Wal-Mart Stores, Inc. (NY: WMT )

78.04 -0.99 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 15.37 15.52 15.13 15.27 19,928,326 +0.08(+0.54%)
May 30, 2001 15.11 15.40 15.09 15.19 20,230,266 +0.08(+0.51%)
May 29, 2001 15.33 15.33 15.06 15.11 16,945,872 +0.00(+0.02%)
May 25, 2001 15.63 15.64 15.11 15.11 17,540,940 -0.50(-3.20%)
May 24, 2001 15.45 15.71 15.39 15.61 15,332,479 +0.11(+0.70%)
May 23, 2001 15.73 15.90 15.41 15.50 18,862,220 -0.30(-1.87%)
May 22, 2001 15.70 15.85 15.61 15.79 23,022,270 +0.09(+0.60%)
May 21, 2001 15.36 15.73 15.21 15.70 26,272,776 +0.34(+2.23%)
May 18, 2001 15.33 15.36 15.17 15.36 19,861,228 +0.08(+0.54%)
May 17, 2001 15.33 15.41 15.14 15.27 22,160,846 +0.03(+0.21%)
May 16, 2001 15.11 15.38 15.05 15.24 32,547,080 -0.10(-0.67%)
May 15, 2001 16.04 16.04 15.34 15.34 45,449,136 -0.69(-4.32%)
May 14, 2001 15.96 16.16 15.89 16.04 16,267,101 +0.07(+0.46%)
May 11, 2001 15.93 16.07 15.74 15.96 22,127,298 +0.20(+1.27%)
May 10, 2001 15.73 15.85 15.70 15.76 27,839,404 +0.54(+3.55%)
May 09, 2001 15.36 15.40 15.14 15.22 18,449,468 -0.12(-0.75%)
May 08, 2001 15.27 15.34 15.09 15.34 15,037,995 -0.02(-0.13%)
May 07, 2001 15.46 15.62 15.30 15.36 15,984,817 -0.29(-1.83%)
May 04, 2001 15.43 15.85 15.35 15.65 25,230,730 -0.02(-0.15%)
May 03, 2001 15.43 15.77 15.35 15.67 25,723,118 +0.01(+0.04%)
May 02, 2001 15.77 15.77 15.43 15.66 26,058,946 -0.12(-0.78%)
May 01, 2001 15.26 15.80 15.17 15.79 25,819,020 +0.52(+3.40%)
Apr 30, 2001 15.73 15.73 15.11 15.27 22,358,412 -0.32(-2.06%)
Apr 27, 2001 15.37 15.70 15.32 15.59 26,311,070 +0.47(+3.10%)
Apr 26, 2001 15.05 15.23 14.92 15.12 17,585,670 +0.17(+1.12%)
Apr 25, 2001 15.08 15.08 14.76 14.95 18,327,812 +0.17(+1.14%)
Apr 24, 2001 14.98 15.08 14.77 14.78 27,704,870 -0.57(-3.73%)
Apr 23, 2001 15.36 15.55 15.24 15.36 18,579,936 +0.10(+0.64%)
Apr 20, 2001 15.49 15.49 15.17 15.26 24,625,836 -0.23(-1.51%)
Apr 19, 2001 15.27 15.56 15.26 15.49 23,867,090 -0.07(-0.44%)
Apr 18, 2001 14.74 15.62 14.65 15.56 44,043,476 +1.03(+7.09%)
Apr 17, 2001 14.43 14.59 14.31 14.53 21,860,262 +0.06(+0.39%)
Apr 16, 2001 14.67 14.82 14.37 14.47 22,889,432 -0.19(-1.31%)
Apr 12, 2001 14.39 14.67 13.99 14.67 33,456,626 -0.16(-1.06%)
Apr 11, 2001 14.78 14.96 14.54 14.82 23,552,952 -0.18(-1.20%)
Apr 10, 2001 15.09 15.24 14.98 15.00 23,675,626 +0.16(+1.07%)
Apr 09, 2001 15.21 15.28 14.70 14.84 24,694,966 -0.28(-1.83%)
Apr 06, 2001 14.75 15.14 14.61 15.12 25,871,208 +0.21(+1.38%)
Apr 05, 2001 14.92 14.96 14.76 14.91 26,398,500 +0.20(+1.34%)
Apr 04, 2001 14.38 14.87 14.37 14.72 26,981,708 +0.20(+1.38%)
Apr 03, 2001 15.01 15.05 14.39 14.52 29,455,508 -0.43(-2.86%)
Apr 02, 2001 14.75 15.04 14.61 14.94 25,205,316 +0.04(+0.28%)
Mar 30, 2001 15.08 15.12 14.61 14.90 28,155,238 -0.04(-0.24%)
Mar 29, 2001 14.71 14.95 14.29 14.94 26,276,504 +0.28(+1.93%)
Mar 28, 2001 14.75 14.79 14.25 14.65 23,300,828 -0.19(-1.25%)
Mar 27, 2001 14.64 14.87 14.50 14.84 33,158,414 +0.20(+1.39%)
Mar 26, 2001 14.43 14.70 14.25 14.64 23,185,270 +0.60(+4.27%)
Mar 23, 2001 13.53 14.14 13.34 14.04 28,065,774 +0.19(+1.41%)
Mar 22, 2001 13.94 13.99 13.55 13.84 40,373,440 -0.41(-2.90%)
Mar 21, 2001 14.11 14.69 13.95 14.26 28,217,930 +0.13(+0.90%)
Mar 20, 2001 13.98 14.60 13.98 14.13 34,008,316 +0.15(+1.05%)
Mar 19, 2001 13.87 14.08 13.78 13.98 19,843,946 +0.13(+0.96%)
Mar 16, 2001 14.12 14.12 13.74 13.85 46,967,644 -0.27(-1.92%)
Mar 15, 2001 13.97 14.31 13.74 14.12 25,448,628 +0.19(+1.38%)
Mar 14, 2001 13.90 14.16 13.73 13.93 28,970,236 -0.47(-3.28%)
Mar 13, 2001 14.46 14.55 13.87 14.40 26,971,540 +0.14(+1.01%)
Mar 12, 2001 14.83 14.83 14.19 14.26 19,452,204 -0.73(-4.86%)
Mar 09, 2001 15.29 15.29 14.78 14.98 18,863,576 -0.26(-1.68%)
Mar 08, 2001 15.32 15.32 14.98 15.24 20,449,180 +0.28(+1.87%)
Mar 07, 2001 14.77 15.04 14.73 14.96 18,366,782 +0.34(+2.32%)
Mar 06, 2001 14.61 14.74 14.43 14.62 17,271,872 +0.35(+2.44%)
Mar 05, 2001 14.44 14.62 14.16 14.27 15,480,230 -0.16(-1.12%)
Mar 02, 2001 14.16 14.66 14.02 14.44 21,933,460 +0.17(+1.20%)
Mar 01, 2001 14.53 14.72 14.16 14.26 29,457,880 -0.52(-3.49%)
Feb 28, 2001 15.12 15.14 14.47 14.78 26,256,850 -0.27(-1.77%)
Feb 27, 2001 15.23 15.30 14.61 15.05 23,882,002 -0.02(-0.16%)
Feb 26, 2001 15.03 15.16 14.89 15.07 20,536,610 +0.23(+1.57%)
Feb 23, 2001 14.75 14.99 14.18 14.84 27,386,664 +0.17(+1.17%)
Feb 22, 2001 15.05 15.05 14.44 14.67 31,021,796 -0.15(-1.02%)
Feb 21, 2001 15.51 15.63 14.77 14.82 27,666,576 -0.94(-5.97%)
Feb 20, 2001 15.40 16.02 15.34 15.76 31,639,230 +0.31(+1.99%)
Feb 16, 2001 15.29 15.73 15.21 15.45 22,567,160 +0.11(+0.69%)
Feb 15, 2001 15.74 15.77 15.24 15.34 25,878,664 -0.30(-1.89%)
Feb 14, 2001 16.04 16.04 15.64 15.64 17,265,772 -0.32(-2.03%)
Feb 13, 2001 15.65 16.07 15.35 15.96 25,155,500 +0.19(+1.22%)
Feb 12, 2001 15.05 15.78 15.04 15.77 24,695,644 +0.90(+6.05%)
Feb 09, 2001 15.44 15.74 14.82 14.87 26,809,896 -0.56(-3.63%)
Feb 08, 2001 16.10 16.17 15.21 15.43 27,001,022 -0.70(-4.32%)
Feb 07, 2001 15.70 16.14 15.70 16.13 16,701,203 +0.43(+2.74%)
Feb 06, 2001 15.76 16.08 15.60 15.70 18,279,012 -0.19(-1.19%)
Feb 05, 2001 16.23 16.30 15.73 15.89 18,991,332 -0.27(-1.68%)
Feb 02, 2001 16.52 16.52 15.98 16.16 17,164,108 -0.28(-1.69%)
Feb 01, 2001 16.76 16.76 16.07 16.44 35,193,368 -0.32(-1.94%)
Jan 31, 2001 15.99 16.82 15.95 16.76 36,761,692 +0.89(+5.64%)
Jan 30, 2001 16.00 16.01 15.69 15.87 17,364,724 -0.13(-0.79%)
Jan 29, 2001 15.85 16.13 15.85 15.99 17,330,836 +0.17(+1.06%)
Jan 26, 2001 16.21 16.21 15.66 15.83 17,728,000 -0.11(-0.69%)
Jan 25, 2001 15.92 16.56 15.62 15.94 30,705,284 +0.15(+0.93%)
Jan 24, 2001 15.77 15.83 15.44 15.79 26,414,428 +0.04(+0.22%)
Jan 23, 2001 15.64 15.92 15.51 15.75 16,680,192 +0.24(+1.56%)
Jan 22, 2001 15.40 15.84 15.34 15.51 26,462,548 +0.52(+3.44%)
Jan 19, 2001 15.36 15.55 14.88 14.99 30,380,980 -0.66(-4.24%)
Jan 18, 2001 15.77 16.08 15.62 15.66 23,322,516 -0.26(-1.63%)
Jan 17, 2001 16.10 16.12 15.81 15.92 26,491,014 -0.22(-1.37%)
Jan 16, 2001 15.77 16.17 15.70 16.14 28,236,906 +0.52(+3.31%)
Jan 12, 2001 15.34 15.86 15.24 15.62 24,816,284 +0.30(+1.93%)
Jan 11, 2001 15.33 15.64 14.99 15.33 22,717,620 +0.07(+0.48%)
Jan 10, 2001 15.03 15.36 14.90 15.25 33,827,356 -0.31(-2.01%)
Jan 09, 2001 15.79 16.16 15.49 15.57 24,437,420 -0.35(-2.21%)
Jan 08, 2001 15.64 16.17 15.60 15.92 28,612,382 +0.00(+0.00%)
Jan 05, 2001 16.86 16.86 15.71 15.92 33,258,722 -0.66(-4.00%)
Jan 04, 2001 16.82 17.17 16.49 16.58 46,811,080 -0.66(-3.85%)
Jan 03, 2001 15.79 17.34 15.62 17.25 67,643,528 +1.35(+8.46%)
Jan 02, 2001 15.68 16.25 15.55 15.90 29,874,020 +0.22(+1.41%)
Dec 29, 2000 15.55 16.23 15.55 15.68 22,310,290 +0.06(+0.36%)
Dec 28, 2000 15.49 15.94 15.49 15.62 13,893,270 +0.11(+0.72%)
Dec 27, 2000 14.96 15.77 14.81 15.51 27,878,374 +0.57(+3.81%)
Dec 26, 2000 15.42 15.49 14.46 14.94 20,405,804 -0.55(-3.56%)
Dec 22, 2000 15.27 15.57 15.01 15.49 25,370,348 +0.22(+1.45%)
Dec 21, 2000 14.61 15.42 14.55 15.27 31,787,658 +0.83(+5.74%)
Dec 20, 2000 14.16 14.68 13.85 14.44 28,075,940 +0.28(+1.96%)
Dec 19, 2000 14.94 15.12 14.06 14.16 30,950,632 -0.76(-5.06%)
Dec 18, 2000 14.90 15.11 14.52 14.92 23,611,238 +0.20(+1.36%)
Dec 15, 2000 14.61 15.01 14.61 14.72 44,542,640 -0.35(-2.31%)
Dec 14, 2000 14.85 15.14 14.74 15.07 24,567,548 +0.22(+1.49%)
Dec 13, 2000 15.33 15.57 14.77 14.85 22,241,498 -0.46(-3.03%)
Dec 12, 2000 14.90 15.38 14.70 15.31 28,287,738 +0.15(+0.97%)
Dec 11, 2000 15.83 15.88 14.99 15.16 39,308,012 -0.90(-5.62%)
Dec 08, 2000 16.25 16.34 15.86 16.06 23,317,772 -0.17(-1.02%)
Dec 07, 2000 16.25 16.51 16.10 16.23 25,923,056 +0.06(+0.35%)
Dec 06, 2000 16.12 16.49 15.73 16.17 36,276,080 -0.13(-0.80%)
Dec 05, 2000 15.88 16.32 15.71 16.30 35,178,460 +0.42(+2.68%)
Dec 04, 2000 15.03 15.88 14.87 15.88 45,431,176 +0.77(+5.12%)
Dec 01, 2000 15.53 15.57 14.96 15.11 36,347,244 -0.30(-1.92%)
Nov 30, 2000 15.20 15.40 14.87 15.40 39,347,320 +0.09(+0.60%)
Nov 29, 2000 14.53 15.31 14.52 15.31 33,564,728 +0.85(+5.88%)
Nov 28, 2000 14.39 15.01 14.18 14.46 33,179,764 -0.09(-0.63%)
Nov 27, 2000 13.85 14.70 13.83 14.55 36,092,408 +1.22(+9.12%)
Nov 24, 2000 13.56 13.63 13.19 13.34 11,806,128 -0.20(-1.50%)
Nov 22, 2000 13.93 13.96 13.54 13.54 16,771,689 -0.37(-2.65%)
Nov 21, 2000 14.20 14.31 13.72 13.91 14,890,584 -0.22(-1.57%)
Nov 20, 2000 14.35 14.35 14.03 14.13 14,857,035 -0.20(-1.40%)
Nov 17, 2000 14.31 14.62 14.06 14.33 20,808,050 +0.09(+0.64%)
Nov 16, 2000 14.39 14.52 14.20 14.24 18,757,506 -0.22(-1.53%)
Nov 15, 2000 13.76 14.57 13.69 14.46 29,311,824 +0.63(+4.52%)
Nov 14, 2000 13.94 14.29 13.80 13.83 28,923,132 +0.46(+3.47%)
Nov 13, 2000 12.69 13.41 12.56 13.37 37,258,484 +0.48(+3.71%)
Nov 10, 2000 13.28 13.28 12.74 12.89 50,550,924 -1.02(-7.30%)
Nov 09, 2000 14.18 14.20 13.63 13.91 27,317,872 -0.48(-3.32%)
Nov 08, 2000 14.46 15.01 14.35 14.39 25,837,660 -0.06(-0.39%)
Nov 07, 2000 14.46 14.75 14.16 14.44 24,201,562 -0.02(-0.12%)
Nov 06, 2000 14.26 14.57 13.89 14.46 24,670,906 +0.48(+3.42%)
Nov 03, 2000 14.29 14.50 13.81 13.98 28,002,404 -0.31(-2.19%)
Nov 02, 2000 13.57 14.75 13.43 14.29 70,658,520 +0.52(+3.75%)
Nov 01, 2000 13.72 14.18 13.61 13.78 78,868,144 +0.39(+2.89%)
Oct 31, 2000 13.04 13.52 12.98 13.39 49,815,900 +0.48(+3.73%)
Oct 30, 2000 12.80 12.97 12.73 12.91 44,761,556 +0.15(+1.16%)
Oct 27, 2000 12.82 13.02 12.76 12.76 42,554,448 -0.06(-0.44%)
Oct 26, 2000 13.54 13.56 12.80 12.82 50,707,148 -0.74(-5.44%)
Oct 25, 2000 14.29 14.29 13.47 13.56 28,435,488 -0.72(-5.04%)
Oct 24, 2000 14.03 14.31 13.94 14.28 20,047,610 +0.32(+2.26%)
Oct 23, 2000 13.74 14.11 13.44 13.96 20,441,046 +0.22(+1.61%)
Oct 20, 2000 13.83 13.96 13.59 13.74 24,246,632 -0.37(-2.61%)
Oct 19, 2000 13.74 14.15 13.61 14.11 21,364,486 +0.31(+2.27%)
Oct 18, 2000 13.56 13.87 13.24 13.80 20,851,426 +0.22(+1.63%)
Oct 17, 2000 14.03 14.15 13.48 13.57 21,260,790 -0.39(-2.77%)
Oct 16, 2000 13.35 14.07 13.34 13.96 24,070,416 +0.68(+5.13%)
Oct 13, 2000 12.87 13.32 12.87 13.28 31,728,354 +0.26(+1.97%)
Oct 12, 2000 12.39 13.19 12.23 13.02 65,896,280 -0.35(-2.60%)
Oct 11, 2000 13.61 13.69 13.24 13.37 28,436,504 -0.32(-2.31%)
Oct 10, 2000 13.56 13.78 13.39 13.69 22,653,912 +0.37(+2.77%)
Oct 09, 2000 13.48 13.70 13.32 13.32 20,454,262 -0.11(-0.81%)
Oct 06, 2000 13.54 13.54 13.17 13.43 37,821,360 -0.17(-1.22%)
Oct 05, 2000 13.69 13.80 13.50 13.59 29,597,158 -0.02(-0.15%)
Oct 04, 2000 13.48 14.13 13.43 13.61 37,574,996 +0.09(+0.70%)
Oct 03, 2000 13.63 13.69 13.02 13.52 56,094,612 -0.13(-0.95%)
Oct 02, 2000 14.22 14.35 13.41 13.65 37,876,932 -0.55(-3.91%)
Sep 29, 2000 14.31 14.61 14.16 14.20 25,532,670 -0.13(-0.89%)
Sep 28, 2000 14.29 14.72 14.16 14.33 27,592,024 +0.13(+0.89%)
Sep 27, 2000 14.06 14.28 13.91 14.20 25,701,770 +0.22(+1.58%)
Sep 26, 2000 14.59 14.59 13.83 13.98 31,902,536 -0.48(-3.31%)
Sep 25, 2000 14.94 14.96 14.44 14.46 18,534,526 -0.44(-2.97%)
Sep 22, 2000 15.33 15.33 14.62 14.90 22,805,728 +0.15(+1.00%)
Sep 21, 2000 14.37 15.16 14.35 14.75 29,308,096 +0.44(+3.09%)
Sep 20, 2000 14.74 14.75 14.18 14.31 33,495,258 -0.41(-2.77%)
Sep 19, 2000 14.94 15.01 14.53 14.72 29,061,394 -0.37(-2.44%)
Sep 18, 2000 15.05 15.55 14.94 15.09 17,663,952 -0.26(-1.67%)
Sep 15, 2000 15.44 15.62 15.18 15.34 27,497,138 -0.15(-0.95%)
Sep 14, 2000 15.83 15.83 15.31 15.49 15,969,568 -0.41(-2.56%)
Sep 13, 2000 16.01 16.06 15.64 15.90 16,884,534 -0.04(-0.22%)
Sep 12, 2000 15.81 16.12 15.62 15.94 21,524,436 -0.11(-0.70%)
Sep 11, 2000 15.57 16.16 15.55 16.05 33,369,872 +0.66(+4.32%)
Sep 08, 2000 15.20 15.53 15.05 15.38 25,012,156 +0.33(+2.22%)
Sep 07, 2000 15.11 15.36 14.90 15.05 28,468,698 +0.30(+2.00%)
Sep 06, 2000 14.83 15.09 14.72 14.75 28,162,692 +0.07(+0.50%)
Sep 05, 2000 14.44 14.81 14.40 14.68 27,217,226 +0.30(+2.05%)
Sep 01, 2000 14.03 14.50 13.98 14.39 25,965,754 +0.33(+2.35%)
Aug 31, 2000 14.26 14.39 13.91 14.06 41,477,500 -0.24(-1.67%)
Aug 30, 2000 14.42 14.46 14.16 14.29 27,647,600 -0.30(-2.02%)
Aug 29, 2000 14.61 14.74 14.42 14.59 19,207,536 -0.02(-0.12%)
Aug 28, 2000 14.77 14.94 14.35 14.61 23,738,318 -0.30(-1.98%)
Aug 25, 2000 14.65 14.90 14.53 14.90 16,540,914 +0.31(+2.14%)
Aug 24, 2000 14.68 14.79 14.46 14.59 16,846,920 +0.09(+0.63%)
Aug 23, 2000 14.68 14.81 14.48 14.50 23,310,994 +0.00(+0.00%)
Aug 22, 2000 14.46 14.75 14.33 14.50 25,793,266 +0.04(+0.27%)
Aug 21, 2000 14.53 14.68 13.91 14.46 47,963,264 -0.55(-3.70%)
Aug 18, 2000 14.66 15.01 14.62 15.01 24,922,692 +0.26(+1.76%)
Aug 17, 2000 14.62 14.88 14.35 14.75 23,061,580 +0.02(+0.12%)
Aug 16, 2000 14.98 15.01 14.39 14.74 46,804,304 -0.48(-3.14%)
Aug 15, 2000 15.31 15.51 15.12 15.21 26,956,630 -0.39(-2.50%)
Aug 14, 2000 15.42 15.66 15.38 15.60 20,449,180 +0.22(+1.44%)
Aug 11, 2000 15.18 15.46 15.09 15.38 25,539,108 +0.33(+2.22%)
Aug 10, 2000 15.68 15.71 14.96 15.05 41,955,992 -0.78(-4.90%)
Aug 09, 2000 15.95 16.16 15.62 15.83 60,154,352 -1.18(-6.94%)
Aug 08, 2000 16.66 17.01 16.25 17.01 19,876,138 +0.74(+4.53%)
Aug 07, 2000 15.68 16.51 15.64 16.27 19,004,548 +0.65(+4.14%)
Aug 04, 2000 15.95 15.95 15.57 15.62 19,803,280 -0.28(-1.74%)
Aug 03, 2000 16.67 16.67 15.77 15.90 27,903,790 -0.05(-0.33%)
Aug 02, 2000 16.08 16.25 15.88 15.95 22,831,822 -0.13(-0.81%)
Aug 01, 2000 15.94 16.21 15.64 16.08 30,696,474 -0.22(-1.36%)
Jul 31, 2000 17.38 17.38 16.01 16.30 25,540,126 -1.02(-5.86%)
Jul 28, 2000 17.65 17.69 16.89 17.32 17,797,468 -0.40(-2.28%)
Jul 27, 2000 17.52 17.80 17.41 17.72 16,088,174 +0.39(+2.23%)
Jul 26, 2000 17.17 17.74 17.17 17.34 24,816,962 -0.13(-0.74%)
Jul 25, 2000 16.97 17.50 16.91 17.47 13,972,228 +0.52(+3.05%)
Jul 24, 2000 17.41 17.47 16.88 16.95 17,110,226 -0.66(-3.77%)
Jul 21, 2000 17.80 17.85 17.48 17.61 13,255,504 -0.09(-0.52%)
Jul 20, 2000 17.69 17.94 17.58 17.71 16,911,984 +0.00(+0.00%)
Jul 19, 2000 17.76 17.85 17.52 17.71 12,673,991 -0.02(-0.10%)
Jul 18, 2000 17.98 18.04 17.63 17.72 12,176,859 -0.19(-1.09%)
Jul 17, 2000 17.80 18.07 17.60 17.92 15,625,947 +0.36(+2.05%)
Jul 14, 2000 17.65 17.98 17.52 17.56 14,186,737 +0.11(+0.63%)
Jul 13, 2000 17.85 18.06 17.45 17.45 14,585,595 -0.55(-3.07%)
Jul 12, 2000 18.31 18.35 17.89 18.00 19,775,492 -0.30(-1.61%)
Jul 11, 2000 18.02 18.52 17.94 18.30 20,000,168 +0.22(+1.22%)
Jul 10, 2000 18.11 18.57 17.91 18.07 27,909,212 -0.09(-0.50%)
Jul 07, 2000 17.10 18.31 16.91 18.17 35,633,908 +1.20(+7.06%)
Jul 06, 2000 17.10 17.25 16.76 16.97 19,526,758 +0.15(+0.88%)
Jul 05, 2000 16.91 17.10 16.69 16.82 17,436,226 +0.04(+0.21%)
Jul 03, 2000 16.89 16.93 16.56 16.78 8,747,765 -0.22(-1.30%)
Jun 30, 2000 15.97 17.04 15.95 17.01 25,833,932 +1.03(+6.47%)
Jun 29, 2000 16.32 16.34 15.81 15.97 17,931,326 -0.55(-3.30%)
Jun 28, 2000 16.67 16.88 16.43 16.52 16,355,548 -0.24(-1.46%)
Jun 27, 2000 15.97 16.95 15.86 16.76 22,219,810 +0.90(+5.69%)
Jun 26, 2000 15.99 16.14 15.86 15.86 13,308,707 +0.00(+0.00%)
Jun 23, 2000 15.84 16.06 15.60 15.86 21,264,518 +0.37(+2.38%)
Jun 22, 2000 15.66 15.77 15.31 15.49 19,221,768 -0.42(-2.67%)
Jun 21, 2000 16.10 16.10 15.75 15.92 14,542,558 -0.17(-1.03%)
Jun 20, 2000 16.01 16.14 15.68 16.08 20,555,926 +0.04(+0.22%)
Jun 19, 2000 15.84 16.23 15.58 16.05 20,341,756 +0.15(+0.93%)
Jun 16, 2000 16.16 16.56 15.71 15.90 32,448,128 -0.48(-2.92%)
Jun 15, 2000 16.25 16.58 16.17 16.38 19,260,400 +0.11(+0.67%)
Jun 14, 2000 16.21 16.43 15.97 16.27 22,672,888 +0.04(+0.24%)
Jun 13, 2000 15.36 16.23 15.24 16.23 26,136,548 +0.66(+4.27%)
Jun 12, 2000 15.94 16.05 15.29 15.57 27,430,040 -0.37(-2.32%)
Jun 09, 2000 16.95 17.12 15.92 15.94 24,686,494 -0.85(-5.06%)
Jun 08, 2000 17.06 17.12 16.62 16.78 13,537,449 -0.30(-1.73%)
Jun 07, 2000 17.04 17.43 17.04 17.08 11,613,985 -0.11(-0.63%)
Jun 06, 2000 17.35 17.35 17.04 17.19 15,046,806 -0.31(-1.79%)
Jun 05, 2000 17.50 17.63 17.34 17.50 14,777,060 +0.07(+0.42%)
Jun 02, 2000 17.38 17.72 17.13 17.43 24,035,512 +0.61(+3.61%)
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.