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, 2008 14.42 15.14 14.38 14.97 156,630,448 +0.47(+3.21%)
Jan 30, 2008 14.40 14.75 14.31 14.51 82,979,568 +0.04(+0.31%)
Jan 29, 2008 14.49 14.52 14.20 14.46 73,684,168 +0.09(+0.62%)
Jan 28, 2008 14.18 14.39 14.13 14.37 79,435,584 +0.18(+1.29%)
Jan 25, 2008 14.49 14.54 14.16 14.19 84,191,072 -0.24(-1.68%)
Jan 24, 2008 14.82 14.83 14.31 14.43 121,035,096 -0.37(-2.49%)
Jan 23, 2008 14.31 14.86 14.26 14.80 170,146,960 +0.28(+1.94%)
Jan 22, 2008 13.71 14.62 13.60 14.52 152,929,968 +0.48(+3.41%)
Jan 21, 2008 14.13 14.31 13.99 14.04 0 +0.00(+0.00%)
Jan 18, 2008 14.13 14.31 13.99 14.04 113,501,128 +0.03(+0.21%)
Jan 17, 2008 14.03 14.14 13.90 14.01 94,585,352 -0.00(-0.02%)
Jan 16, 2008 13.77 14.18 13.77 14.01 85,817,920 +0.15(+1.06%)
Jan 15, 2008 13.87 14.00 13.80 13.87 82,965,800 -0.20(-1.43%)
Jan 14, 2008 14.16 14.16 12.72 14.07 69,681,832 -0.01(-0.10%)
Jan 11, 2008 14.18 14.34 14.02 14.08 95,512,264 -0.20(-1.41%)
Jan 10, 2008 13.90 14.39 13.90 14.28 120,961,184 +0.44(+3.20%)
Jan 09, 2008 13.57 13.87 13.35 13.84 92,167,016 +0.27(+2.02%)
Jan 08, 2008 13.75 13.89 13.54 13.57 64,444,332 -0.17(-1.27%)
Jan 07, 2008 13.52 13.81 13.45 13.74 68,881,656 +0.25(+1.84%)
Jan 04, 2008 13.55 13.68 13.39 13.49 68,965,384 -0.19(-1.42%)
Jan 03, 2008 13.79 13.84 13.64 13.69 67,100,956 -0.15(-1.11%)
Jan 02, 2008 13.99 14.06 13.71 13.84 67,499,328 -0.19(-1.33%)
Jan 01, 2008 14.12 14.19 13.97 14.03 0 +0.00(+0.00%)
Dec 31, 2007 14.12 14.19 13.97 14.03 41,262,768 -0.16(-1.14%)
Dec 28, 2007 14.16 14.30 14.10 14.19 29,119,236 +0.09(+0.65%)
Dec 27, 2007 14.23 14.25 14.05 14.10 36,465,944 -0.18(-1.26%)
Dec 26, 2007 14.22 14.31 14.14 14.28 31,673,880 -0.11(-0.74%)
Dec 24, 2007 14.20 14.48 14.20 14.38 21,433,756 +0.16(+1.10%)
Dec 21, 2007 14.11 14.31 14.11 14.23 78,780,664 +0.11(+0.75%)
Dec 20, 2007 14.19 14.26 13.96 14.12 47,980,240 -0.07(-0.48%)
Dec 19, 2007 14.21 14.31 14.12 14.19 44,476,252 -0.05(-0.33%)
Dec 18, 2007 14.19 14.33 13.83 14.24 57,147,688 +0.12(+0.86%)
Dec 17, 2007 14.05 14.21 13.95 14.11 55,939,824 +0.06(+0.42%)
Dec 14, 2007 14.21 14.22 14.05 14.06 46,047,144 -0.21(-1.45%)
Dec 13, 2007 14.11 14.31 14.09 14.26 56,425,900 +0.03(+0.21%)
Dec 12, 2007 14.64 14.65 14.05 14.23 81,147,400 -0.24(-1.63%)
Dec 11, 2007 14.58 14.77 14.35 14.47 88,305,632 -0.12(-0.81%)
Dec 10, 2007 14.48 14.66 14.44 14.59 42,556,244 +0.12(+0.84%)
Dec 07, 2007 14.54 14.57 14.40 14.47 48,754,076 -0.07(-0.51%)
Dec 06, 2007 14.31 14.58 14.16 14.54 68,755,952 +0.11(+0.76%)
Dec 05, 2007 14.32 14.49 14.31 14.43 59,131,204 +0.21(+1.47%)
Dec 04, 2007 14.01 14.33 14.01 14.22 55,780,804 +0.09(+0.67%)
Dec 03, 2007 14.08 14.26 14.04 14.13 41,600,524 -0.01(-0.06%)
Nov 30, 2007 14.08 14.23 14.05 14.13 55,295,524 +0.11(+0.76%)
Nov 29, 2007 13.81 14.12 13.80 14.03 50,034,408 +0.09(+0.66%)
Nov 28, 2007 13.60 14.02 13.57 13.94 96,877,384 +0.41(+3.05%)
Nov 27, 2007 13.36 13.63 13.32 13.52 71,210,712 +0.24(+1.78%)
Nov 26, 2007 13.57 13.69 13.28 13.29 74,518,624 -0.21(-1.53%)
Nov 23, 2007 13.35 13.65 13.24 13.49 46,035,304 +0.26(+1.94%)
Nov 21, 2007 13.29 13.40 13.18 13.24 59,231,932 -0.19(-1.41%)
Nov 20, 2007 13.41 13.64 13.19 13.43 80,547,344 +0.01(+0.07%)
Nov 19, 2007 13.57 13.68 13.35 13.42 50,796,788 -0.26(-1.88%)
Nov 16, 2007 13.70 13.75 13.46 13.67 64,132,772 +0.04(+0.30%)
Nov 15, 2007 13.66 13.89 13.54 13.63 73,976,760 -0.09(-0.67%)
Nov 14, 2007 13.65 13.89 13.61 13.72 98,665,248 +0.16(+1.18%)
Nov 13, 2007 13.28 13.68 13.28 13.57 138,044,528 +0.78(+6.12%)
Nov 12, 2007 12.68 13.15 12.59 12.78 86,309,896 +0.12(+0.98%)
Nov 09, 2007 12.73 12.81 12.54 12.66 69,237,216 -0.21(-1.65%)
Nov 08, 2007 13.04 13.10 12.64 12.87 70,486,960 -0.09(-0.71%)
Nov 07, 2007 12.98 13.16 12.93 12.96 59,535,456 -0.11(-0.81%)
Nov 06, 2007 12.99 13.10 12.93 13.07 42,571,036 +0.08(+0.59%)
Nov 05, 2007 13.06 13.10 12.92 12.99 42,489,932 -0.05(-0.36%)
Nov 02, 2007 13.03 13.10 12.88 13.04 61,117,728 +0.05(+0.36%)
Nov 01, 2007 13.19 13.26 12.97 12.99 67,323,832 -0.35(-2.61%)
Oct 31, 2007 13.49 13.52 13.14 13.34 74,976,144 -0.05(-0.35%)
Oct 30, 2007 13.20 13.53 13.19 13.39 55,674,064 +0.11(+0.80%)
Oct 29, 2007 13.20 13.32 13.17 13.28 46,441,156 +0.11(+0.83%)
Oct 26, 2007 13.15 13.22 13.02 13.17 57,722,532 +0.22(+1.73%)
Oct 25, 2007 12.97 13.06 12.77 12.95 72,125,856 +0.00(+0.02%)
Oct 24, 2007 13.01 13.04 12.77 12.95 75,512,760 -0.02(-0.14%)
Oct 23, 2007 13.43 13.45 12.84 12.96 128,326,192 -0.39(-2.92%)
Oct 22, 2007 13.22 13.41 13.17 13.35 71,907,952 +0.08(+0.60%)
Oct 19, 2007 13.53 13.58 13.27 13.27 77,843,072 -0.27(-1.98%)
Oct 18, 2007 13.51 13.59 13.38 13.54 64,459,580 -0.03(-0.22%)
Oct 17, 2007 13.62 13.68 13.36 13.57 81,036,960 +0.04(+0.28%)
Oct 16, 2007 13.66 13.66 13.45 13.53 61,060,360 -0.17(-1.27%)
Oct 15, 2007 13.87 13.89 13.65 13.71 55,692,024 -0.18(-1.30%)
Oct 12, 2007 13.86 13.95 13.81 13.89 47,431,376 +0.05(+0.34%)
Oct 11, 2007 13.97 14.08 13.79 13.84 139,040,576 +0.39(+2.87%)
Oct 10, 2007 13.31 13.50 13.31 13.45 53,644,024 +0.11(+0.84%)
Oct 09, 2007 13.29 13.42 13.17 13.34 41,504,744 -0.02(-0.13%)
Oct 08, 2007 13.34 13.40 13.30 13.36 27,348,040 -0.03(-0.22%)
Oct 05, 2007 13.41 13.54 13.27 13.39 44,420,104 +0.11(+0.82%)
Oct 04, 2007 13.30 13.38 13.21 13.28 32,374,930 -0.04(-0.29%)
Oct 03, 2007 13.19 13.46 13.13 13.32 57,791,508 +0.08(+0.58%)
Oct 02, 2007 13.12 13.31 13.09 13.24 62,168,300 +0.12(+0.90%)
Oct 01, 2007 12.93 13.18 12.88 13.12 51,414,044 +0.24(+1.88%)
Sep 28, 2007 12.87 12.98 12.84 12.88 42,887,228 +0.01(+0.09%)
Sep 27, 2007 12.85 12.99 12.83 12.87 48,134,760 +0.09(+0.72%)
Sep 26, 2007 12.78 12.87 12.67 12.78 64,883,208 +0.04(+0.32%)
Sep 25, 2007 12.77 12.78 12.59 12.74 72,174,272 -0.24(-1.84%)
Sep 24, 2007 13.08 13.12 12.94 12.98 56,763,552 -0.08(-0.59%)
Sep 21, 2007 13.15 13.22 13.03 13.05 71,309,496 -0.03(-0.20%)
Sep 20, 2007 13.18 13.23 12.97 13.08 56,799,188 -0.13(-0.96%)
Sep 19, 2007 13.15 13.29 13.11 13.21 75,183,880 +0.09(+0.70%)
Sep 18, 2007 12.83 13.18 12.79 13.11 94,563,192 +0.33(+2.59%)
Sep 17, 2007 12.76 12.85 12.69 12.78 47,528,144 +0.00(+0.00%)
Sep 14, 2007 12.63 12.85 12.59 12.78 50,278,428 +0.08(+0.60%)
Sep 13, 2007 12.60 12.83 12.62 12.71 58,088,560 +0.10(+0.82%)
Sep 12, 2007 12.67 12.75 12.56 12.60 53,040,992 -0.07(-0.54%)
Sep 11, 2007 12.51 12.69 12.49 12.67 64,038,900 +0.20(+1.58%)
Sep 10, 2007 12.57 12.59 12.42 12.47 61,770,120 -0.04(-0.28%)
Sep 07, 2007 12.52 12.65 12.49 12.51 85,984,728 -0.11(-0.87%)
Sep 06, 2007 12.79 12.87 12.59 12.62 99,684,840 +0.09(+0.73%)
Sep 05, 2007 12.75 12.75 12.50 12.53 104,323,384 -0.25(-1.96%)
Sep 04, 2007 12.84 12.88 12.77 12.78 65,655,408 -0.10(-0.76%)
Aug 31, 2007 12.85 12.97 12.79 12.87 70,559,904 +0.09(+0.72%)
Aug 30, 2007 12.75 12.88 12.74 12.78 81,163,696 -0.26(-1.97%)
Aug 29, 2007 12.86 13.08 12.82 13.04 76,560,736 +0.23(+1.82%)
Aug 28, 2007 12.88 13.04 12.81 12.81 94,648,280 -0.12(-0.96%)
Aug 27, 2007 12.92 12.99 12.85 12.93 67,058,048 +0.02(+0.18%)
Aug 24, 2007 12.74 12.96 12.73 12.91 60,864,640 +0.17(+1.32%)
Aug 23, 2007 12.91 12.93 12.70 12.74 73,388,168 -0.17(-1.33%)
Aug 22, 2007 12.92 12.95 12.82 12.91 64,060,588 +0.01(+0.11%)
Aug 21, 2007 12.86 12.91 12.74 12.90 66,411,768 +0.03(+0.25%)
Aug 20, 2007 12.90 12.93 12.68 12.86 77,797,984 +0.03(+0.23%)
Aug 17, 2007 13.19 13.19 12.74 12.83 103,156,800 -0.00(-0.02%)
Aug 16, 2007 12.70 12.97 12.67 12.84 122,903,704 +0.06(+0.51%)
Aug 15, 2007 12.98 12.98 12.72 12.77 96,339,120 -0.16(-1.23%)
Aug 14, 2007 12.93 13.04 12.84 12.93 214,584,224 -0.69(-5.09%)
Aug 13, 2007 13.59 13.79 13.60 13.62 52,747,864 +0.03(+0.22%)
Aug 10, 2007 13.64 13.95 13.49 13.59 73,175,696 -0.11(-0.82%)
Aug 09, 2007 14.02 14.16 13.69 13.71 79,884,776 -0.58(-4.07%)
Aug 08, 2007 13.89 14.29 13.78 14.29 82,790,984 +0.40(+2.89%)
Aug 07, 2007 13.81 14.01 13.74 13.89 65,232,424 +0.01(+0.09%)
Aug 06, 2007 13.49 13.88 13.49 13.88 69,982,120 +0.37(+2.78%)
Aug 03, 2007 13.60 13.79 13.50 13.50 69,303,008 -0.29(-2.10%)
Aug 02, 2007 13.63 13.90 13.60 13.79 56,478,212 +0.15(+1.10%)
Aug 01, 2007 13.59 13.65 13.42 13.64 74,674,992 +0.08(+0.59%)
Jul 31, 2007 13.67 13.81 13.54 13.56 92,127,712 -0.08(-0.56%)
Jul 30, 2007 13.63 13.71 13.52 13.64 60,828,380 +0.08(+0.59%)
Jul 27, 2007 13.79 13.83 13.49 13.56 79,312,072 -0.26(-1.88%)
Jul 26, 2007 14.02 14.10 13.73 13.82 90,286,112 -0.31(-2.19%)
Jul 25, 2007 14.28 14.30 14.03 14.13 52,484,896 -0.04(-0.31%)
Jul 24, 2007 14.08 14.36 14.08 14.17 74,145,896 -0.03(-0.19%)
Jul 23, 2007 14.25 14.28 14.15 14.20 43,001,088 +0.01(+0.10%)
Jul 20, 2007 14.31 14.42 14.14 14.18 64,302,544 -0.22(-1.50%)
Jul 19, 2007 14.27 14.45 14.19 14.40 52,239,888 +0.22(+1.56%)
Jul 18, 2007 14.29 14.38 14.15 14.18 66,496,772 -0.09(-0.64%)
Jul 17, 2007 14.39 14.42 14.25 14.27 47,777,620 -0.17(-1.21%)
Jul 16, 2007 14.50 14.50 14.37 14.44 39,816,204 -0.06(-0.43%)
Jul 13, 2007 14.39 14.54 14.36 14.50 44,395,964 +0.09(+0.66%)
Jul 12, 2007 14.43 14.53 14.07 14.41 84,379,024 +0.34(+2.41%)
Jul 11, 2007 14.08 14.13 13.94 14.07 46,377,848 +0.03(+0.21%)
Jul 10, 2007 14.24 14.28 14.01 14.04 56,699,632 -0.27(-1.90%)
Jul 09, 2007 14.31 14.41 14.24 14.31 36,264,044 +0.03(+0.23%)
Jul 06, 2007 14.19 14.31 14.16 14.28 44,415,372 +0.09(+0.62%)
Jul 05, 2007 14.27 14.30 14.19 14.19 37,949,388 -0.11(-0.78%)
Jul 03, 2007 14.30 14.30 14.20 14.30 21,051,468 +0.04(+0.29%)
Jul 02, 2007 14.20 14.31 14.21 14.26 35,731,968 +0.06(+0.46%)
Jun 29, 2007 14.31 14.36 14.13 14.20 47,888,252 -0.03(-0.21%)
Jun 28, 2007 14.31 14.31 14.21 14.23 45,928,608 -0.07(-0.52%)
Jun 27, 2007 14.08 14.31 14.09 14.30 60,664,824 +0.14(+1.02%)
Jun 26, 2007 14.11 14.31 14.09 14.16 54,474,384 +0.04(+0.31%)
Jun 25, 2007 14.16 14.20 14.07 14.11 60,395,944 -0.00(-0.02%)
Jun 22, 2007 14.24 14.29 14.11 14.11 69,475,080 -0.17(-1.16%)
Jun 21, 2007 14.34 14.40 14.19 14.28 55,957,532 -0.06(-0.41%)
Jun 20, 2007 14.42 14.53 14.33 14.34 69,621,216 -0.06(-0.45%)
Jun 19, 2007 14.44 14.45 14.10 14.40 50,315,744 -0.09(-0.61%)
Jun 18, 2007 14.55 14.59 14.48 14.49 37,387,596 -0.07(-0.47%)
Jun 15, 2007 14.56 14.66 14.52 14.56 77,222,896 +0.02(+0.12%)
Jun 14, 2007 14.55 14.65 14.45 14.54 45,300,368 -0.06(-0.44%)
Jun 13, 2007 14.51 14.62 14.45 14.61 47,926,664 +0.17(+1.21%)
Jun 12, 2007 14.64 14.70 14.43 14.43 64,609,228 -0.27(-1.81%)
Jun 11, 2007 14.73 14.79 14.62 14.70 42,776,340 -0.08(-0.54%)
Jun 08, 2007 14.68 14.80 14.64 14.78 49,938,832 +0.09(+0.64%)
Jun 07, 2007 14.88 14.98 14.64 14.68 84,040,992 -0.29(-1.95%)
Jun 06, 2007 14.83 15.06 14.80 14.98 85,632,168 +0.07(+0.45%)
Jun 05, 2007 15.06 15.11 14.86 14.91 110,913,000 -0.20(-1.35%)
Jun 04, 2007 14.84 15.18 14.80 15.11 185,314,976 +0.51(+3.52%)
Jun 01, 2007 14.05 14.74 14.08 14.60 166,403,200 +0.55(+3.93%)
May 31, 2007 13.90 14.11 13.90 14.05 59,522,708 +0.14(+1.02%)
May 30, 2007 13.85 13.91 13.71 13.90 54,349,756 +0.05(+0.38%)
May 29, 2007 13.90 14.03 13.80 13.85 50,658,548 +0.01(+0.06%)
May 25, 2007 13.83 13.87 13.76 13.84 29,806,658 +0.08(+0.56%)
May 24, 2007 13.71 13.85 13.68 13.77 49,921,004 +0.09(+0.69%)
May 23, 2007 13.83 13.91 13.67 13.67 48,301,912 -0.06(-0.45%)
May 22, 2007 13.74 13.81 13.71 13.73 37,708,736 -0.02(-0.17%)
May 21, 2007 13.97 13.99 13.76 13.76 71,239,640 -0.19(-1.38%)
May 18, 2007 13.92 13.98 13.92 13.95 46,572,160 +0.05(+0.34%)
May 17, 2007 13.90 14.01 13.88 13.90 42,813,672 -0.02(-0.15%)
May 16, 2007 14.01 14.09 13.86 13.92 64,486,012 -0.13(-0.92%)
May 15, 2007 14.12 14.19 13.99 14.05 65,673,484 -0.06(-0.46%)
May 14, 2007 14.11 14.16 14.01 14.12 43,958,772 +0.02(+0.13%)
May 11, 2007 14.12 14.14 13.99 14.10 53,845,100 +0.01(+0.06%)
May 10, 2007 14.02 14.26 14.00 14.09 60,492,796 -0.05(-0.38%)
May 09, 2007 14.19 14.25 14.12 14.14 51,596,624 -0.05(-0.35%)
May 08, 2007 14.27 14.35 14.19 14.19 34,472,440 -0.15(-1.05%)
May 07, 2007 14.29 14.42 14.25 14.34 30,190,764 +0.10(+0.70%)
May 04, 2007 14.27 14.31 14.18 14.24 32,551,608 -0.03(-0.19%)
May 03, 2007 14.32 14.39 14.22 14.27 37,221,396 +0.02(+0.17%)
May 02, 2007 14.25 14.38 14.21 14.25 41,066,376 -0.01(-0.10%)
May 01, 2007 14.14 14.33 14.02 14.26 50,104,636 +0.12(+0.86%)
Apr 30, 2007 14.24 14.36 14.13 14.14 47,404,436 -0.12(-0.87%)
Apr 27, 2007 14.32 14.37 14.26 14.26 31,522,418 -0.11(-0.74%)
Apr 26, 2007 14.39 14.48 14.33 14.37 31,281,860 -0.03(-0.23%)
Apr 25, 2007 14.39 14.49 14.35 14.40 49,150,664 +0.04(+0.25%)
Apr 24, 2007 14.33 14.45 14.20 14.37 64,558,612 -0.07(-0.49%)
Apr 23, 2007 14.68 14.74 14.41 14.44 47,349,332 -0.24(-1.67%)
Apr 20, 2007 14.34 14.71 14.31 14.68 79,369,536 +0.42(+2.94%)
Apr 19, 2007 14.09 14.28 14.06 14.26 27,280,366 +0.11(+0.77%)
Apr 18, 2007 14.16 14.22 14.11 14.16 27,088,044 -0.06(-0.42%)
Apr 17, 2007 14.22 14.29 14.13 14.21 41,991,120 +0.03(+0.21%)
Apr 16, 2007 14.06 14.20 14.02 14.19 48,289,636 +0.19(+1.39%)
Apr 13, 2007 13.99 13.99 13.82 13.99 42,093,020 +0.04(+0.32%)
Apr 12, 2007 13.98 14.02 13.84 13.95 39,214,940 -0.00(-0.02%)
Apr 11, 2007 14.15 14.20 13.89 13.95 60,103,584 -0.20(-1.40%)
Apr 10, 2007 14.30 14.30 14.15 14.15 33,042,644 -0.16(-1.09%)
Apr 09, 2007 14.24 14.33 14.13 14.30 28,932,574 +0.06(+0.41%)
Apr 05, 2007 14.18 14.30 14.12 14.24 32,245,266 +0.06(+0.46%)
Apr 04, 2007 14.16 14.26 14.13 14.18 37,193,512 -0.01(-0.10%)
Apr 03, 2007 14.02 14.25 14.01 14.19 58,157,456 +0.21(+1.48%)
Apr 02, 2007 13.89 14.02 13.83 13.99 46,432,012 +0.13(+0.96%)
Mar 30, 2007 13.83 13.90 13.76 13.85 51,194,848 +0.07(+0.49%)
Mar 29, 2007 13.85 13.88 13.68 13.79 42,573,428 +0.02(+0.17%)
Mar 28, 2007 13.92 13.93 13.71 13.76 61,270,608 -0.25(-1.79%)
Mar 27, 2007 14.04 14.11 13.88 14.01 43,885,292 -0.10(-0.73%)
Mar 26, 2007 14.12 14.14 13.91 14.12 43,057,920 -0.02(-0.15%)
Mar 23, 2007 14.17 14.21 14.09 14.14 27,089,300 -0.03(-0.21%)
Mar 22, 2007 14.05 14.22 14.03 14.17 51,228,712 +0.07(+0.50%)
Mar 21, 2007 13.93 14.12 13.85 14.10 46,195,680 +0.14(+0.99%)
Mar 20, 2007 13.72 13.99 13.70 13.96 51,736,316 +0.21(+1.52%)
Mar 19, 2007 13.72 13.82 13.69 13.75 40,934,428 +0.11(+0.82%)
Mar 16, 2007 13.64 13.81 13.50 13.64 64,360,832 +0.06(+0.46%)
Mar 15, 2007 13.50 13.62 13.42 13.57 45,043,160 +0.08(+0.59%)
Mar 14, 2007 13.63 13.64 13.30 13.49 93,480,848 -0.13(-0.97%)
Mar 13, 2007 13.95 13.91 13.58 13.63 81,286,712 -0.32(-2.29%)
Mar 12, 2007 13.99 14.06 13.90 13.95 41,333,476 -0.05(-0.34%)
Mar 09, 2007 14.10 14.20 13.91 13.99 47,273,988 -0.14(-0.96%)
Mar 08, 2007 14.18 14.21 13.98 14.13 68,980,400 -0.01(-0.10%)
Mar 07, 2007 14.18 14.24 14.05 14.14 45,162,108 -0.03(-0.23%)
Mar 06, 2007 14.12 14.25 14.09 14.18 50,555,668 +0.17(+1.20%)
Mar 05, 2007 14.06 14.24 14.00 14.01 48,572,224 -0.10(-0.71%)
Mar 02, 2007 14.12 14.26 14.08 14.11 62,216,756 -0.02(-0.17%)
Mar 01, 2007 14.10 14.22 13.93 14.13 69,323,208 -0.12(-0.87%)
Feb 28, 2007 14.22 14.36 14.17 14.26 72,288,512 +0.03(+0.23%)
Feb 27, 2007 14.64 14.69 14.22 14.22 69,989,912 -0.53(-3.56%)
Feb 26, 2007 14.67 14.77 14.59 14.75 36,134,876 +0.12(+0.83%)
Feb 23, 2007 14.65 14.72 14.55 14.63 37,446,900 -0.04(-0.24%)
Feb 22, 2007 14.78 14.81 14.62 14.66 36,032,768 -0.08(-0.56%)
Feb 21, 2007 14.83 14.88 14.72 14.75 80,616,072 -0.06(-0.42%)
Feb 20, 2007 14.70 14.82 14.58 14.81 123,699,848 +0.50(+3.51%)
Feb 16, 2007 14.27 14.42 14.24 14.31 57,960,464 +0.04(+0.25%)
Feb 15, 2007 14.13 14.32 14.11 14.27 38,281,212 +0.14(+1.02%)
Feb 14, 2007 14.19 14.20 14.09 14.13 41,599,392 -0.03(-0.23%)
Feb 13, 2007 14.11 14.21 14.09 14.16 34,119,728 +0.07(+0.50%)
Feb 12, 2007 14.21 14.24 14.07 14.09 35,007,352 -0.07(-0.48%)
Feb 09, 2007 14.27 14.32 14.07 14.16 42,041,052 -0.10(-0.70%)
Feb 08, 2007 14.27 14.34 14.20 14.26 36,570,224 -0.08(-0.56%)
Feb 07, 2007 14.28 14.39 14.25 14.34 34,173,348 +0.00(+0.00%)
Feb 06, 2007 14.34 14.39 14.26 14.34 30,369,796 +0.02(+0.12%)
Feb 05, 2007 14.29 14.43 14.29 14.32 48,172,348 +0.13(+0.92%)
Feb 02, 2007 14.09 14.29 14.06 14.19 42,738,120 +0.09(+0.63%)
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.