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

81.95 +0.56 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 16.10 16.38 15.97 16.16 27,022,712 -0.11(-0.69%)
Jan 28, 2000 17.38 17.38 15.79 16.27 47,560,336 -1.18(-6.76%)
Jan 27, 2000 18.09 18.15 17.08 17.45 24,823,400 -0.83(-4.54%)
Jan 26, 2000 18.04 18.31 17.71 18.28 15,395,510 +0.24(+1.32%)
Jan 25, 2000 17.65 18.06 17.56 18.04 21,708,106 +0.52(+2.95%)
Jan 24, 2000 18.72 18.72 16.97 17.52 26,451,026 -0.90(-4.90%)
Jan 21, 2000 18.87 18.87 18.31 18.43 23,565,152 -0.28(-1.48%)
Jan 20, 2000 19.02 19.03 18.44 18.70 19,460,676 -0.20(-1.06%)
Jan 19, 2000 19.25 19.42 18.89 18.90 16,352,498 -0.44(-2.29%)
Jan 18, 2000 18.65 19.61 18.61 19.35 21,835,186 +0.31(+1.64%)
Jan 14, 2000 18.89 19.46 18.89 19.03 21,394,646 -0.18(-0.95%)
Jan 13, 2000 19.48 19.51 19.18 19.22 17,017,036 +0.02(+0.09%)
Jan 12, 2000 19.53 19.70 19.20 19.20 13,852,604 -0.35(-1.80%)
Jan 11, 2000 19.79 19.99 19.36 19.55 16,758,134 -0.30(-1.49%)
Jan 10, 2000 19.84 19.92 19.36 19.84 22,761,336 -0.37(-1.82%)
Jan 07, 2000 19.03 20.34 19.03 20.21 27,045,076 +1.42(+7.55%)
Jan 06, 2000 18.59 19.05 18.50 18.79 22,186,262 +0.20(+1.10%)
Jan 05, 2000 18.85 19.00 18.35 18.59 23,801,348 -0.39(-2.04%)
Jan 04, 2000 19.33 19.42 18.94 18.98 22,867,404 -0.74(-3.74%)
Jan 03, 2000 20.18 20.36 19.33 19.72 28,382,624 -0.68(-3.34%)
Dec 31, 1999 20.16 20.73 20.14 20.40 7,164,532 +0.39(+1.93%)
Dec 30, 1999 20.10 20.53 20.01 20.01 8,967,018 +0.13(+0.65%)
Dec 29, 1999 20.53 20.66 19.88 19.88 8,546,133 -0.57(-2.80%)
Dec 28, 1999 20.25 20.71 20.23 20.45 11,972,855 -0.04(-0.19%)
Dec 27, 1999 19.86 20.69 19.86 20.49 17,731,726 +0.61(+3.07%)
Dec 23, 1999 19.77 20.07 19.70 19.88 13,051,500 +0.50(+2.56%)
Dec 22, 1999 19.07 19.49 19.07 19.38 12,722,112 +0.26(+1.36%)
Dec 21, 1999 18.89 19.38 18.76 19.12 15,708,633 +0.16(+0.82%)
Dec 20, 1999 19.51 19.61 18.65 18.97 21,453,950 -0.21(-1.11%)
Dec 17, 1999 20.31 20.32 19.11 19.18 49,731,860 -1.07(-5.28%)
Dec 16, 1999 19.70 20.29 19.48 20.25 28,773,688 +0.77(+3.94%)
Dec 15, 1999 19.77 19.79 19.22 19.48 26,582,850 -0.31(-1.55%)
Dec 14, 1999 19.77 20.21 19.75 19.79 25,442,868 -0.28(-1.38%)
Dec 13, 1999 19.33 20.42 19.11 20.07 31,825,950 +1.40(+7.51%)
Dec 10, 1999 18.44 19.03 18.26 18.66 42,695,424 +0.30(+1.61%)
Dec 09, 1999 17.26 18.37 17.01 18.37 29,864,192 +1.06(+6.12%)
Dec 08, 1999 17.35 17.50 17.12 17.31 15,588,331 +0.19(+1.14%)
Dec 07, 1999 17.65 17.74 17.12 17.12 21,561,712 -0.47(-2.65%)
Dec 06, 1999 17.28 17.85 17.19 17.58 18,482,678 +0.15(+0.88%)
Dec 03, 1999 17.17 17.48 17.10 17.43 20,919,202 +0.41(+2.41%)
Dec 02, 1999 17.41 17.47 16.82 17.02 17,919,126 -0.27(-1.55%)
Dec 01, 1999 17.02 17.41 17.02 17.29 18,044,172 +0.28(+1.65%)
Nov 30, 1999 17.34 17.39 16.89 17.01 14,841,108 -0.40(-2.32%)
Nov 29, 1999 17.26 17.52 17.12 17.41 16,248,124 +0.24(+1.37%)
Nov 26, 1999 17.12 17.32 17.01 17.17 7,797,893 +0.08(+0.45%)
Nov 24, 1999 16.67 17.26 16.66 17.10 19,227,190 +0.59(+3.58%)
Nov 23, 1999 16.71 16.71 16.38 16.51 21,962,264 -0.24(-1.43%)
Nov 22, 1999 16.88 16.89 16.56 16.75 21,430,906 -0.41(-2.37%)
Nov 19, 1999 17.23 17.43 17.04 17.15 16,915,712 -0.37(-2.11%)
Nov 18, 1999 17.47 17.63 17.26 17.52 19,404,422 +0.15(+0.85%)
Nov 17, 1999 17.52 17.89 17.32 17.38 21,921,600 -0.30(-1.67%)
Nov 16, 1999 17.56 17.82 17.34 17.67 21,072,374 +0.28(+1.59%)
Nov 15, 1999 17.41 17.91 17.19 17.39 30,641,914 +0.02(+0.10%)
Nov 12, 1999 17.10 17.38 16.78 17.38 19,017,764 +0.42(+2.51%)
Nov 11, 1999 16.78 16.97 16.73 16.95 21,316,366 +0.09(+0.54%)
Nov 10, 1999 17.12 17.26 16.86 16.86 23,693,924 -0.26(-1.50%)
Nov 09, 1999 17.12 17.17 16.69 17.12 33,988,660 -0.15(-0.85%)
Nov 08, 1999 17.26 17.47 17.21 17.26 16,544,641 +0.13(+0.76%)
Nov 05, 1999 16.97 17.34 16.89 17.13 21,164,548 +0.61(+3.68%)
Nov 04, 1999 16.67 16.82 16.49 16.53 14,066,436 +0.07(+0.45%)
Nov 03, 1999 16.45 16.66 16.23 16.45 13,832,950 -0.11(-0.68%)
Nov 02, 1999 16.62 16.86 16.42 16.56 15,537,500 -0.04(-0.21%)
Nov 01, 1999 16.89 17.08 16.56 16.60 16,209,492 -0.02(-0.11%)
Oct 29, 1999 16.80 17.26 16.62 16.62 32,834,108 +0.17(+1.00%)
Oct 28, 1999 15.97 16.51 15.95 16.45 30,821,520 +0.81(+5.19%)
Oct 27, 1999 15.57 15.73 15.20 15.64 24,741,732 -0.07(-0.47%)
Oct 26, 1999 16.08 16.10 15.20 15.71 46,294,972 -0.79(-4.81%)
Oct 25, 1999 16.51 16.80 16.38 16.51 23,395,714 -0.33(-1.96%)
Oct 22, 1999 16.36 17.12 16.25 16.84 25,538,770 +0.64(+3.97%)
Oct 21, 1999 15.99 16.21 15.73 16.19 17,200,706 +0.02(+0.13%)
Oct 20, 1999 15.75 16.23 15.57 16.17 18,993,366 +0.63(+4.02%)
Oct 19, 1999 15.53 15.75 15.42 15.55 18,856,458 +0.17(+1.07%)
Oct 18, 1999 15.09 15.49 14.61 15.38 24,497,062 +0.39(+2.60%)
Oct 15, 1999 15.31 15.42 14.98 14.99 23,668,508 -0.46(-3.00%)
Oct 14, 1999 15.12 15.62 14.98 15.46 18,071,620 +0.32(+2.09%)
Oct 13, 1999 15.81 15.88 15.12 15.14 20,582,020 -0.76(-4.77%)
Oct 12, 1999 15.92 16.06 15.70 15.90 16,732,718 -0.02(-0.11%)
Oct 11, 1999 16.17 16.23 15.92 15.92 22,892,820 -0.42(-2.60%)
Oct 08, 1999 15.31 16.34 15.25 16.34 32,169,910 +1.20(+7.93%)
Oct 07, 1999 15.16 15.20 14.96 15.14 15,103,399 -0.02(-0.14%)
Oct 06, 1999 14.92 15.25 14.72 15.16 23,900,978 +0.04(+0.25%)
Oct 05, 1999 14.85 15.53 14.74 15.12 31,219,022 +0.28(+1.87%)
Oct 04, 1999 14.44 14.88 14.40 14.85 25,870,530 +0.59(+4.14%)
Oct 01, 1999 14.16 14.28 14.03 14.26 21,963,620 +0.22(+1.58%)
Sep 30, 1999 13.61 14.16 13.59 14.03 22,380,778 +0.57(+4.23%)
Sep 29, 1999 13.80 13.80 13.44 13.47 16,592,762 -0.39(-2.79%)
Sep 28, 1999 13.65 13.91 13.48 13.85 17,675,134 +0.19(+1.36%)
Sep 27, 1999 13.87 14.00 13.67 13.67 17,646,330 -0.06(-0.41%)
Sep 24, 1999 13.74 14.02 13.63 13.72 21,501,730 -0.06(-0.41%)
Sep 23, 1999 14.06 14.11 13.76 13.78 19,318,686 -0.17(-1.18%)
Sep 22, 1999 13.52 14.07 13.44 13.94 18,300,024 +0.44(+3.28%)
Sep 21, 1999 13.28 13.59 13.21 13.50 19,812,770 -0.13(-0.95%)
Sep 20, 1999 13.74 13.94 13.63 13.63 10,354,718 -0.13(-0.94%)
Sep 17, 1999 13.56 13.81 13.44 13.76 23,547,190 +0.39(+2.91%)
Sep 16, 1999 13.44 13.52 13.15 13.37 18,724,636 -0.06(-0.42%)
Sep 15, 1999 14.06 14.16 13.39 13.43 20,909,374 -0.42(-3.07%)
Sep 14, 1999 14.03 14.13 13.83 13.85 12,784,804 -0.31(-2.21%)
Sep 13, 1999 13.91 14.16 13.85 14.16 11,660,072 +0.09(+0.65%)
Sep 10, 1999 14.13 14.15 13.83 14.07 15,841,472 +0.06(+0.40%)
Sep 09, 1999 13.80 14.03 13.65 14.02 15,250,132 +0.11(+0.79%)
Sep 08, 1999 13.57 13.91 13.50 13.91 13,562,865 +0.26(+1.90%)
Sep 07, 1999 14.00 14.00 13.65 13.65 11,156,501 -0.39(-2.75%)
Sep 03, 1999 13.81 14.03 13.61 14.03 19,337,324 +0.55(+4.09%)
Sep 02, 1999 12.98 13.52 12.85 13.48 18,238,348 +0.20(+1.53%)
Sep 01, 1999 13.08 13.35 12.97 13.28 16,346,737 +0.20(+1.56%)
Aug 31, 1999 13.56 13.56 12.87 13.08 18,517,920 -0.35(-2.61%)
Aug 30, 1999 13.83 13.87 13.41 13.43 12,303,938 -0.35(-2.55%)
Aug 27, 1999 13.91 13.96 13.61 13.78 13,028,795 -0.18(-1.31%)
Aug 26, 1999 14.16 14.20 13.80 13.96 14,568,990 -0.32(-2.21%)
Aug 25, 1999 13.85 14.29 13.54 14.28 24,105,322 +0.24(+1.72%)
Aug 24, 1999 14.06 14.18 13.87 14.03 15,768,953 -0.06(-0.40%)
Aug 23, 1999 13.83 14.11 13.81 14.09 18,477,256 +0.31(+2.27%)
Aug 20, 1999 13.70 13.85 13.59 13.78 13,703,838 +0.19(+1.37%)
Aug 19, 1999 13.57 13.59 13.24 13.59 15,086,794 -0.09(-0.69%)
Aug 18, 1999 13.87 13.98 13.67 13.69 17,764,598 -0.17(-1.19%)
Aug 17, 1999 13.74 13.87 13.43 13.85 21,494,276 +0.28(+2.04%)
Aug 16, 1999 13.21 13.57 13.00 13.57 17,690,384 +0.35(+2.66%)
Aug 13, 1999 13.26 13.34 13.15 13.22 23,195,098 +0.13(+0.97%)
Aug 12, 1999 12.98 13.22 12.97 13.10 20,948,006 +0.30(+2.31%)
Aug 11, 1999 12.87 13.11 12.78 12.80 27,225,698 +0.15(+1.17%)
Aug 10, 1999 12.03 12.82 11.77 12.65 39,684,504 +0.79(+6.69%)
Aug 09, 1999 12.12 12.12 11.82 11.86 15,802,162 -0.31(-2.57%)
Aug 06, 1999 12.06 12.41 11.86 12.17 18,365,088 -0.04(-0.31%)
Aug 05, 1999 12.12 12.21 11.47 12.21 27,319,228 +0.13(+1.07%)
Aug 04, 1999 12.19 12.23 12.04 12.08 21,050,686 -0.30(-2.38%)
Aug 03, 1999 12.56 12.65 12.19 12.38 18,738,190 -0.13(-1.04%)
Aug 02, 1999 12.49 12.84 12.39 12.51 18,912,374 +0.04(+0.31%)
Jul 30, 1999 13.06 13.10 12.47 12.47 22,170,334 -0.52(-3.98%)
Jul 29, 1999 12.98 13.11 12.69 12.98 20,711,810 -0.31(-2.35%)
Jul 28, 1999 13.28 13.37 13.17 13.30 12,634,681 -0.15(-1.10%)
Jul 27, 1999 13.52 13.57 13.28 13.44 14,703,524 -0.02(-0.15%)
Jul 26, 1999 13.17 13.63 13.13 13.47 13,276,175 +0.20(+1.54%)
Jul 23, 1999 13.37 13.56 13.15 13.26 12,494,386 -0.07(-0.55%)
Jul 22, 1999 13.50 13.63 13.10 13.34 18,361,360 -0.07(-0.55%)
Jul 21, 1999 13.78 13.87 13.41 13.41 20,142,158 -0.42(-3.07%)
Jul 20, 1999 14.20 14.24 13.72 13.83 19,131,288 -0.35(-2.46%)
Jul 19, 1999 14.16 14.33 14.06 14.18 14,685,564 +0.02(+0.12%)
Jul 16, 1999 14.00 14.16 13.94 14.16 13,831,933 +0.15(+1.05%)
Jul 15, 1999 14.18 14.26 13.98 14.02 13,453,408 -0.04(-0.27%)
Jul 14, 1999 14.09 14.16 14.02 14.06 10,318,120 +0.02(+0.15%)
Jul 13, 1999 13.94 14.09 13.78 14.03 14,721,484 +0.04(+0.25%)
Jul 12, 1999 14.28 14.28 13.89 14.00 10,985,368 -0.15(-1.04%)
Jul 09, 1999 14.00 14.16 13.96 14.15 13,796,690 +0.28(+2.00%)
Jul 08, 1999 13.87 14.29 13.65 13.87 26,738,054 -0.30(-2.08%)
Jul 07, 1999 14.75 14.75 14.15 14.16 21,228,596 -0.35(-2.42%)
Jul 06, 1999 14.42 15.05 14.42 14.52 24,254,426 +0.13(+0.90%)
Jul 02, 1999 14.20 14.48 14.15 14.39 16,754,406 +0.30(+2.09%)
Jul 01, 1999 14.15 14.26 13.85 14.09 22,795,902 -0.15(-1.04%)
Jun 30, 1999 13.74 14.31 13.39 14.24 30,507,380 +0.42(+3.08%)
Jun 29, 1999 13.56 13.83 13.43 13.81 19,924,938 +0.37(+2.74%)
Jun 28, 1999 12.98 13.50 12.93 13.44 19,025,898 +0.63(+4.88%)
Jun 25, 1999 12.91 13.06 12.80 12.82 12,452,027 +0.04(+0.30%)
Jun 24, 1999 12.87 12.95 12.60 12.78 20,782,634 -0.32(-2.41%)
Jun 23, 1999 13.28 13.30 12.89 13.10 15,196,929 -0.17(-1.25%)
Jun 22, 1999 13.34 13.43 13.10 13.26 17,186,474 -0.04(-0.27%)
Jun 21, 1999 12.84 13.43 12.80 13.30 21,268,922 +0.39(+2.99%)
Jun 18, 1999 12.74 12.91 12.63 12.91 34,245,192 +0.04(+0.27%)
Jun 17, 1999 12.89 13.13 12.85 12.87 17,401,322 -0.22(-1.69%)
Jun 16, 1999 12.85 13.15 12.84 13.10 19,025,898 +0.55(+4.42%)
Jun 15, 1999 12.84 12.91 12.51 12.54 22,159,490 -0.19(-1.46%)
Jun 14, 1999 12.69 12.78 12.63 12.73 13,696,043 +0.13(+1.03%)
Jun 11, 1999 12.73 12.91 12.51 12.60 16,503,976 -0.13(-1.02%)
Jun 10, 1999 12.91 12.95 12.58 12.73 17,780,526 -0.30(-2.27%)
Jun 09, 1999 13.10 13.19 12.97 13.02 15,366,367 -0.07(-0.56%)
Jun 08, 1999 13.35 13.43 13.08 13.10 15,492,090 -0.40(-2.99%)
Jun 07, 1999 13.39 13.50 13.24 13.50 15,670,339 -0.07(-0.54%)
Jun 04, 1999 13.57 13.72 13.44 13.57 18,797,156 +0.15(+1.10%)
Jun 03, 1999 13.28 13.63 13.19 13.43 35,505,136 +0.33(+2.52%)
Jun 02, 1999 12.80 13.10 12.60 13.10 22,454,314 +0.28(+2.16%)
Jun 01, 1999 12.60 12.82 12.45 12.82 23,716,630 +0.24(+1.90%)
May 28, 1999 12.26 12.65 12.19 12.58 19,296,320 +0.44(+3.65%)
May 27, 1999 12.43 12.54 12.10 12.14 26,299,886 -0.53(-4.22%)
May 26, 1999 12.45 12.69 12.25 12.67 28,046,796 +0.17(+1.32%)
May 25, 1999 12.67 12.74 12.30 12.51 24,870,844 -0.13(-1.00%)
May 24, 1999 12.98 13.02 12.43 12.63 21,774,866 -0.13(-1.02%)
May 21, 1999 13.17 13.24 12.58 12.76 27,734,352 -0.37(-2.81%)
May 20, 1999 13.47 13.65 13.11 13.13 24,078,210 -0.35(-2.60%)
May 19, 1999 13.85 13.85 13.39 13.48 16,034,293 -0.22(-1.61%)
May 18, 1999 13.54 14.00 13.35 13.70 21,968,364 +0.22(+1.64%)
May 17, 1999 13.39 13.61 13.26 13.48 21,272,990 -0.20(-1.49%)
May 14, 1999 13.65 13.72 13.47 13.69 20,614,890 -0.18(-1.32%)
May 13, 1999 13.98 14.06 13.74 13.87 21,551,884 +0.13(+0.94%)
May 12, 1999 13.98 13.98 13.43 13.74 26,784,480 -0.22(-1.59%)
May 11, 1999 14.02 14.02 13.54 13.96 43,487,376 +0.63(+4.69%)
May 10, 1999 13.22 13.72 13.15 13.34 29,661,884 +0.13(+0.98%)
May 07, 1999 13.17 13.28 12.69 13.21 38,536,048 +0.55(+4.36%)
May 06, 1999 12.98 13.04 12.28 12.65 50,133,088 -0.64(-4.84%)
May 05, 1999 13.11 13.30 12.71 13.30 27,979,700 +0.31(+2.41%)
May 04, 1999 13.81 13.83 12.78 12.98 37,494,680 -0.63(-4.62%)
May 03, 1999 13.54 13.65 13.15 13.61 25,237,848 +0.04(+0.28%)
Apr 30, 1999 13.87 14.00 12.74 13.57 45,326,460 -0.26(-1.88%)
Apr 29, 1999 14.46 14.46 13.44 13.83 31,333,562 -0.68(-4.70%)
Apr 28, 1999 14.87 15.12 14.48 14.52 20,099,798 -0.46(-3.07%)
Apr 27, 1999 15.09 15.16 14.75 14.98 21,083,556 -0.06(-0.37%)
Apr 26, 1999 15.31 15.33 14.98 15.03 25,491,326 +0.00(+0.00%)
Apr 23, 1999 15.03 15.25 14.90 15.03 24,880,332 +0.26(+1.76%)
Apr 22, 1999 14.75 14.83 14.29 14.77 34,723,684 +0.39(+2.69%)
Apr 21, 1999 14.16 14.50 13.87 14.39 35,415,332 +0.30(+2.09%)
Apr 20, 1999 13.57 14.16 13.35 14.09 44,196,308 +7.47(+112.81%)
Apr 19, 1999 7.082 7.239 6.492 6.621 59,570,468 -0.39(-5.53%)
Apr 16, 1999 7.119 7.124 6.842 7.008 43,114,612 -0.20(-2.81%)
Apr 15, 1999 7.257 7.294 6.861 7.211 49,109,344 -0.06(-0.88%)
Apr 14, 1999 7.714 7.755 7.230 7.276 35,737,944 -0.44(-5.68%)
Apr 13, 1999 7.714 7.880 7.617 7.714 31,347,456 -0.02(-0.30%)
Apr 12, 1999 7.543 7.779 7.497 7.737 31,323,058 +0.16(+2.06%)
Apr 09, 1999 7.414 7.631 7.349 7.580 30,052,270 +0.04(+0.49%)
Apr 08, 1999 7.267 7.557 7.193 7.543 33,756,192 +0.35(+4.87%)
Apr 07, 1999 7.156 7.216 7.096 7.193 25,852,230 +0.13(+1.89%)
Apr 06, 1999 7.054 7.160 7.036 7.059 19,613,510 +0.02(+0.34%)
Apr 05, 1999 6.972 7.133 6.921 7.036 23,410,284 +0.16(+2.27%)
Apr 01, 1999 6.893 6.935 6.824 6.879 16,750,001 +0.08(+1.15%)
Mar 31, 1999 7.110 7.128 6.801 6.801 25,922,718 -0.21(-2.96%)
Mar 30, 1999 6.935 7.045 6.916 7.008 21,299,760 +0.00(+0.00%)
Mar 29, 1999 6.810 7.059 6.810 7.008 20,058,116 +0.25(+3.76%)
Mar 26, 1999 6.764 6.884 6.648 6.755 21,836,542 -0.02(-0.34%)
Mar 25, 1999 6.626 6.806 6.626 6.778 26,328,692 +0.21(+3.22%)
Mar 24, 1999 6.667 6.709 6.506 6.566 27,368,366 -0.11(-1.66%)
Mar 23, 1999 6.865 6.875 6.570 6.676 34,452,244 -0.21(-3.01%)
Mar 22, 1999 6.999 7.008 6.824 6.884 20,592,186 -0.11(-1.52%)
Mar 19, 1999 7.248 7.248 6.990 6.990 40,814,316 -0.25(-3.50%)
Mar 18, 1999 7.087 7.257 7.064 7.244 19,801,248 +0.13(+1.89%)
Mar 17, 1999 7.115 7.152 6.986 7.110 21,823,664 +0.03(+0.39%)
Mar 16, 1999 7.160 7.170 7.050 7.082 21,855,518 -0.06(-0.78%)
Mar 15, 1999 7.156 7.179 7.027 7.138 24,785,446 +0.03(+0.39%)
Mar 12, 1999 7.078 7.152 7.041 7.110 24,841,022 +0.08(+1.11%)
Mar 11, 1999 6.972 7.110 6.916 7.031 28,834,346 +0.13(+1.87%)
Mar 10, 1999 6.949 6.953 6.865 6.902 21,159,466 -0.03(-0.47%)
Mar 09, 1999 6.893 6.953 6.828 6.935 24,847,122 +0.04(+0.60%)
Mar 08, 1999 6.944 6.944 6.773 6.893 29,894,352 +0.01(+0.20%)
Mar 05, 1999 6.861 6.953 6.741 6.879 56,351,140 +0.29(+4.34%)
Mar 04, 1999 6.488 6.612 6.482 6.593 24,069,738 +0.15(+2.29%)
Mar 03, 1999 6.344 6.515 6.344 6.446 23,211,026 +0.14(+2.26%)
Mar 02, 1999 6.400 6.446 6.280 6.303 22,477,018 -0.03(-0.50%)
Mar 01, 1999 6.427 6.432 6.169 6.335 23,103,940 -0.02(-0.29%)
Feb 26, 1999 6.363 6.381 6.174 6.353 23,337,766 +0.08(+1.32%)
Feb 25, 1999 6.280 6.330 6.164 6.271 24,250,022 +0.03(+0.52%)
Feb 24, 1999 6.506 6.603 6.211 6.238 26,920,370 -0.22(-3.36%)
Feb 23, 1999 6.506 6.533 6.400 6.455 22,388,910 -0.06(-0.85%)
Feb 22, 1999 6.303 6.524 6.298 6.510 29,926,884 +0.26(+4.13%)
Feb 19, 1999 6.308 6.308 6.238 6.252 19,149,926 -0.05(-0.73%)
Feb 18, 1999 6.308 6.349 6.211 6.298 23,797,960 +0.02(+0.36%)
Feb 17, 1999 6.395 6.543 6.275 6.275 32,771,416 -0.18(-2.86%)
Feb 16, 1999 6.308 6.492 6.308 6.460 37,929,120 +0.24(+3.78%)
Feb 12, 1999 6.330 6.349 6.123 6.224 17,450,798 -0.11(-1.68%)
Feb 11, 1999 5.976 6.340 5.948 6.330 17,559,916 +0.36(+6.02%)
Feb 10, 1999 6.049 6.054 5.939 5.971 17,696,822 -0.09(-1.44%)
Feb 09, 1999 6.280 6.280 6.035 6.058 18,847,648 -0.24(-3.89%)
Feb 08, 1999 6.215 6.372 6.142 6.303 15,631,707 +0.09(+1.41%)
Feb 05, 1999 6.298 6.326 6.105 6.215 17,892,694 +0.04(+0.60%)
Feb 04, 1999 6.367 6.441 6.178 6.178 24,557,044 -0.15(-2.33%)
Feb 03, 1999 6.183 6.363 6.160 6.326 24,805,780 +0.16(+2.55%)
Feb 02, 1999 6.132 6.193 5.957 6.169 26,888,516 -0.06(-1.04%)
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.