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, 2007 13.93 14.15 13.88 14.07 50,608,872 +0.12(+0.87%)
Jan 30, 2007 14.09 14.12 13.84 13.95 55,380,596 -0.10(-0.73%)
Jan 29, 2007 14.21 14.21 14.02 14.06 32,318,678 -0.01(-0.08%)
Jan 26, 2007 14.18 14.27 14.01 14.07 37,474,348 -0.14(-1.00%)
Jan 25, 2007 14.34 14.35 14.19 14.21 33,074,712 -0.14(-0.95%)
Jan 24, 2007 14.19 14.37 14.16 14.34 45,719,896 +0.24(+1.67%)
Jan 23, 2007 14.10 14.21 14.01 14.11 38,205,984 -0.04(-0.31%)
Jan 22, 2007 14.21 14.24 14.05 14.15 43,104,784 -0.10(-0.72%)
Jan 19, 2007 14.31 14.38 14.22 14.26 40,530,676 -0.02(-0.17%)
Jan 18, 2007 14.22 14.39 14.19 14.28 46,278,368 +0.06(+0.39%)
Jan 17, 2007 14.26 14.29 14.19 14.22 38,311,372 -0.03(-0.23%)
Jan 16, 2007 14.14 14.31 14.10 14.26 49,077,488 +0.10(+0.69%)
Jan 12, 2007 14.05 14.20 13.93 14.16 47,139,792 +0.11(+0.80%)
Jan 11, 2007 13.95 14.08 13.93 14.05 50,232,380 +0.09(+0.68%)
Jan 10, 2007 13.88 14.05 13.72 13.95 45,111,276 -0.03(-0.23%)
Jan 09, 2007 13.87 14.07 13.87 13.98 49,622,404 +0.12(+0.83%)
Jan 08, 2007 13.84 13.96 13.84 13.87 55,563,592 -0.12(-0.82%)
Jan 05, 2007 14.02 14.11 13.91 13.98 45,941,184 -0.12(-0.82%)
Jan 04, 2007 14.11 14.16 13.96 14.10 57,856,432 +0.07(+0.48%)
Jan 03, 2007 13.90 14.25 13.89 14.03 120,938,344 +0.40(+2.97%)
Dec 29, 2006 13.63 13.75 13.58 13.63 36,634,272 +0.05(+0.37%)
Dec 28, 2006 13.52 13.63 13.52 13.58 24,062,962 -0.04(-0.33%)
Dec 27, 2006 13.50 13.65 13.50 13.62 41,085,760 +0.01(+0.11%)
Dec 26, 2006 13.22 13.66 13.22 13.61 35,560,372 +0.17(+1.25%)
Dec 22, 2006 13.43 13.52 13.28 13.44 37,610,916 -0.05(-0.37%)
Dec 21, 2006 13.56 13.59 13.46 13.49 38,230,720 -0.05(-0.35%)
Dec 20, 2006 13.57 13.61 13.54 13.54 47,229,256 -0.06(-0.48%)
Dec 19, 2006 13.61 13.65 13.43 13.60 58,794,780 -0.08(-0.60%)
Dec 18, 2006 13.72 13.81 13.66 13.68 43,614,116 -0.02(-0.17%)
Dec 15, 2006 13.76 13.84 13.69 13.71 54,517,816 -0.02(-0.15%)
Dec 14, 2006 13.61 13.75 13.55 13.73 62,483,452 +0.18(+1.35%)
Dec 13, 2006 13.54 13.58 13.52 13.54 58,870,688 +0.07(+0.55%)
Dec 12, 2006 13.55 13.62 13.45 13.47 61,113,376 -0.10(-0.76%)
Dec 11, 2006 13.71 13.71 13.55 13.57 55,925,512 -0.10(-0.75%)
Dec 08, 2006 13.66 13.76 13.65 13.68 35,719,644 -0.01(-0.04%)
Dec 07, 2006 13.78 13.81 13.68 13.68 48,176,756 -0.05(-0.37%)
Dec 06, 2006 13.72 13.80 13.68 13.73 33,360,046 +0.02(+0.13%)
Dec 05, 2006 13.65 13.74 13.59 13.72 35,482,432 +0.06(+0.41%)
Dec 04, 2006 13.65 13.72 13.54 13.66 49,138,148 +0.12(+0.92%)
Dec 01, 2006 13.42 13.60 13.40 13.54 84,802,896 -0.07(-0.50%)
Nov 30, 2006 13.72 13.79 13.58 13.60 82,158,640 -0.23(-1.68%)
Nov 29, 2006 13.84 13.97 13.76 13.84 42,947,208 +0.05(+0.39%)
Nov 28, 2006 13.73 13.84 13.72 13.78 45,292,236 +0.03(+0.21%)
Nov 27, 2006 14.00 14.07 13.74 13.75 79,644,512 -0.38(-2.69%)
Nov 24, 2006 14.09 14.18 14.03 14.13 17,236,628 -0.04(-0.27%)
Nov 22, 2006 14.13 14.23 14.09 14.17 36,673,920 +0.06(+0.46%)
Nov 21, 2006 14.09 14.16 14.05 14.11 29,632,062 +0.03(+0.19%)
Nov 20, 2006 14.02 14.24 13.99 14.08 41,806,212 +0.06(+0.46%)
Nov 17, 2006 14.09 14.11 13.99 14.02 53,613,356 -0.12(-0.86%)
Nov 16, 2006 14.15 14.16 14.02 14.14 37,535,348 +0.07(+0.48%)
Nov 15, 2006 14.10 14.19 14.04 14.07 55,841,808 +0.01(+0.04%)
Nov 14, 2006 14.11 14.22 13.93 14.06 96,992,632 +0.40(+2.89%)
Nov 13, 2006 13.71 13.82 13.57 13.67 81,942,432 -0.04(-0.32%)
Nov 10, 2006 13.67 13.78 13.67 13.71 44,728,344 +0.02(+0.17%)
Nov 09, 2006 13.90 13.93 13.67 13.69 92,278,512 -0.19(-1.36%)
Nov 08, 2006 13.96 14.02 13.88 13.88 102,041,216 -0.18(-1.30%)
Nov 07, 2006 14.07 14.16 13.99 14.06 60,607,092 +0.05(+0.34%)
Nov 06, 2006 14.09 14.23 13.93 14.01 59,070,624 -0.01(-0.08%)
Nov 03, 2006 14.25 14.30 13.93 14.03 61,058,476 -0.22(-1.57%)
Nov 02, 2006 14.07 14.27 14.06 14.25 82,626,624 -0.17(-1.15%)
Nov 01, 2006 14.57 14.67 14.36 14.42 56,888,936 -0.13(-0.87%)
Oct 31, 2006 14.64 14.69 14.49 14.54 59,583,348 -0.07(-0.50%)
Oct 30, 2006 14.52 14.67 14.49 14.62 88,403,800 -0.35(-2.37%)
Oct 27, 2006 15.22 15.23 14.94 14.97 42,472,104 -0.30(-1.97%)
Oct 26, 2006 14.98 15.27 14.95 15.27 48,222,164 +0.27(+1.77%)
Oct 25, 2006 15.06 15.28 14.92 15.01 58,569,428 -0.13(-0.88%)
Oct 24, 2006 15.14 15.32 15.06 15.14 63,648,852 +0.01(+0.04%)
Oct 23, 2006 14.57 15.39 14.47 15.13 179,948,992 +0.56(+3.87%)
Oct 20, 2006 14.38 14.68 14.36 14.57 64,236,124 +0.26(+1.81%)
Oct 19, 2006 14.29 14.46 14.28 14.31 34,098,120 +0.04(+0.29%)
Oct 18, 2006 14.29 14.33 14.21 14.27 34,845,344 +0.02(+0.14%)
Oct 17, 2006 14.22 14.26 14.06 14.25 37,669,540 -0.01(-0.08%)
Oct 16, 2006 14.26 14.30 14.20 14.26 22,428,898 -0.04(-0.29%)
Oct 13, 2006 14.25 14.32 14.20 14.30 29,828,272 +0.04(+0.29%)
Oct 12, 2006 14.31 14.36 14.19 14.26 42,108,148 +0.00(+0.02%)
Oct 11, 2006 14.17 14.30 14.13 14.26 33,908,348 +0.06(+0.39%)
Oct 10, 2006 14.31 14.31 14.13 14.20 32,745,324 -0.03(-0.21%)
Oct 09, 2006 14.22 14.32 14.16 14.23 32,685,680 -0.03(-0.21%)
Oct 06, 2006 14.29 14.45 14.24 14.26 52,341,548 -0.03(-0.19%)
Oct 05, 2006 14.60 14.60 14.19 14.29 84,961,152 -0.34(-2.30%)
Oct 04, 2006 14.26 14.64 14.20 14.62 83,965,528 +0.03(+0.18%)
Oct 03, 2006 14.30 14.61 14.18 14.60 50,785,768 +0.30(+2.11%)
Oct 02, 2006 14.28 14.42 14.17 14.29 61,018,152 -0.26(-1.78%)
Sep 29, 2006 14.64 14.74 14.55 14.55 42,638,492 -0.14(-0.98%)
Sep 28, 2006 14.61 14.71 14.47 14.70 43,287,440 +0.09(+0.63%)
Sep 27, 2006 14.48 14.68 14.47 14.61 53,263,972 +0.07(+0.51%)
Sep 26, 2006 14.44 14.71 14.40 14.53 51,873,560 +0.13(+0.88%)
Sep 25, 2006 14.24 14.46 14.17 14.41 41,330,428 +0.16(+1.10%)
Sep 22, 2006 14.11 14.35 14.05 14.25 39,891,896 -0.05(-0.35%)
Sep 21, 2006 14.42 14.48 14.23 14.30 44,229,180 -0.12(-0.84%)
Sep 20, 2006 14.39 14.47 14.29 14.42 46,466,444 +0.11(+0.76%)
Sep 19, 2006 14.24 14.31 14.16 14.31 38,708,536 +0.12(+0.83%)
Sep 18, 2006 14.23 14.32 14.06 14.19 36,702,388 -0.04(-0.25%)
Sep 15, 2006 14.35 14.41 14.21 14.23 58,108,216 -0.04(-0.31%)
Sep 14, 2006 14.12 14.29 14.04 14.27 34,431,912 +0.09(+0.60%)
Sep 13, 2006 14.15 14.27 14.03 14.19 37,848,468 +0.00(+0.02%)
Sep 12, 2006 14.06 14.35 14.01 14.19 62,479,048 +0.17(+1.22%)
Sep 11, 2006 13.78 14.02 13.66 14.01 58,112,960 +0.23(+1.65%)
Sep 08, 2006 13.48 13.81 13.44 13.79 47,624,048 +0.35(+2.59%)
Sep 07, 2006 13.40 13.59 13.37 13.44 54,113,536 +0.04(+0.31%)
Sep 06, 2006 13.41 13.47 13.32 13.40 34,260,104 -0.05(-0.37%)
Sep 05, 2006 13.49 13.54 13.39 13.45 35,786,404 +0.04(+0.26%)
Sep 01, 2006 13.28 13.52 12.99 13.41 38,575,020 +0.22(+1.63%)
Aug 31, 2006 13.26 13.27 13.14 13.20 29,769,986 +0.03(+0.22%)
Aug 30, 2006 13.17 13.26 13.04 13.17 41,188,100 +0.04(+0.29%)
Aug 29, 2006 13.18 13.18 13.00 13.13 33,408,504 +0.02(+0.14%)
Aug 28, 2006 13.04 13.18 13.03 13.11 37,961,992 +0.16(+1.25%)
Aug 25, 2006 12.87 13.00 12.84 12.95 26,163,658 +0.05(+0.41%)
Aug 24, 2006 12.97 12.97 12.88 12.90 25,348,320 -0.02(-0.14%)
Aug 23, 2006 13.01 13.03 12.83 12.91 35,851,808 -0.09(-0.70%)
Aug 22, 2006 13.04 13.09 12.98 13.00 28,016,298 -0.01(-0.05%)
Aug 21, 2006 13.07 13.10 12.99 13.01 32,133,312 -0.12(-0.90%)
Aug 18, 2006 13.20 13.20 13.07 13.13 30,782,210 -0.04(-0.31%)
Aug 17, 2006 13.13 13.28 13.08 13.17 41,912,956 +0.06(+0.45%)
Aug 16, 2006 13.15 13.18 13.00 13.11 55,759,124 -0.04(-0.27%)
Aug 15, 2006 13.21 13.25 13.00 13.15 62,996,512 -0.16(-1.22%)
Aug 14, 2006 13.23 13.41 13.20 13.31 37,177,832 +0.12(+0.92%)
Aug 11, 2006 13.25 13.26 13.07 13.19 27,938,696 -0.06(-0.45%)
Aug 10, 2006 12.95 13.26 12.91 13.25 41,142,352 +0.29(+2.25%)
Aug 09, 2006 13.21 13.24 12.94 12.95 34,835,516 -0.17(-1.26%)
Aug 08, 2006 13.23 13.28 13.09 13.12 26,061,318 -0.11(-0.80%)
Aug 07, 2006 13.16 13.29 13.13 13.23 24,856,610 -0.01(-0.11%)
Aug 04, 2006 13.32 13.41 13.18 13.24 32,982,876 +0.04(+0.31%)
Aug 03, 2006 13.06 13.32 13.03 13.20 37,396,744 +0.11(+0.81%)
Aug 02, 2006 13.07 13.11 12.98 13.09 27,075,238 +0.08(+0.64%)
Aug 01, 2006 13.09 13.10 12.92 13.01 32,685,002 -0.12(-0.92%)
Jul 31, 2006 13.29 13.31 13.08 13.13 45,685,332 +0.01(+0.09%)
Jul 28, 2006 12.92 13.14 12.92 13.12 41,884,492 +0.27(+2.14%)
Jul 27, 2006 12.98 12.98 12.83 12.85 29,505,322 -0.04(-0.32%)
Jul 26, 2006 13.12 13.12 12.87 12.89 41,842,468 -0.30(-2.24%)
Jul 25, 2006 13.05 13.22 12.97 13.18 36,188,312 +0.07(+0.54%)
Jul 24, 2006 12.99 13.25 12.99 13.11 39,479,820 +0.21(+1.62%)
Jul 21, 2006 13.13 13.13 12.85 12.90 43,977,056 -0.17(-1.29%)
Jul 20, 2006 13.09 13.16 13.03 13.07 34,756,896 +0.03(+0.20%)
Jul 19, 2006 12.77 13.08 12.76 13.04 60,607,432 +0.30(+2.39%)
Jul 18, 2006 12.62 12.76 12.49 12.74 69,048,176 +0.04(+0.35%)
Jul 17, 2006 12.76 12.96 12.61 12.69 59,972,036 -0.01(-0.07%)
Jul 14, 2006 12.96 12.99 12.63 12.70 68,020,360 -0.33(-2.51%)
Jul 13, 2006 13.15 13.17 12.90 13.03 89,144,248 -0.29(-2.19%)
Jul 12, 2006 13.64 13.65 13.31 13.32 44,929,976 -0.29(-2.12%)
Jul 11, 2006 13.59 13.64 13.40 13.61 44,752,404 -0.01(-0.11%)
Jul 10, 2006 13.65 13.79 13.59 13.63 24,767,486 +0.05(+0.39%)
Jul 07, 2006 13.72 13.76 13.54 13.57 35,668,812 -0.21(-1.54%)
Jul 06, 2006 13.82 13.91 13.72 13.79 34,477,324 -0.09(-0.64%)
Jul 05, 2006 13.93 13.97 13.80 13.88 39,048,768 -0.16(-1.16%)
Jul 03, 2006 14.09 14.18 13.90 14.04 30,828,636 -0.18(-1.25%)
Jun 30, 2006 14.37 14.42 14.21 14.21 37,681,740 -0.16(-1.11%)
Jun 29, 2006 14.20 14.38 14.14 14.37 37,102,940 +0.23(+1.65%)
Jun 28, 2006 14.06 14.14 13.98 14.14 24,696,322 +0.09(+0.61%)
Jun 27, 2006 14.15 14.24 14.04 14.06 28,543,928 -0.13(-0.92%)
Jun 26, 2006 14.19 14.22 14.11 14.19 22,893,158 +0.04(+0.27%)
Jun 23, 2006 14.27 14.35 14.09 14.15 27,947,166 -0.16(-1.11%)
Jun 22, 2006 14.37 14.52 14.24 14.31 28,691,002 -0.12(-0.86%)
Jun 21, 2006 14.25 14.46 14.25 14.43 41,798,076 +0.14(+0.97%)
Jun 20, 2006 14.24 14.34 14.23 14.29 29,485,668 +0.05(+0.33%)
Jun 19, 2006 14.30 14.43 14.16 14.24 39,373,076 -0.01(-0.08%)
Jun 16, 2006 14.33 14.51 14.22 14.26 56,735,764 -0.10(-0.72%)
Jun 15, 2006 14.09 14.39 13.96 14.36 53,316,500 +0.28(+1.99%)
Jun 14, 2006 14.03 14.13 13.98 14.08 35,344,168 +0.05(+0.38%)
Jun 13, 2006 13.90 14.14 13.88 14.03 48,057,132 +0.16(+1.15%)
Jun 12, 2006 13.90 13.99 13.85 13.87 25,310,366 -0.04(-0.30%)
Jun 09, 2006 13.91 14.01 13.87 13.91 25,312,738 -0.05(-0.36%)
Jun 08, 2006 13.90 14.03 13.82 13.96 55,119,660 +0.08(+0.55%)
Jun 07, 2006 13.89 14.08 13.85 13.88 32,831,058 +0.00(+0.02%)
Jun 06, 2006 13.97 14.01 13.74 13.88 55,793,688 -0.05(-0.34%)
Jun 05, 2006 14.10 14.18 13.90 13.93 42,176,264 -0.19(-1.34%)
Jun 02, 2006 14.21 14.27 13.96 14.11 46,683,664 -0.17(-1.16%)
Jun 01, 2006 14.24 14.33 14.14 14.28 45,640,940 -0.02(-0.12%)
May 31, 2006 14.31 14.38 14.19 14.30 40,833,296 +0.04(+0.31%)
May 30, 2006 14.35 14.37 14.23 14.25 65,315,108 -0.40(-2.72%)
May 26, 2006 14.64 14.75 14.59 14.65 59,216,680 +0.06(+0.40%)
May 25, 2006 14.41 14.70 14.36 14.59 87,453,928 +0.42(+2.96%)
May 24, 2006 14.03 14.21 13.98 14.17 55,016,644 +0.15(+1.07%)
May 23, 2006 14.05 14.16 14.02 14.02 37,353,032 +0.05(+0.36%)
May 22, 2006 13.95 14.10 13.90 13.97 33,600,648 +0.01(+0.06%)
May 19, 2006 14.00 14.01 13.84 13.96 44,148,528 +0.03(+0.21%)
May 18, 2006 13.88 13.98 13.77 13.93 37,077,184 +0.11(+0.81%)
May 17, 2006 14.06 14.07 13.82 13.82 52,573,004 -0.36(-2.56%)
May 16, 2006 14.13 14.26 14.07 14.19 59,934,760 +0.19(+1.35%)
May 15, 2006 13.65 14.03 13.60 14.00 57,785,268 +0.26(+1.91%)
May 12, 2006 13.95 14.00 13.73 13.73 38,659,400 -0.21(-1.50%)
May 11, 2006 14.13 14.13 13.88 13.94 37,969,448 -0.16(-1.11%)
May 10, 2006 14.08 14.19 14.04 14.10 32,023,176 -0.03(-0.19%)
May 09, 2006 14.07 14.21 14.04 14.13 49,160,512 +0.09(+0.63%)
May 08, 2006 13.94 14.13 13.90 14.04 33,475,264 +0.09(+0.68%)
May 05, 2006 13.75 13.97 13.73 13.94 30,771,704 +0.25(+1.83%)
May 04, 2006 13.85 13.86 13.61 13.69 35,871,124 -0.09(-0.62%)
May 03, 2006 13.67 13.82 13.66 13.78 39,965,772 +0.16(+1.15%)
May 02, 2006 13.61 13.65 13.54 13.62 32,526,408 +0.07(+0.50%)
May 01, 2006 13.55 13.75 13.44 13.55 62,851,136 +0.27(+2.00%)
Apr 28, 2006 13.45 13.48 13.28 13.29 52,108,740 -0.18(-1.34%)
Apr 27, 2006 13.51 13.60 13.46 13.47 43,348,100 -0.10(-0.74%)
Apr 26, 2006 13.50 13.58 13.48 13.57 35,860,956 +0.10(+0.77%)
Apr 25, 2006 13.47 13.55 13.43 13.47 31,196,656 +0.03(+0.20%)
Apr 24, 2006 13.46 13.50 13.40 13.44 41,151,840 -0.08(-0.61%)
Apr 21, 2006 13.75 13.75 13.48 13.52 34,287,892 -0.17(-1.25%)
Apr 20, 2006 13.68 13.78 13.65 13.69 30,923,860 -0.02(-0.15%)
Apr 19, 2006 13.67 13.78 13.65 13.71 36,406,548 +0.02(+0.15%)
Apr 18, 2006 13.62 13.73 13.59 13.69 35,737,604 +0.17(+1.27%)
Apr 17, 2006 13.52 13.66 13.47 13.52 31,261,720 +0.01(+0.11%)
Apr 13, 2006 13.54 13.58 13.46 13.51 24,395,738 -0.04(-0.28%)
Apr 12, 2006 13.51 13.56 13.47 13.54 31,465,386 +0.12(+0.88%)
Apr 11, 2006 13.46 13.50 13.36 13.43 32,714,146 -0.06(-0.44%)
Apr 10, 2006 13.57 13.57 13.43 13.49 32,472,866 -0.09(-0.70%)
Apr 07, 2006 13.72 13.80 13.52 13.58 42,215,572 -0.16(-1.16%)
Apr 06, 2006 13.79 13.90 13.68 13.74 29,698,820 -0.09(-0.66%)
Apr 05, 2006 13.75 13.86 13.72 13.83 26,309,376 +0.11(+0.80%)
Apr 04, 2006 13.72 13.80 13.68 13.72 29,533,450 -0.08(-0.58%)
Apr 03, 2006 13.95 13.96 13.73 13.80 45,984,220 -0.14(-0.99%)
Mar 31, 2006 14.15 14.15 13.93 13.94 34,196,056 -0.12(-0.88%)
Mar 30, 2006 14.18 14.22 13.96 14.06 33,188,234 -0.12(-0.81%)
Mar 29, 2006 14.11 14.22 14.02 14.18 29,420,604 +0.09(+0.63%)
Mar 28, 2006 14.15 14.26 14.06 14.09 34,037,800 -0.06(-0.42%)
Mar 27, 2006 14.22 14.25 14.13 14.15 29,359,606 -0.07(-0.50%)
Mar 24, 2006 14.37 14.38 14.17 14.22 32,984,232 -0.10(-0.72%)
Mar 23, 2006 14.22 14.42 14.18 14.32 49,927,392 +0.13(+0.92%)
Mar 22, 2006 14.14 14.23 14.09 14.19 30,591,762 -0.00(-0.02%)
Mar 21, 2006 14.22 14.30 14.08 14.20 47,071,000 +0.10(+0.73%)
Mar 20, 2006 13.88 14.18 13.87 14.09 66,765,500 +0.32(+2.29%)
Mar 17, 2006 13.75 13.81 13.66 13.78 42,150,508 +0.10(+0.71%)
Mar 16, 2006 13.44 13.70 13.40 13.68 62,882,312 +0.31(+2.29%)
Mar 15, 2006 13.43 13.45 13.34 13.37 47,411,232 -0.06(-0.48%)
Mar 14, 2006 13.34 13.45 13.33 13.44 46,556,244 +0.08(+0.60%)
Mar 13, 2006 13.38 13.41 13.34 13.36 29,948,912 -0.02(-0.13%)
Mar 10, 2006 13.41 13.42 13.34 13.38 31,589,754 +0.03(+0.20%)
Mar 09, 2006 13.34 13.39 13.31 13.35 24,513,328 -0.01(-0.07%)
Mar 08, 2006 13.34 13.47 13.33 13.36 49,062,916 +0.00(+0.00%)
Mar 07, 2006 13.34 13.39 13.29 13.36 38,111,776 +0.04(+0.31%)
Mar 06, 2006 13.42 13.44 13.27 13.32 30,107,846 -0.06(-0.44%)
Mar 03, 2006 13.24 13.43 13.24 13.38 32,222,436 +0.08(+0.60%)
Mar 02, 2006 13.28 13.42 13.26 13.30 42,422,628 -0.03(-0.20%)
Mar 01, 2006 13.39 13.43 13.29 13.32 40,820,756 -0.06(-0.46%)
Feb 28, 2006 13.50 13.52 13.34 13.39 41,666,932 -0.12(-0.87%)
Feb 27, 2006 13.44 13.54 13.44 13.50 30,674,108 +0.09(+0.68%)
Feb 24, 2006 13.49 13.50 13.36 13.41 32,709,064 -0.07(-0.55%)
Feb 23, 2006 13.43 13.56 13.38 13.49 50,243,224 +0.06(+0.48%)
Feb 22, 2006 13.55 13.57 13.41 13.42 33,585,060 -0.08(-0.57%)
Feb 21, 2006 13.49 13.71 13.42 13.50 52,102,980 -0.11(-0.78%)
Feb 17, 2006 13.76 13.76 13.52 13.60 52,035,204 -0.16(-1.14%)
Feb 16, 2006 13.83 13.88 13.68 13.76 30,751,034 -0.08(-0.55%)
Feb 15, 2006 13.66 13.85 13.54 13.84 40,107,080 +0.13(+0.95%)
Feb 14, 2006 13.40 13.76 13.36 13.71 50,399,448 +0.28(+2.06%)
Feb 13, 2006 13.42 13.52 13.42 13.43 24,268,320 -0.07(-0.52%)
Feb 10, 2006 13.46 13.56 13.37 13.50 27,237,898 +0.01(+0.11%)
Feb 09, 2006 13.42 13.57 13.38 13.49 44,500,620 +0.09(+0.66%)
Feb 08, 2006 13.21 13.43 13.14 13.40 41,833,320 +0.19(+1.48%)
Feb 07, 2006 13.28 13.42 13.18 13.20 54,868,552 -0.10(-0.75%)
Feb 06, 2006 13.41 13.43 13.29 13.30 41,291,456 -0.12(-0.90%)
Feb 03, 2006 13.57 13.64 13.41 13.42 38,393,044 -0.23(-1.71%)
Feb 02, 2006 13.66 13.72 13.42 13.66 62,736,596 +0.04(+0.30%)
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.