13 31,615 -0.56(-1.56%)
Sep 28, 2010 35.53 35.84 35.09 35.69 72,003 +0.20(+0.58%)
Sep 27, 2010 35.33 35.78 34.91 35.49 11,351,103 +0.25(+0.72%)
Sep 24, 2010 35.05 35.31 34.87 35.23 12,425,315 +0.63(+1.82%)
Sep 23, 2010 34.60 35.13 34.48 34.60 1,062 -0.35(-1.01%)
Sep 22, 2010 34.73 35.23 34.44 34.95 13,915,681 +0.01(+0.02%)
Sep 21, 2010 35.26 35.44 34.85 34.95 10,404 -0.28(-0.79%)
Sep 20, 2010 33.95 35.36 33.95 35.22 14,485,013 +1.43(+4.23%)
Sep 17, 2010 33.79 33.88 33.21 33.79 35,676,824 +0.42(+1.27%)
Sep 15, 2010 32.76 33.44 32.51 33.37 9,784,606 +0.38(+1.16%)
Sep 14, 2010 33.46 33.61 32.81 32.99 131,072 -0.69(-2.04%)
Sep 13, 2010 33.29 33.83 33.21 33.67 9,939,167 +0.84(+2.56%)
Sep 10, 2010 33.26 33.26 32.67 32.83 9,045,658 -0.41(-1.23%)
Sep 09, 2010 33.29 33.54 32.73 33.24 12,333 +0.51(+1.55%)
Sep 08, 2010 32.95 33.21 32.48 32.73 115,044 -0.02(-0.05%)
Sep 07, 2010 33.88 33.93 32.71 32.75 67,356 -1.40(-4.09%)
Sep 03, 2010 33.74 34.17 33.67 34.15 13,328,201 +0.75(+2.25%)
Sep 02, 2010 33.71 33.72 32.72 33.39 45,528 -0.16(-0.46%)
Sep 01, 2010 33.12 33.78 32.95 33.55 9,383,901 +1.07(+3.29%)
Aug 31, 2010 32.45 32.99 32.24 32.48 40,588 -0.13(-0.40%)
Aug 30, 2010 33.24 33.43 32.60 32.61 7,902,444 -0.02(-0.08%)
Aug 27, 2010 32.63 33.44 32.32 32.63 9,164,882 -0.12(-0.37%)
Aug 26, 2010 32.82 32.99 32.23 32.76 8,469,785 +0.25(+0.75%)
Aug 25, 2010 32.18 32.63 31.97 32.51 4,727 +0.19(+0.58%)
Aug 24, 2010 32.45 32.66 32.05 32.32 66,174 -0.51(-1.57%)
Aug 23, 2010 33.45 33.45 32.81 32.84 6,311,740 -0.46(-1.37%)
Aug 20, 2010 33.49 33.55 32.72 33.30 9,644,455 -0.16(-0.49%)
Aug 19, 2010 33.86 33.93 33.41 33.46 37,792 -0.60(-1.75%)
Aug 18, 2010 34.09 34.22 33.59 34.06 6,357 -0.04(-0.12%)
Aug 17, 2010 34.21 34.32 33.88 34.10 39,482 +0.16(+0.48%)
Aug 16, 2010 33.93 34.28 33.72 33.93 8,760,241 -0.16(-0.46%)
Aug 13, 2010 34.09 34.57 34.08 34.09 7,899,895 -0.34(-1.00%)
Aug 12, 2010 34.73 35.09 34.35 34.43 10,620,779 -0.66(-1.89%)
Aug 11, 2010 35.38 35.44 35.00 35.09 52,590 -0.22(-0.62%)
Aug 10, 2010 35.31 36.12 35.20 35.31 122 -0.42(-1.19%)
Aug 09, 2010 35.79 35.98 35.43 35.74 6,224,826 +0.20(+0.57%)
Aug 06, 2010 35.53 35.53 34.71 35.53 9,857,708 +0.23(+0.65%)
Aug 05, 2010 35.76 35.94 35.04 35.31 15,206,557 -0.73(-2.02%)
Aug 04, 2010 36.56 36.79 35.61 36.03 27,296 -0.40(-1.10%)
Aug 03, 2010 36.63 36.76 36.28 36.43 58,036 -0.32(-0.87%)
Aug 02, 2010 36.77 36.92 36.58 36.75 11,665,651 +0.29(+0.78%)
Jul 30, 2010 36.47 36.67 35.73 36.47 8,987,449 +0.07(+0.18%)
Jul 29, 2010 36.56 36.76 35.94 36.40 12,202 +0.01(+0.02%)
Jul 28, 2010 36.39 36.74 36.11 36.39 18,255 +0.00(+0.00%)
Jul 27, 2010 36.39 37.32 36.19 36.39 31,568 -0.72(-1.94%)
Jul 26, 2010 36.60 37.21 36.54 37.11 11,626,713 +0.52(+1.43%)
Jul 23, 2010 35.24 36.65 34.77 36.59 18,760,028 +1.31(+3.70%)
Jul 22, 2010 34.20 35.53 34.11 35.28 108,280 +1.67(+4.96%)
Jul 21, 2010 34.56 34.84 33.49 33.62 11,677,306 -0.74(-2.16%)
Jul 20, 2010 34.36 34.48 33.30 34.36 9,290,760 +0.39(+1.15%)
Jul 19, 2010 33.90 34.18 33.05 33.97 9,031,730 +0.16(+0.48%)
Jul 16, 2010 33.80 35.27 33.70 33.80 17,357,342 -1.20(-3.43%)
Jul 15, 2010 35.92 35.94 34.59 35.00 12,057,452 -0.69(-1.95%)
Jul 14, 2010 35.90 36.08 35.35 35.70 29,432 -0.38(-1.06%)
Jul 13, 2010 36.08 36.29 35.34 36.08 60,632 +1.09(+3.13%)
Jul 12, 2010 34.64 35.09 34.51 34.99 8,505,273 +0.20(+0.59%)
Jul 09, 2010 34.78 34.81 34.25 34.78 10,152,137 +0.38(+1.09%)
Jul 08, 2010 34.06 34.46 33.83 34.41 31,209 +0.79(+2.36%)
Jul 07, 2010 31.92 33.67 31.88 33.62 14,831,575 +1.58(+4.95%)
Jul 06, 2010 32.03 32.95 31.65 32.03 9,956 -0.17(-0.53%)
Jul 02, 2010 32.20 32.59 31.79 32.20 8,481,065 +0.00(+0.00%)
Jul 01, 2010 32.20 32.74 31.38 32.20 10,708,175 -0.23(-0.71%)
Jun 30, 2010 32.43 33.17 32.33 32.43 28,957 -0.17(-0.53%)
Jun 29, 2010 32.60 33.78 32.33 32.60 49,892 -2.10(-6.05%)
Jun 25, 2010 34.70 34.70 33.29 34.70 28,812,124 +1.31(+3.92%)
Jun 24, 2010 33.39 34.43 33.29 33.39 31,070 -0.90(-2.63%)
Jun 23, 2010 34.15 34.55 33.44 34.29 11,625,469 +0.19(+0.55%)
Jun 22, 2010 34.68 34.90 34.03 34.11 28,826 -0.54(-1.55%)
Jun 21, 2010 34.77 35.08 34.18 34.64 14,551,495 +0.46(+1.36%)
Jun 18, 2010 34.18 34.37 33.89 34.18 11,420,552 -0.02(-0.07%)
Jun 17, 2010 34.72 34.75 33.71 34.20 12,129 -0.23(-0.66%)
Jun 16, 2010 34.43 34.57 33.50 34.43 14,205,479 +0.61(+1.80%)
Jun 15, 2010 33.82 33.86 32.68 33.82 4,712 +1.38(+4.26%)
Jun 14, 2010 32.91 33.08 32.42 32.44 10,433,647 -0.20(-0.60%)
Jun 11, 2010 32.11 32.69 31.98 32.63 9,600,274 +0.08(+0.25%)
Jun 10, 2010 32.55 32.63 31.45 32.55 67,479 +1.56(+5.04%)
Jun 09, 2010 31.58 31.91 30.88 30.99 15,088,282 -0.26(-0.83%)
Jun 08, 2010 30.85 31.33 30.19 31.25 614 +0.59(+1.91%)
Jun 07, 2010 31.46 31.76 30.59 30.67 13,835,199 -0.57(-1.82%)
Jun 04, 2010 31.24 32.39 31.07 31.24 16,843,330 -1.73(-5.25%)
Jun 03, 2010 33.59 33.64 32.68 32.97 10,892,923 -0.35(-1.05%)
Jun 02, 2010 32.09 33.34 31.72 33.32 72,014 +1.45(+4.54%)
Jun 01, 2010 31.86 32.77 31.76 31.87 35,690 -0.55(-1.71%)
May 28, 2010 32.42 33.11 32.16 32.42 15,366,654 -0.37(-1.14%)
May 27, 2010 31.74 32.87 31.74 32.80 18,130,408 +1.76(+5.66%)
May 26, 2010 32.09 32.25 30.87 31.04 129,299 -0.67(-2.13%)
May 25, 2010 30.87 31.72 30.58 31.72 21,966 -0.03(-0.10%)
May 24, 2010 32.46 32.53 31.66 31.75 12,725,857 -0.63(-1.96%)
May 21, 2010 30.55 32.58 30.38 32.38 23,048,158 +0.98(+3.11%)
May 20, 2010 31.65 32.39 31.36 31.41 81,108 -1.26(-3.86%)
May 19, 2010 32.00 33.16 31.83 32.67 19,179,282 +0.27(+0.83%)
May 18, 2010 33.80 33.94 31.93 32.40 21,504 -1.12(-3.35%)
May 17, 2010 33.55 33.94 32.37 33.52 18,504,332 +0.47(+1.43%)
May 14, 2010 33.05 34.24 32.58 33.05 33,798,344 -1.76(-5.07%)
May 13, 2010 35.66 35.83 34.74 34.81 12,353,392 -1.05(-2.93%)
May 12, 2010 35.42 35.95 35.11 35.86 12,080,981 +0.63(+1.78%)
May 11, 2010 35.75 36.00 35.23 35.24 14,574 +0.20(+0.56%)
May 10, 2010 34.94 35.10 34.62 35.04 20,648,530 +2.02(+6.13%)
May 07, 2010 34.35 34.84 32.94 33.02 37,860,148 -0.73(-2.17%)
May 06, 2010 36.07 36.71 32.66 33.75 4,600 -3.02(-8.21%)
May 05, 2010 37.12 37.56 35.72 36.77 18,487,216 -0.53(-1.42%)
May 04, 2010 37.98 38.06 36.96 37.29 33,417 -1.09(-2.84%)
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.