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 (%)
Nov 29, 2002 16.15 16.28 15.88 15.91 14,979,031 -0.28(-1.71%)
Nov 27, 2002 15.71 16.23 15.71 16.18 28,086,106 +0.47(+3.01%)
Nov 26, 2002 15.76 15.91 15.66 15.71 26,760,760 -0.17(-1.08%)
Nov 25, 2002 15.77 15.96 15.65 15.88 31,718,526 +0.02(+0.11%)
Nov 22, 2002 15.92 16.17 15.79 15.86 27,531,704 -0.06(-0.35%)
Nov 21, 2002 16.05 16.17 15.88 15.92 28,605,944 -0.13(-0.83%)
Nov 20, 2002 15.65 16.08 15.64 16.05 25,291,728 +0.44(+2.80%)
Nov 19, 2002 15.84 15.84 15.51 15.62 35,067,984 -0.22(-1.42%)
Nov 18, 2002 16.30 16.38 15.80 15.84 30,635,138 -0.53(-3.26%)
Nov 15, 2002 16.40 16.58 16.23 16.37 39,104,008 -0.02(-0.14%)
Nov 14, 2002 16.24 16.41 16.09 16.40 36,388,248 +0.17(+1.07%)
Nov 13, 2002 15.89 16.22 15.71 16.22 39,496,088 +0.33(+2.10%)
Nov 12, 2002 15.82 16.16 15.74 15.89 31,757,158 +0.25(+1.60%)
Nov 11, 2002 15.95 15.95 15.64 15.64 20,079,126 -0.30(-1.91%)
Nov 08, 2002 15.94 16.17 15.79 15.94 25,256,486 +0.01(+0.06%)
Nov 07, 2002 16.04 16.20 15.80 15.94 25,265,296 -0.10(-0.63%)
Nov 06, 2002 16.06 16.17 15.79 16.04 28,728,278 -0.02(-0.15%)
Nov 05, 2002 15.78 16.11 15.71 16.06 25,634,672 +0.29(+1.81%)
Nov 04, 2002 16.10 16.16 15.70 15.77 35,185,236 -0.32(-2.02%)
Nov 01, 2002 15.81 16.17 15.55 16.10 29,695,094 +0.30(+1.87%)
Oct 31, 2002 15.80 16.06 15.54 15.80 38,994,548 -0.07(-0.46%)
Oct 30, 2002 16.26 16.26 15.81 15.88 57,514,504 -0.79(-4.73%)
Oct 29, 2002 16.23 16.82 16.14 16.66 35,310,280 +0.12(+0.71%)
Oct 28, 2002 16.95 16.96 16.43 16.55 26,661,468 -0.37(-2.20%)
Oct 25, 2002 16.67 16.96 16.57 16.92 24,145,648 +0.25(+1.52%)
Oct 24, 2002 16.89 17.12 16.58 16.66 33,258,382 -0.22(-1.33%)
Oct 23, 2002 16.55 16.91 16.50 16.89 34,612,196 +0.33(+2.01%)
Oct 22, 2002 16.65 16.65 16.17 16.55 34,922,944 -0.09(-0.53%)
Oct 21, 2002 16.61 16.74 16.28 16.64 32,349,176 +0.04(+0.21%)
Oct 18, 2002 16.23 16.67 16.17 16.61 38,408,972 +0.28(+1.72%)
Oct 17, 2002 16.95 16.97 16.23 16.33 50,580,068 -0.42(-2.52%)
Oct 16, 2002 16.61 16.76 16.48 16.75 43,809,312 +0.14(+0.83%)
Oct 15, 2002 16.36 16.61 16.27 16.61 46,943,580 +0.63(+3.95%)
Oct 14, 2002 15.88 16.23 15.81 15.98 34,523,408 +0.09(+0.59%)
Oct 11, 2002 15.24 15.93 15.24 15.88 38,902,036 +0.65(+4.24%)
Oct 10, 2002 14.98 15.40 14.46 15.24 57,343,372 +0.27(+1.77%)
Oct 09, 2002 15.52 15.52 14.96 14.97 45,099,076 -0.55(-3.54%)
Oct 08, 2002 15.04 15.77 14.98 15.52 56,105,116 +0.66(+4.47%)
Oct 07, 2002 15.11 15.50 14.75 14.86 48,902,628 -0.41(-2.71%)
Oct 04, 2002 15.08 15.43 14.68 15.27 49,967,720 +0.19(+1.27%)
Oct 03, 2002 15.15 15.39 14.81 15.08 38,283,924 -0.06(-0.43%)
Oct 02, 2002 15.26 15.50 14.96 15.14 38,936,264 -0.12(-0.75%)
Oct 01, 2002 14.53 15.28 14.33 15.26 47,929,712 +0.73(+5.02%)
Sep 30, 2002 15.12 15.12 14.19 14.53 57,618,200 -0.59(-3.90%)
Sep 27, 2002 15.71 15.85 15.11 15.12 37,772,900 -0.73(-4.60%)
Sep 26, 2002 15.49 15.85 15.37 15.85 27,706,226 +0.49(+3.21%)
Sep 25, 2002 15.43 15.52 15.09 15.36 33,615,896 +0.16(+1.07%)
Sep 24, 2002 15.32 15.46 15.01 15.19 38,519,104 -0.33(-2.11%)
Sep 23, 2002 15.85 15.85 15.37 15.52 34,947,004 -0.62(-3.84%)
Sep 20, 2002 15.85 16.20 15.81 16.14 58,115,332 +0.30(+1.86%)
Sep 19, 2002 16.05 16.20 15.80 15.85 24,273,404 -0.20(-1.25%)
Sep 18, 2002 15.83 16.27 15.82 16.05 27,766,884 +0.04(+0.22%)
Sep 17, 2002 16.50 16.50 16.01 16.01 27,680,132 -0.14(-0.90%)
Sep 16, 2002 16.08 16.30 15.94 16.16 20,331,928 +0.10(+0.64%)
Sep 13, 2002 15.68 16.22 15.54 16.05 28,313,832 +0.38(+2.41%)
Sep 12, 2002 15.99 16.00 15.63 15.68 22,394,332 -0.32(-1.99%)
Sep 11, 2002 16.35 16.82 15.88 15.99 24,938,618 -0.17(-1.06%)
Sep 10, 2002 15.83 16.17 15.72 16.17 29,983,816 +0.44(+2.82%)
Sep 09, 2002 15.54 15.85 15.42 15.72 22,476,340 +0.15(+0.95%)
Sep 06, 2002 15.23 15.65 15.23 15.57 25,125,340 +0.54(+3.61%)
Sep 05, 2002 15.05 15.16 14.76 15.03 39,217,192 -0.41(-2.67%)
Sep 04, 2002 15.31 15.56 15.05 15.45 29,221,344 +0.14(+0.91%)
Sep 03, 2002 15.60 15.68 15.19 15.31 31,428,786 -0.48(-3.01%)
Aug 30, 2002 15.70 15.94 15.64 15.78 22,343,500 +0.08(+0.53%)
Aug 29, 2002 15.54 15.85 15.50 15.70 28,631,698 -0.06(-0.37%)
Aug 28, 2002 15.58 15.79 15.57 15.76 25,612,306 +0.08(+0.53%)
Aug 27, 2002 15.76 15.76 15.36 15.68 28,867,218 -0.08(-0.52%)
Aug 26, 2002 15.67 15.83 15.38 15.76 27,247,048 +0.06(+0.39%)
Aug 23, 2002 15.85 15.91 15.60 15.70 22,338,078 -0.31(-1.95%)
Aug 22, 2002 15.94 16.06 15.74 16.01 25,558,764 +0.05(+0.30%)
Aug 21, 2002 15.94 16.02 15.57 15.96 30,230,180 +0.09(+0.58%)
Aug 20, 2002 15.96 16.10 15.67 15.87 28,464,632 -0.27(-1.66%)
Aug 19, 2002 15.64 16.17 15.56 16.14 37,445,884 +0.27(+1.67%)
Aug 16, 2002 16.01 16.16 15.82 15.87 31,322,380 -0.27(-1.68%)
Aug 15, 2002 15.65 16.17 15.64 16.14 47,294,320 +0.62(+3.97%)
Aug 14, 2002 14.56 15.61 14.50 15.53 50,686,136 +1.15(+8.03%)
Aug 13, 2002 14.29 14.95 14.00 14.37 48,968,032 +0.09(+0.62%)
Aug 12, 2002 14.22 14.44 14.06 14.29 24,534,340 -0.23(-1.61%)
Aug 09, 2002 14.36 14.63 14.20 14.52 33,860,228 +0.00(+0.02%)
Aug 08, 2002 14.33 14.56 13.72 14.52 45,804,616 +0.24(+1.67%)
Aug 07, 2002 14.31 14.31 13.84 14.28 32,813,098 +0.32(+2.33%)
Aug 06, 2002 14.13 14.31 13.69 13.95 34,939,212 +0.50(+3.68%)
Aug 05, 2002 13.60 13.85 13.44 13.46 28,540,202 -0.15(-1.08%)
Aug 02, 2002 13.93 13.99 13.34 13.60 33,499,324 -0.38(-2.74%)
Aug 01, 2002 14.46 14.51 13.82 13.99 43,476,196 -0.53(-3.62%)
Jul 31, 2002 14.55 14.55 13.97 14.51 43,114,276 +0.02(+0.12%)
Jul 30, 2002 14.47 14.67 14.31 14.49 34,234,008 -0.12(-0.83%)
Jul 29, 2002 14.22 14.65 14.05 14.62 37,227,308 +0.40(+2.80%)
Jul 26, 2002 13.87 14.24 13.57 14.22 30,779,838 +0.35(+2.51%)
Jul 25, 2002 14.08 14.19 13.28 13.87 48,974,132 -0.28(-1.96%)
Jul 24, 2002 13.07 14.20 12.90 14.15 64,346,260 +0.84(+6.30%)
Jul 23, 2002 13.28 13.84 13.21 13.31 51,805,448 +0.15(+1.12%)
Jul 22, 2002 13.65 13.93 12.98 13.16 57,047,192 -0.56(-4.09%)
Jul 19, 2002 13.93 14.08 13.46 13.72 44,661,584 -0.27(-1.92%)
Jul 18, 2002 14.28 14.62 13.99 13.99 40,731,972 -0.25(-1.74%)
Jul 17, 2002 15.05 15.19 14.02 14.24 63,543,120 -0.48(-3.27%)
Jul 16, 2002 15.42 15.51 14.72 14.72 49,129,336 -1.05(-6.66%)
Jul 15, 2002 15.46 15.78 14.78 15.77 43,049,888 +0.17(+1.12%)
Jul 12, 2002 15.91 15.96 15.52 15.60 30,225,436 -0.39(-2.45%)
Jul 11, 2002 15.87 16.23 15.64 15.99 43,618,860 +0.12(+0.78%)
Jul 10, 2002 16.16 16.41 15.80 15.86 30,377,592 -0.26(-1.63%)
Jul 09, 2002 16.42 16.55 16.08 16.13 27,230,442 -0.28(-1.71%)
Jul 08, 2002 16.57 16.73 16.28 16.41 25,889,508 -0.12(-0.71%)
Jul 05, 2002 16.36 16.53 16.30 16.53 10,904,038 +0.28(+1.74%)
Jul 04, 2002 15.73 16.26 15.73 16.24 24,545,522 +0.00(+0.00%)
Jul 03, 2002 15.73 16.26 15.73 16.24 24,545,522 +0.48(+3.03%)
Jul 02, 2002 16.06 16.21 15.73 15.76 34,540,016 -0.29(-1.80%)
Jul 01, 2002 16.32 16.48 16.05 16.05 34,508,500 -0.18(-1.11%)
Jun 28, 2002 16.82 17.05 16.23 16.23 52,183,296 -0.79(-4.66%)
Jun 27, 2002 16.47 17.03 16.24 17.03 28,982,096 +0.61(+3.74%)
Jun 26, 2002 16.02 16.67 15.86 16.41 36,978,572 +0.15(+0.94%)
Jun 25, 2002 16.53 16.89 16.24 16.26 29,300,980 -0.19(-1.17%)
Jun 24, 2002 16.24 16.63 16.00 16.45 37,238,828 +0.23(+1.40%)
Jun 21, 2002 16.38 16.67 16.20 16.22 51,137,180 -0.45(-2.69%)
Jun 20, 2002 16.92 17.09 16.58 16.67 24,276,792 -0.27(-1.59%)
Jun 19, 2002 17.12 17.34 16.81 16.94 25,739,046 -0.34(-1.95%)
Jun 18, 2002 17.21 17.38 17.09 17.28 23,711,546 +0.07(+0.41%)
Jun 17, 2002 16.85 17.25 16.73 17.21 29,251,164 +0.40(+2.39%)
Jun 14, 2002 16.66 16.83 16.30 16.81 35,620,692 +0.13(+0.80%)
Jun 13, 2002 17.04 17.04 16.60 16.67 32,271,234 -0.53(-3.09%)
Jun 12, 2002 16.69 17.20 16.60 17.20 35,791,488 +0.55(+3.28%)
Jun 11, 2002 16.78 17.01 16.64 16.66 38,712,264 +0.01(+0.09%)
Jun 10, 2002 16.26 16.70 16.25 16.64 29,004,802 +0.58(+3.62%)
Jun 07, 2002 15.89 16.15 15.86 16.06 26,869,200 +0.10(+0.61%)
Jun 06, 2002 16.22 16.22 15.94 15.96 25,600,784 -0.25(-1.56%)
Jun 05, 2002 16.22 16.46 16.09 16.22 34,161,828 +0.28(+1.78%)
Jun 04, 2002 15.64 15.94 15.34 15.94 46,703,656 +0.25(+1.60%)
Jun 03, 2002 15.99 16.13 15.63 15.68 27,720,120 -0.28(-1.76%)
May 31, 2002 16.20 16.40 15.94 15.96 39,672,980 +0.03(+0.20%)
May 30, 2002 15.96 16.19 15.86 15.93 27,775,356 -0.16(-0.99%)
May 29, 2002 16.20 16.42 16.09 16.09 18,392,198 -0.08(-0.47%)
May 28, 2002 16.35 16.42 15.91 16.17 23,451,288 -0.22(-1.31%)
May 27, 2002 16.69 16.80 16.38 16.38 16,981,454 +0.00(+0.00%)
May 24, 2002 16.69 16.80 16.38 16.38 16,981,454 -0.23(-1.40%)
May 23, 2002 16.67 16.75 16.46 16.62 20,047,610 -0.14(-0.86%)
May 22, 2002 16.73 16.76 16.44 16.76 20,423,764 +0.06(+0.35%)
May 21, 2002 17.09 17.15 16.70 16.70 21,609,494 -0.35(-2.08%)
May 20, 2002 17.34 17.36 17.03 17.06 17,051,940 -0.16(-0.91%)
May 17, 2002 17.22 17.50 17.10 17.21 25,575,368 -0.01(-0.03%)
May 16, 2002 17.01 17.32 16.95 17.22 27,164,362 +0.47(+2.78%)
May 15, 2002 17.01 17.17 16.71 16.75 35,470,232 -0.18(-1.08%)
May 14, 2002 16.97 17.19 16.84 16.94 42,378,912 +0.69(+4.27%)
May 13, 2002 15.89 16.31 15.89 16.24 21,761,650 +0.41(+2.57%)
May 10, 2002 16.30 16.31 15.82 15.83 25,198,876 -0.39(-2.42%)
May 09, 2002 16.42 16.45 15.85 16.23 40,123,688 -0.41(-2.48%)
May 08, 2002 16.60 16.67 16.43 16.64 28,186,414 +0.41(+2.51%)
May 07, 2002 16.12 16.38 15.94 16.23 30,380,640 +0.30(+1.89%)
May 06, 2002 16.41 16.56 15.92 15.93 27,044,060 -0.37(-2.28%)
May 03, 2002 16.66 16.67 16.25 16.30 26,505,586 -0.41(-2.47%)
May 02, 2002 16.75 16.89 16.58 16.72 25,954,572 -0.04(-0.26%)
May 01, 2002 16.41 16.76 16.18 16.76 29,106,464 +0.28(+1.68%)
Apr 30, 2002 16.55 16.70 16.37 16.48 35,280,460 -0.10(-0.60%)
Apr 29, 2002 16.50 16.94 16.47 16.58 34,068,636 +0.12(+0.72%)
Apr 26, 2002 16.89 16.91 16.46 16.47 34,010,012 -0.35(-2.11%)
Apr 25, 2002 16.76 16.85 16.59 16.82 24,842,378 -0.13(-0.78%)
Apr 24, 2002 17.09 17.30 16.91 16.95 22,120,180 -0.18(-1.03%)
Apr 23, 2002 17.07 17.25 17.00 17.13 23,443,156 +0.15(+0.87%)
Apr 22, 2002 17.39 17.44 16.82 16.98 21,819,936 -0.41(-2.34%)
Apr 19, 2002 17.35 17.44 17.16 17.39 19,818,192 +0.23(+1.34%)
Apr 18, 2002 17.28 17.53 16.74 17.16 39,741,096 -0.34(-1.92%)
Apr 17, 2002 17.87 17.87 17.31 17.50 30,977,402 -0.21(-1.18%)
Apr 16, 2002 17.76 17.92 17.59 17.71 23,768,138 +0.02(+0.12%)
Apr 15, 2002 18.02 18.08 17.56 17.68 19,553,190 -0.38(-2.12%)
Apr 12, 2002 17.91 18.25 17.79 18.07 21,989,374 +0.31(+1.76%)
Apr 11, 2002 17.90 18.24 17.71 17.76 29,031,572 -0.12(-0.66%)
Apr 10, 2002 17.78 17.91 17.67 17.87 24,114,470 +0.14(+0.78%)
Apr 09, 2002 17.74 17.84 17.68 17.74 21,111,344 +0.09(+0.54%)
Apr 08, 2002 17.41 17.69 17.27 17.64 20,804,662 +0.19(+1.08%)
Apr 05, 2002 17.48 17.63 17.35 17.45 18,033,666 -0.04(-0.24%)
Apr 04, 2002 17.35 17.59 17.33 17.49 23,224,242 +0.20(+1.16%)
Apr 03, 2002 17.53 17.65 17.04 17.29 30,271,184 -0.10(-0.56%)
Apr 02, 2002 17.56 17.56 17.34 17.39 26,394,434 -0.19(-1.06%)
Apr 01, 2002 17.81 17.81 17.30 17.58 44,897,444 -0.51(-2.84%)
Mar 29, 2002 18.30 18.35 18.08 18.09 19,756,516 +0.00(+0.00%)
Mar 28, 2002 18.30 18.35 18.08 18.09 19,756,516 -0.21(-1.13%)
Mar 27, 2002 18.31 18.38 18.18 18.30 23,486,870 -0.05(-0.27%)
Mar 26, 2002 18.10 18.41 18.10 18.35 20,954,444 +0.26(+1.45%)
Mar 25, 2002 18.25 18.35 18.08 18.08 20,054,388 -0.23(-1.24%)
Mar 22, 2002 18.35 18.37 18.17 18.31 18,635,512 -0.04(-0.24%)
Mar 21, 2002 18.58 18.65 18.28 18.35 19,662,986 -0.29(-1.55%)
Mar 20, 2002 18.58 18.72 18.57 18.64 24,067,366 -0.08(-0.44%)
Mar 19, 2002 18.80 18.84 18.60 18.73 18,790,378 -0.03(-0.14%)
Mar 18, 2002 18.86 18.87 18.50 18.75 21,548,496 -0.06(-0.31%)
Mar 15, 2002 18.50 18.81 18.43 18.81 45,079,080 +0.44(+2.38%)
Mar 14, 2002 18.28 18.47 18.27 18.38 17,012,292 +0.08(+0.45%)
Mar 13, 2002 18.22 18.32 18.09 18.29 20,936,824 -0.07(-0.39%)
Mar 12, 2002 18.27 18.41 18.26 18.36 23,656,648 -0.09(-0.48%)
Mar 11, 2002 18.53 18.53 18.30 18.45 22,698,644 +0.00(+0.02%)
Mar 08, 2002 18.35 18.56 18.30 18.45 35,450,576 +0.24(+1.33%)
Mar 07, 2002 18.15 18.28 18.00 18.21 31,489,784 +0.24(+1.31%)
Mar 06, 2002 17.99 18.14 17.79 17.97 34,552,552 +0.04(+0.23%)
Mar 05, 2002 18.39 18.47 17.87 17.93 41,873,984 -0.66(-3.52%)
Mar 04, 2002 18.58 18.61 18.35 18.58 27,678,098 +0.05(+0.27%)
Mar 01, 2002 18.35 18.53 18.31 18.53 25,482,178 +0.24(+1.29%)
Feb 28, 2002 18.50 18.56 18.16 18.30 40,650,640 -0.07(-0.39%)
Feb 27, 2002 18.47 18.55 18.22 18.37 43,977,056 +0.04(+0.24%)
Feb 26, 2002 17.94 18.38 17.84 18.33 39,480,500 +0.43(+2.39%)
Feb 25, 2002 17.76 17.93 17.72 17.90 28,270,794 +0.21(+1.17%)
Feb 22, 2002 17.60 17.69 17.29 17.69 25,765,478 +0.12(+0.67%)
Feb 21, 2002 17.75 17.96 17.53 17.57 24,872,200 -0.14(-0.78%)
Feb 20, 2002 17.52 17.76 17.35 17.71 27,767,902 +0.22(+1.23%)
Feb 19, 2002 17.53 17.76 17.47 17.50 30,704,268 -0.22(-1.23%)
Feb 18, 2002 17.85 17.88 17.68 17.71 24,628,886 +0.00(+0.00%)
Feb 15, 2002 17.85 17.88 17.68 17.71 24,594,320 -0.14(-0.76%)
Feb 14, 2002 17.81 17.88 17.68 17.85 20,285,164 +0.11(+0.61%)
Feb 13, 2002 17.79 17.92 17.67 17.74 21,686,758 +0.01(+0.03%)
Feb 12, 2002 17.66 17.81 17.65 17.74 18,040,444 -0.04(-0.25%)
Feb 11, 2002 17.56 17.79 17.52 17.78 28,807,914 +0.32(+1.86%)
Feb 08, 2002 17.23 17.45 17.14 17.45 21,616,272 +0.22(+1.30%)
Feb 07, 2002 17.45 17.63 17.22 17.23 28,531,052 -0.14(-0.83%)
Feb 06, 2002 17.32 17.48 17.24 17.38 21,759,954 +0.02(+0.14%)
Feb 05, 2002 17.42 17.56 17.25 17.35 22,456,686 -0.03(-0.17%)
Feb 04, 2002 17.58 17.68 17.31 17.38 22,076,466 -0.11(-0.61%)
Feb 01, 2002 17.62 17.68 17.34 17.49 22,694,578 -0.21(-1.20%)
Jan 31, 2002 17.59 17.70 17.44 17.70 23,251,012 +0.07(+0.38%)
Jan 30, 2002 17.06 17.69 17.04 17.63 33,908,348 +0.54(+3.18%)
Jan 29, 2002 17.43 17.55 17.09 17.09 24,988,434 -0.21(-1.23%)
Jan 28, 2002 17.32 17.46 17.21 17.30 17,427,416 +0.07(+0.39%)
Jan 25, 2002 17.52 17.55 17.13 17.23 24,812,896 -0.37(-2.13%)
Jan 24, 2002 17.66 17.69 17.50 17.61 27,056,260 -0.06(-0.32%)
Jan 23, 2002 17.23 17.69 17.18 17.66 36,199,492 +0.55(+3.19%)
Jan 22, 2002 16.86 17.32 16.85 17.12 33,853,788 +0.49(+2.95%)
Jan 21, 2002 16.69 16.79 16.52 16.63 23,746,450 +0.00(+0.00%)
Jan 18, 2002 16.69 16.79 16.52 16.63 23,746,450 -0.12(-0.72%)
Jan 17, 2002 16.48 16.89 16.44 16.75 26,420,528 +0.23(+1.38%)
Jan 16, 2002 16.78 16.78 16.38 16.52 18,659,910 -0.26(-1.55%)
Jan 15, 2002 16.45 16.79 16.32 16.78 27,401,914 +0.33(+1.99%)
Jan 14, 2002 16.47 16.79 16.45 16.45 22,751,508 -0.01(-0.07%)
Jan 11, 2002 16.72 16.74 16.39 16.47 24,640,746 -0.35(-2.11%)
Jan 10, 2002 16.64 16.92 16.60 16.82 21,913,128 +0.18(+1.06%)
Jan 09, 2002 16.86 16.98 16.58 16.64 25,672,626 -0.43(-2.49%)
Jan 08, 2002 17.02 17.12 16.92 17.07 14,809,592 +0.13(+0.78%)
Jan 07, 2002 16.95 17.14 16.88 16.94 18,165,150 -0.06(-0.36%)
Jan 04, 2002 17.02 17.19 16.88 17.00 22,635,952 -0.11(-0.66%)
Jan 03, 2002 17.10 17.20 16.97 17.11 20,187,906 -0.02(-0.12%)
Jan 02, 2002 17.01 17.16 16.82 17.13 22,629,852 +0.15(+0.87%)
Dec 31, 2001 17.14 17.26 16.98 16.98 17,400,306 -0.24(-1.37%)
Dec 28, 2001 17.22 17.33 17.16 17.22 14,718,773 -0.01(-0.03%)
Dec 27, 2001 17.14 17.29 17.05 17.22 16,341,315 +0.06(+0.38%)
Dec 26, 2001 17.04 17.28 17.03 17.16 22,497,690 +0.30(+1.79%)
Dec 24, 2001 16.97 17.03 16.86 16.86 6,883,942 -0.13(-0.76%)
Dec 21, 2001 16.77 16.99 16.68 16.99 44,483,676 +0.39(+2.33%)
Dec 20, 2001 16.62 16.86 16.58 16.60 26,584,882 -0.01(-0.04%)
Dec 19, 2001 16.43 16.67 16.33 16.61 27,828,898 +0.15(+0.90%)
Dec 18, 2001 16.50 16.55 16.35 16.46 29,816,072 -0.02(-0.12%)
Dec 17, 2001 15.98 16.48 15.90 16.48 28,679,818 +0.53(+3.31%)
Dec 14, 2001 15.85 16.06 15.65 15.95 20,386,488 +0.21(+1.31%)
Dec 13, 2001 15.96 15.96 15.67 15.75 26,591,998 -0.29(-1.79%)
Dec 12, 2001 15.94 16.14 15.79 16.03 19,560,984 +0.07(+0.46%)
Dec 11, 2001 15.97 16.17 15.79 15.96 20,663,350 -0.06(-0.35%)
Dec 10, 2001 16.26 16.35 16.01 16.01 17,938,102 -0.32(-1.93%)
Dec 07, 2001 16.29 16.41 16.16 16.33 15,596,464 -0.08(-0.50%)
Dec 06, 2001 16.51 16.52 16.35 16.41 23,871,496 -0.28(-1.68%)
Dec 05, 2001 16.28 16.69 16.21 16.69 30,606,332 +0.41(+2.54%)
Dec 04, 2001 16.05 16.28 15.99 16.28 23,265,584 +0.17(+1.08%)
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.