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

81.95 +0.56 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 13.59 13.69 13.45 13.62 51,473,348 +0.01(+0.07%)
Jan 31, 2006 13.70 13.73 13.58 13.61 43,801,176 -0.09(-0.65%)
Jan 30, 2006 13.69 13.85 13.64 13.70 51,743,092 +0.17(+1.24%)
Jan 27, 2006 13.57 13.73 13.24 13.53 45,361,704 -0.14(-1.04%)
Jan 26, 2006 13.64 13.72 13.52 13.67 56,926,212 +0.10(+0.76%)
Jan 25, 2006 13.49 13.62 13.47 13.57 64,340,836 +0.07(+0.55%)
Jan 24, 2006 13.44 13.55 13.43 13.49 61,628,468 +0.14(+1.04%)
Jan 23, 2006 13.31 13.42 13.14 13.35 52,923,400 +0.07(+0.56%)
Jan 20, 2006 13.47 13.49 13.22 13.28 65,586,888 -0.24(-1.75%)
Jan 19, 2006 13.33 13.54 13.30 13.52 61,478,008 +0.18(+1.37%)
Jan 18, 2006 13.18 13.39 13.16 13.33 44,791,716 +0.07(+0.51%)
Jan 17, 2006 13.40 13.40 13.19 13.26 58,008,584 -0.13(-0.99%)
Jan 13, 2006 13.48 13.54 13.37 13.40 34,769,772 -0.10(-0.74%)
Jan 12, 2006 13.65 13.69 13.48 13.50 38,719,044 -0.24(-1.78%)
Jan 11, 2006 13.59 13.75 13.50 13.74 48,050,352 +0.21(+1.55%)
Jan 10, 2006 13.43 13.58 13.41 13.53 45,484,716 +0.04(+0.33%)
Jan 09, 2006 13.54 13.62 13.44 13.49 50,460,444 -0.05(-0.37%)
Jan 06, 2006 13.48 13.54 13.31 13.54 71,603,984 +0.06(+0.42%)
Jan 05, 2006 13.57 13.69 13.36 13.48 70,346,072 -0.19(-1.36%)
Jan 04, 2006 13.65 13.72 13.60 13.67 47,746,380 +0.03(+0.19%)
Jan 03, 2006 13.72 13.77 13.45 13.64 79,343,928 -0.17(-1.22%)
Dec 30, 2005 14.01 14.01 13.80 13.81 35,366,196 -0.20(-1.43%)
Dec 29, 2005 14.12 14.17 13.99 14.01 26,163,320 -0.11(-0.75%)
Dec 28, 2005 14.12 14.25 14.09 14.12 24,611,602 +0.03(+0.23%)
Dec 27, 2005 14.29 14.30 13.98 14.08 44,513,156 -0.18(-1.26%)
Dec 23, 2005 14.31 14.34 14.21 14.26 24,254,766 -0.08(-0.53%)
Dec 22, 2005 14.36 14.40 14.27 14.34 22,703,048 -0.01(-0.10%)
Dec 21, 2005 14.42 14.44 14.30 14.36 26,429,000 +0.01(+0.10%)
Dec 20, 2005 14.41 14.44 14.29 14.34 31,648,040 -0.11(-0.74%)
Dec 19, 2005 14.54 14.68 14.43 14.45 32,050,964 -0.09(-0.63%)
Dec 16, 2005 14.54 14.65 14.47 14.54 42,752,016 +0.00(+0.02%)
Dec 15, 2005 14.61 14.62 14.41 14.54 31,222,072 -0.07(-0.50%)
Dec 14, 2005 14.57 14.66 14.50 14.61 41,658,800 +0.01(+0.08%)
Dec 13, 2005 14.28 14.67 14.27 14.60 68,770,296 +0.23(+1.62%)
Dec 12, 2005 14.27 14.42 14.25 14.37 52,397,124 +0.18(+1.25%)
Dec 09, 2005 14.05 14.30 14.04 14.19 37,915,228 +0.11(+0.80%)
Dec 08, 2005 14.09 14.13 14.02 14.08 41,875,340 -0.01(-0.11%)
Dec 07, 2005 14.11 14.18 13.99 14.09 36,271,676 +0.04(+0.27%)
Dec 06, 2005 13.99 14.14 13.96 14.05 69,543,272 +0.14(+1.02%)
Dec 05, 2005 14.13 14.13 13.90 13.91 68,005,448 -0.24(-1.73%)
Dec 02, 2005 14.11 14.30 14.02 14.16 37,112,428 -0.02(-0.12%)
Dec 01, 2005 14.33 14.39 14.03 14.17 80,931,224 -0.16(-1.09%)
Nov 30, 2005 14.45 14.51 14.32 14.33 39,794,976 -0.13(-0.92%)
Nov 29, 2005 14.76 14.78 14.41 14.46 61,210,972 -0.29(-1.98%)
Nov 28, 2005 14.94 14.95 14.70 14.75 56,568,700 -0.14(-0.97%)
Nov 25, 2005 14.96 15.01 14.85 14.90 21,407,862 -0.02(-0.16%)
Nov 23, 2005 14.84 14.97 14.78 14.92 40,332,436 +0.11(+0.74%)
Nov 22, 2005 14.56 14.82 14.38 14.81 52,467,952 +0.17(+1.17%)
Nov 21, 2005 14.62 14.70 14.58 14.64 33,344,458 +0.04(+0.24%)
Nov 18, 2005 14.65 14.70 14.46 14.61 44,569,752 +0.08(+0.53%)
Nov 17, 2005 14.47 14.55 14.42 14.53 22,605,114 +0.11(+0.74%)
Nov 16, 2005 14.39 14.52 14.26 14.42 39,849,196 +0.03(+0.20%)
Nov 15, 2005 14.55 14.49 14.26 14.39 57,094,636 -0.15(-1.06%)
Nov 14, 2005 14.58 14.66 14.46 14.55 46,853,780 +0.09(+0.61%)
Nov 11, 2005 14.47 14.60 14.39 14.46 41,054,580 -0.01(-0.08%)
Nov 10, 2005 14.24 14.55 14.21 14.47 64,172,416 +0.25(+1.74%)
Nov 09, 2005 14.05 14.27 13.96 14.22 45,505,388 +0.17(+1.24%)
Nov 08, 2005 14.11 14.12 13.98 14.05 25,436,768 -0.13(-0.92%)
Nov 07, 2005 14.07 14.22 14.09 14.18 41,173,864 +0.11(+0.75%)
Nov 04, 2005 13.99 14.09 13.89 14.07 35,481,416 +0.07(+0.51%)
Nov 03, 2005 14.16 14.20 13.91 14.00 54,283,312 -0.03(-0.23%)
Nov 02, 2005 13.87 14.10 13.75 14.03 42,871,976 +0.17(+1.21%)
Nov 01, 2005 13.90 13.94 13.82 13.87 39,949,504 -0.09(-0.68%)
Oct 31, 2005 13.60 14.03 13.57 13.96 76,539,384 +0.53(+3.98%)
Oct 28, 2005 13.28 13.44 13.21 13.43 43,200,348 +0.22(+1.70%)
Oct 27, 2005 13.41 13.48 13.20 13.20 42,131,532 -0.25(-1.84%)
Oct 26, 2005 13.33 13.57 13.30 13.45 40,454,092 +0.06(+0.42%)
Oct 25, 2005 13.56 13.60 13.35 13.39 50,838,292 -0.24(-1.77%)
Oct 24, 2005 13.60 13.68 13.49 13.64 35,188,284 +0.14(+1.07%)
Oct 21, 2005 13.51 13.60 13.46 13.49 45,299,352 +0.04(+0.26%)
Oct 20, 2005 13.62 13.74 13.40 13.46 64,138,528 -0.12(-0.85%)
Oct 19, 2005 13.32 13.59 13.21 13.57 57,806,276 +0.25(+1.91%)
Oct 18, 2005 13.34 13.43 13.29 13.32 40,624,884 -0.03(-0.24%)
Oct 17, 2005 13.36 13.36 13.23 13.35 33,190,608 +0.06(+0.44%)
Oct 14, 2005 13.33 13.36 13.11 13.29 40,183,328 +0.08(+0.63%)
Oct 13, 2005 13.25 13.31 13.16 13.21 42,210,152 -0.05(-0.40%)
Oct 12, 2005 13.30 13.32 13.16 13.26 53,343,948 -0.02(-0.18%)
Oct 11, 2005 13.28 13.34 13.15 13.29 58,145,492 +0.14(+1.08%)
Oct 10, 2005 13.18 13.28 13.12 13.14 64,061,604 +0.15(+1.16%)
Oct 07, 2005 12.99 13.05 12.91 12.99 41,545,276 +0.03(+0.23%)
Oct 06, 2005 12.97 13.12 12.78 12.96 68,972,264 +0.13(+0.99%)
Oct 05, 2005 12.97 12.98 12.84 12.84 41,586,280 -0.10(-0.80%)
Oct 04, 2005 13.00 13.07 12.91 12.94 40,932,248 +0.03(+0.21%)
Oct 03, 2005 13.00 13.11 12.89 12.91 56,300,648 -0.02(-0.14%)
Sep 30, 2005 12.83 12.95 12.79 12.93 46,268,540 +0.08(+0.64%)
Sep 29, 2005 12.77 12.86 12.69 12.85 54,274,504 +0.12(+0.95%)
Sep 28, 2005 12.72 12.81 12.62 12.73 64,291,360 +0.01(+0.07%)
Sep 27, 2005 12.82 12.82 12.66 12.72 48,661,008 -0.00(-0.02%)
Sep 26, 2005 12.92 12.93 12.69 12.72 52,944,412 -0.03(-0.21%)
Sep 23, 2005 12.75 12.88 12.65 12.75 61,731,148 +0.00(+0.02%)
Sep 22, 2005 12.74 12.85 12.49 12.74 75,196,752 +0.21(+1.65%)
Sep 21, 2005 12.69 12.73 12.52 12.54 92,044,016 -0.21(-1.67%)
Sep 20, 2005 12.75 13.03 12.72 12.75 89,360,112 -0.24(-1.82%)
Sep 19, 2005 12.99 13.05 12.93 12.99 115,556,976 +0.04(+0.32%)
Sep 16, 2005 13.05 13.12 12.93 12.95 327,574,880 -0.13(-1.02%)
Sep 15, 2005 13.19 13.22 13.05 13.08 46,696,540 -0.11(-0.85%)
Sep 14, 2005 13.33 13.37 13.15 13.19 52,742,780 -0.11(-0.82%)
Sep 13, 2005 13.72 13.72 13.29 13.30 55,691,348 -0.24(-1.79%)
Sep 12, 2005 13.49 13.61 13.44 13.54 38,748,188 +0.00(+0.00%)
Sep 09, 2005 13.47 13.61 13.25 13.54 36,749,152 +0.01(+0.07%)
Sep 08, 2005 13.46 13.53 13.37 13.53 35,697,956 +0.00(+0.00%)
Sep 07, 2005 13.52 13.57 13.39 13.53 43,242,032 +0.05(+0.37%)
Sep 06, 2005 13.48 13.49 13.22 13.48 57,407,080 +0.34(+2.56%)
Sep 02, 2005 13.32 13.33 13.14 13.15 39,770,240 -0.13(-1.00%)
Sep 01, 2005 13.28 13.32 13.20 13.28 56,412,816 +0.01(+0.09%)
Aug 31, 2005 13.34 13.37 13.19 13.27 73,922,240 -0.07(-0.51%)
Aug 30, 2005 13.39 13.43 13.21 13.34 77,114,120 -0.14(-1.01%)
Aug 29, 2005 13.49 13.56 13.36 13.47 35,657,292 -0.01(-0.11%)
Aug 26, 2005 13.37 13.59 13.34 13.49 49,409,248 +0.12(+0.91%)
Aug 25, 2005 13.52 13.56 13.33 13.36 42,585,628 -0.08(-0.57%)
Aug 24, 2005 13.68 13.71 13.42 13.44 52,478,796 -0.23(-1.70%)
Aug 23, 2005 13.70 13.77 13.66 13.67 29,900,452 -0.10(-0.71%)
Aug 22, 2005 13.83 13.93 13.67 13.77 34,640,660 +0.03(+0.19%)
Aug 19, 2005 13.98 13.98 13.72 13.75 48,950,072 -0.19(-1.40%)
Aug 18, 2005 13.92 14.01 13.72 13.94 28,727,262 +0.04(+0.28%)
Aug 17, 2005 13.96 14.05 13.90 13.90 40,026,428 -0.14(-0.97%)
Aug 16, 2005 14.18 14.22 13.91 14.04 100,869,040 -0.45(-3.12%)
Aug 15, 2005 14.41 14.50 14.31 14.49 35,057,480 +0.12(+0.82%)
Aug 12, 2005 14.41 14.49 14.33 14.37 34,903,968 -0.07(-0.51%)
Aug 11, 2005 14.47 14.55 14.36 14.44 32,399,668 +0.03(+0.23%)
Aug 10, 2005 14.55 14.68 14.39 14.41 37,178,508 -0.11(-0.77%)
Aug 09, 2005 14.50 14.62 14.49 14.52 26,422,900 +0.02(+0.14%)
Aug 08, 2005 14.60 14.62 14.49 14.50 24,487,912 -0.05(-0.34%)
Aug 05, 2005 14.49 14.64 14.47 14.55 31,465,724 +0.01(+0.06%)
Aug 04, 2005 14.66 14.71 14.53 14.55 31,400,322 -0.12(-0.79%)
Aug 03, 2005 14.62 14.68 14.60 14.66 35,873,832 -0.04(-0.24%)
Aug 02, 2005 14.65 14.72 14.59 14.70 21,451,578 +0.08(+0.55%)
Aug 01, 2005 14.64 14.68 14.59 14.62 23,532,958 +0.05(+0.36%)
Jul 29, 2005 14.67 14.75 14.56 14.56 23,096,824 -0.14(-0.94%)
Jul 28, 2005 14.74 14.75 14.62 14.70 22,081,210 +0.01(+0.04%)
Jul 27, 2005 14.61 14.76 14.59 14.70 22,682,716 +0.08(+0.55%)
Jul 26, 2005 14.65 14.72 14.61 14.62 25,184,644 +0.02(+0.16%)
Jul 25, 2005 14.62 14.72 14.55 14.59 22,362,138 -0.03(-0.18%)
Jul 22, 2005 14.60 14.67 14.54 14.62 27,900,740 +0.04(+0.30%)
Jul 21, 2005 14.67 14.67 14.50 14.57 42,356,544 -0.18(-1.22%)
Jul 20, 2005 14.62 14.77 14.55 14.75 31,035,690 +0.07(+0.48%)
Jul 19, 2005 14.75 14.80 14.62 14.68 32,454,228 -0.07(-0.46%)
Jul 18, 2005 14.81 14.86 14.74 14.75 27,240,270 -0.08(-0.52%)
Jul 15, 2005 14.86 14.88 14.74 14.83 30,868,284 -0.08(-0.51%)
Jul 14, 2005 14.85 14.96 14.79 14.91 34,171,656 +0.11(+0.74%)
Jul 13, 2005 14.74 14.83 14.72 14.80 29,725,932 +0.01(+0.10%)
Jul 12, 2005 14.65 14.82 14.65 14.78 29,321,312 +0.09(+0.58%)
Jul 11, 2005 14.71 14.78 14.64 14.70 30,098,356 -0.03(-0.20%)
Jul 08, 2005 14.57 14.75 14.53 14.73 31,777,152 +0.12(+0.79%)
Jul 07, 2005 14.47 14.72 14.46 14.61 39,702,800 +0.04(+0.26%)
Jul 06, 2005 14.73 14.73 14.52 14.57 36,787,444 -0.12(-0.84%)
Jul 05, 2005 14.54 14.73 14.54 14.70 52,078,580 +0.45(+3.15%)
Jul 01, 2005 14.24 14.32 14.21 14.25 32,304,106 +0.02(+0.17%)
Jun 30, 2005 14.46 14.46 14.19 14.22 35,565,796 -0.10(-0.70%)
Jun 29, 2005 14.34 14.47 14.31 14.32 35,554,612 +0.03(+0.23%)
Jun 28, 2005 14.08 14.35 14.06 14.29 31,831,372 +0.27(+1.91%)
Jun 27, 2005 13.98 14.08 13.98 14.02 27,045,416 +0.04(+0.32%)
Jun 24, 2005 14.11 14.12 13.94 13.98 53,244,996 -0.15(-1.07%)
Jun 23, 2005 14.40 14.43 14.11 14.13 37,889,812 -0.27(-1.87%)
Jun 22, 2005 14.37 14.44 14.25 14.40 35,928,052 +0.08(+0.54%)
Jun 21, 2005 14.46 14.49 14.31 14.32 28,806,898 -0.10(-0.68%)
Jun 20, 2005 14.33 14.45 14.33 14.42 25,853,586 -0.02(-0.14%)
Jun 17, 2005 14.35 14.68 14.35 14.44 57,590,072 -0.12(-0.85%)
Jun 16, 2005 14.67 14.74 14.53 14.56 34,203,508 -0.15(-1.00%)
Jun 15, 2005 14.76 14.84 14.57 14.71 53,484,580 +0.05(+0.34%)
Jun 14, 2005 14.29 14.67 14.28 14.66 54,742,492 +0.41(+2.90%)
Jun 13, 2005 14.16 14.37 14.16 14.25 41,591,364 +0.09(+0.63%)
Jun 10, 2005 14.11 14.17 14.06 14.16 29,446,358 +0.05(+0.33%)
Jun 09, 2005 14.03 14.19 14.00 14.11 32,142,800 +0.07(+0.53%)
Jun 08, 2005 14.13 14.13 13.96 14.04 28,214,880 -0.06(-0.40%)
Jun 07, 2005 14.15 14.19 14.09 14.09 28,200,308 +0.01(+0.06%)
Jun 06, 2005 13.97 14.21 13.93 14.08 30,109,200 +0.11(+0.80%)
Jun 03, 2005 14.19 14.21 13.95 13.97 35,661,696 -0.26(-1.80%)
Jun 02, 2005 14.12 14.29 14.11 14.23 32,163,472 +0.09(+0.63%)
Jun 01, 2005 13.94 14.21 13.94 14.14 37,060,240 +0.20(+1.46%)
May 31, 2005 14.00 14.01 13.91 13.94 38,651,608 -0.01(-0.08%)
May 27, 2005 13.94 13.96 13.92 13.95 19,040,130 -0.01(-0.08%)
May 26, 2005 14.00 14.02 13.93 13.96 24,694,966 +0.00(+0.02%)
May 25, 2005 14.02 14.12 13.91 13.96 32,136,362 -0.10(-0.73%)
May 24, 2005 14.09 14.12 14.03 14.06 26,757,032 -0.06(-0.42%)
May 23, 2005 13.97 14.17 13.95 14.12 39,507,948 +0.20(+1.42%)
May 20, 2005 13.99 14.00 13.88 13.92 34,348,212 -0.10(-0.69%)
May 19, 2005 14.11 14.16 13.96 14.02 35,306,892 -0.02(-0.15%)
May 18, 2005 13.90 14.07 13.86 14.04 62,573,932 +0.17(+1.23%)
May 17, 2005 13.90 13.98 13.85 13.87 56,114,944 -0.06(-0.47%)
May 16, 2005 13.91 14.01 13.78 13.93 38,988,788 +0.03(+0.19%)
May 13, 2005 13.99 14.03 13.85 13.91 42,511,752 -0.15(-1.09%)
May 12, 2005 13.81 14.13 13.75 14.06 110,214,584 -0.28(-1.95%)
May 11, 2005 14.39 14.44 14.20 14.34 35,061,208 -0.04(-0.25%)
May 10, 2005 14.46 14.47 14.32 14.38 32,197,698 -0.16(-1.08%)
May 09, 2005 14.43 14.60 14.43 14.53 34,536,624 +0.09(+0.59%)
May 06, 2005 14.42 14.50 14.36 14.45 34,708,776 +0.12(+0.80%)
May 05, 2005 14.27 14.52 14.26 14.33 36,723,060 +0.04(+0.25%)
May 04, 2005 14.28 14.34 14.24 14.30 41,244,352 +0.01(+0.10%)
May 03, 2005 14.04 14.31 14.03 14.28 49,702,716 +0.18(+1.26%)
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.