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 (%)
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%)
May 02, 2005 14.01 14.13 13.96 14.11 39,558,780 +0.19(+1.40%)
Apr 29, 2005 13.91 13.95 13.63 13.91 57,597,528 +0.03(+0.19%)
Apr 28, 2005 13.88 14.04 13.85 13.88 40,877,008 -0.07(-0.51%)
Apr 27, 2005 13.78 14.01 13.77 13.95 36,935,536 +0.09(+0.62%)
Apr 26, 2005 13.87 13.92 13.84 13.87 39,789,556 -0.01(-0.04%)
Apr 25, 2005 13.89 14.00 13.84 13.88 46,565,736 +0.06(+0.45%)
Apr 22, 2005 14.01 14.04 13.77 13.81 78,778,344 -0.29(-2.03%)
Apr 21, 2005 14.13 14.14 14.02 14.10 35,367,212 +0.13(+0.91%)
Apr 20, 2005 13.99 14.15 13.96 13.97 47,369,548 -0.07(-0.53%)
Apr 19, 2005 14.09 14.13 13.92 14.05 49,601,732 -0.08(-0.58%)
Apr 18, 2005 14.14 14.15 14.03 14.13 51,120,236 +0.05(+0.38%)
Apr 15, 2005 14.16 14.24 14.01 14.08 58,325,096 -0.08(-0.54%)
Apr 14, 2005 14.28 14.61 14.14 14.15 66,909,524 -0.18(-1.26%)
Apr 13, 2005 14.39 14.49 14.31 14.33 42,352,820 -0.02(-0.12%)
Apr 12, 2005 14.22 14.41 14.10 14.35 68,096,944 +0.04(+0.25%)
Apr 11, 2005 14.33 14.37 14.24 14.31 39,902,060 -0.02(-0.12%)
Apr 08, 2005 14.43 14.47 14.32 14.33 44,641,252 -0.10(-0.67%)
Apr 07, 2005 14.55 14.55 14.30 14.43 87,404,112 -0.18(-1.21%)
Apr 06, 2005 14.72 14.74 14.56 14.61 49,016,828 -0.05(-0.34%)
Apr 05, 2005 14.62 14.69 14.53 14.66 44,335,588 +0.08(+0.53%)
Apr 04, 2005 14.56 14.64 14.38 14.58 59,552,848 +0.12(+0.86%)
Apr 01, 2005 14.83 14.90 14.31 14.46 98,820,872 -0.33(-2.24%)
Mar 31, 2005 14.98 15.02 14.77 14.79 54,138,612 -0.22(-1.44%)
Mar 30, 2005 15.02 15.10 14.96 15.00 37,786,792 +0.02(+0.14%)
Mar 29, 2005 15.02 15.13 14.97 14.98 47,113,696 -0.06(-0.43%)
Mar 28, 2005 14.95 15.10 14.91 15.05 41,492,072 +0.10(+0.65%)
Mar 24, 2005 15.06 15.06 14.91 14.95 42,372,136 +0.00(+0.02%)
Mar 23, 2005 15.02 15.10 14.93 14.95 59,583,684 -0.07(-0.49%)
Mar 22, 2005 15.10 15.15 15.01 15.02 61,150,312 -0.08(-0.53%)
Mar 21, 2005 15.20 15.27 15.09 15.10 74,655,904 -0.08(-0.54%)
Mar 18, 2005 15.45 15.45 15.18 15.18 294,140,640 -0.26(-1.68%)
Mar 17, 2005 15.20 15.47 15.17 15.44 64,502,480 +0.30(+1.95%)
Mar 16, 2005 15.03 15.21 15.01 15.15 59,230,916 +0.09(+0.59%)
Mar 15, 2005 15.21 15.24 15.05 15.06 47,423,092 -0.08(-0.53%)
Mar 14, 2005 15.28 15.33 15.09 15.14 51,934,560 -0.09(-0.58%)
Mar 11, 2005 15.41 15.42 15.19 15.23 31,341,356 -0.16(-1.05%)
Mar 10, 2005 15.48 15.51 15.37 15.39 27,437,158 -0.09(-0.57%)
Mar 09, 2005 15.46 15.52 15.43 15.48 34,254,340 +0.01(+0.06%)
Mar 08, 2005 15.52 15.57 15.42 15.47 31,892,032 -0.11(-0.68%)
Mar 07, 2005 15.67 15.75 15.52 15.57 34,797,900 -0.09(-0.60%)
Mar 04, 2005 15.70 15.78 15.63 15.67 39,161,616 +0.07(+0.45%)
Mar 03, 2005 15.58 15.69 15.54 15.60 65,998,960 +0.27(+1.75%)
Mar 02, 2005 15.36 15.47 15.29 15.33 30,899,462 -0.03(-0.17%)
Mar 01, 2005 15.35 15.44 15.32 15.36 35,456,000 +0.13(+0.83%)
Feb 28, 2005 15.29 15.43 15.23 15.23 36,818,620 +0.04(+0.23%)
Feb 25, 2005 15.17 15.19 15.08 15.19 38,862,388 +0.01(+0.06%)
Feb 24, 2005 15.27 15.29 15.13 15.19 33,656,564 -0.04(-0.27%)
Feb 23, 2005 15.35 15.38 15.12 15.23 46,242,108 -0.12(-0.77%)
Feb 22, 2005 15.52 15.55 15.34 15.34 38,941,008 -0.21(-1.37%)
Feb 18, 2005 15.58 15.64 15.53 15.56 33,088,266 +0.01(+0.04%)
Feb 17, 2005 15.61 15.65 15.44 15.55 50,713,924 +0.03(+0.19%)
Feb 16, 2005 15.56 15.63 15.50 15.52 25,660,426 -0.03(-0.19%)
Feb 15, 2005 15.52 15.63 15.45 15.55 32,137,378 +0.16(+1.05%)
Feb 14, 2005 15.43 15.50 15.37 15.39 26,430,354 +0.01(+0.10%)
Feb 11, 2005 15.38 15.53 15.37 15.37 35,343,492 -0.05(-0.31%)
Feb 10, 2005 15.48 15.59 15.41 15.42 30,945,210 -0.08(-0.50%)
Feb 09, 2005 15.60 15.67 15.42 15.50 28,466,326 -0.20(-1.28%)
Feb 08, 2005 15.73 15.81 15.70 15.70 19,519,640 -0.09(-0.58%)
Feb 07, 2005 15.85 15.86 15.77 15.79 21,149,298 +0.01(+0.09%)
Feb 04, 2005 15.76 15.81 15.68 15.78 25,237,170 +0.01(+0.07%)
Feb 03, 2005 15.65 15.77 15.65 15.76 26,302,936 +0.11(+0.68%)
Feb 02, 2005 15.53 15.73 15.53 15.66 31,212,584 +0.13(+0.86%)
Feb 01, 2005 15.46 15.63 15.45 15.52 34,537,304 +0.06(+0.40%)
Jan 31, 2005 15.51 15.61 15.41 15.46 34,672,176 -0.01(-0.06%)
Jan 28, 2005 15.61 15.62 15.43 15.47 37,688,180 -0.19(-1.22%)
Jan 27, 2005 15.66 15.75 15.60 15.66 22,481,424 -0.06(-0.38%)
Jan 26, 2005 15.74 15.84 15.70 15.72 24,326,608 +0.00(+0.00%)
Jan 25, 2005 15.70 15.77 15.67 15.72 21,752,500 +0.06(+0.40%)
Jan 24, 2005 15.65 15.72 15.57 15.66 29,065,800 +0.02(+0.11%)
Jan 21, 2005 15.74 15.78 15.64 15.64 29,079,694 -0.11(-0.67%)
Jan 20, 2005 15.85 15.99 15.73 15.75 30,505,686 -0.12(-0.76%)
Jan 19, 2005 16.02 16.11 15.86 15.87 23,542,786 -0.21(-1.30%)
Jan 18, 2005 15.82 16.08 15.80 16.08 33,533,890 +0.15(+0.93%)
Jan 14, 2005 15.83 15.95 15.78 15.93 25,370,686 +0.10(+0.65%)
Jan 13, 2005 15.96 15.99 15.79 15.83 32,495,232 -0.13(-0.81%)
Jan 12, 2005 15.81 15.98 15.76 15.96 28,251,818 +0.14(+0.91%)
Jan 11, 2005 15.81 15.86 15.76 15.81 22,580,714 -0.04(-0.24%)
Jan 10, 2005 15.88 16.03 15.81 15.85 29,326,396 -0.08(-0.50%)
Jan 07, 2005 15.95 16.03 15.86 15.93 32,736,512 -0.02(-0.11%)
Jan 06, 2005 15.91 15.99 15.68 15.95 47,540,344 +0.22(+1.43%)
Jan 05, 2005 15.79 15.83 15.67 15.73 27,928,528 +0.02(+0.13%)
Jan 04, 2005 15.87 15.90 15.65 15.70 35,909,756 -0.04(-0.24%)
Jan 03, 2005 15.86 16.02 15.73 15.74 54,485,960 +0.16(+1.00%)
Dec 31, 2004 15.66 15.69 15.51 15.59 28,488,354 -0.07(-0.45%)
Dec 30, 2004 15.83 15.83 15.65 15.66 22,317,068 -0.11(-0.71%)
Dec 29, 2004 15.71 15.78 15.70 15.77 19,594,532 +0.06(+0.39%)
Dec 28, 2004 15.60 15.76 15.59 15.71 22,425,848 +0.13(+0.83%)
Dec 27, 2004 15.65 15.78 15.56 15.58 32,844,952 +0.07(+0.46%)
Dec 23, 2004 15.61 15.69 15.51 15.51 28,362,290 -0.12(-0.79%)
Dec 22, 2004 15.45 15.71 15.44 15.63 42,379,928 +0.11(+0.70%)
Dec 21, 2004 15.40 15.52 15.40 15.52 31,496,562 +0.12(+0.77%)
Dec 20, 2004 15.43 15.55 15.38 15.40 32,115,690 +0.05(+0.35%)
Dec 17, 2004 15.34 15.59 15.34 15.35 60,041,848 -0.22(-1.38%)
Dec 16, 2004 15.58 15.63 15.50 15.57 29,989,238 -0.08(-0.53%)
Dec 15, 2004 15.75 15.83 15.58 15.65 39,708,224 -0.14(-0.90%)
Dec 14, 2004 15.60 15.83 15.57 15.79 34,601,012 +0.17(+1.06%)
Dec 13, 2004 15.56 15.69 15.49 15.63 33,198,062 +0.07(+0.46%)
Dec 10, 2004 15.48 15.66 15.47 15.55 28,597,810 -0.02(-0.11%)
Dec 09, 2004 15.38 15.61 15.38 15.57 39,151,448 +0.08(+0.49%)
Dec 08, 2004 15.42 15.51 15.37 15.50 35,835,540 +0.00(+0.02%)
Dec 07, 2004 15.50 15.67 15.44 15.49 32,361,036 -0.01(-0.04%)
Dec 06, 2004 15.62 15.62 15.50 15.50 30,743,240 -0.12(-0.77%)
Dec 03, 2004 15.61 15.78 15.57 15.62 38,248,344 -0.02(-0.13%)
Dec 02, 2004 15.52 15.72 15.39 15.64 54,743,508 +0.05(+0.34%)
Dec 01, 2004 15.49 15.64 15.45 15.59 67,742,480 +0.22(+1.46%)
Nov 30, 2004 15.70 15.71 15.36 15.36 93,702,472 -0.32(-2.05%)
Nov 29, 2004 15.86 15.91 15.67 15.68 85,254,616 -0.64(-3.92%)
Nov 26, 2004 16.32 16.45 16.32 16.32 12,047,747 -0.05(-0.32%)
Nov 24, 2004 16.51 16.51 16.29 16.38 24,370,662 -0.04(-0.27%)
Nov 23, 2004 16.36 16.51 16.33 16.42 30,400,296 -0.01(-0.05%)
Nov 22, 2004 16.37 16.49 16.18 16.43 30,298,972 +0.13(+0.78%)
Nov 19, 2004 16.48 16.48 16.28 16.30 33,369,196 -0.16(-0.99%)
Nov 18, 2004 16.60 16.65 16.36 16.47 38,275,116 -0.13(-0.78%)
Nov 17, 2004 16.92 16.92 16.48 16.60 54,785,192 -0.19(-1.14%)
Nov 16, 2004 16.82 16.86 16.72 16.79 41,452,084 -0.24(-1.40%)
Nov 15, 2004 16.79 17.08 16.76 17.03 34,970,048 +0.25(+1.49%)
Nov 12, 2004 16.68 16.80 16.65 16.78 21,996,830 +0.07(+0.41%)
Nov 11, 2004 16.66 16.76 16.56 16.71 24,009,418 +0.17(+1.02%)
Nov 10, 2004 16.64 16.73 16.54 16.54 21,367,536 -0.08(-0.48%)
Nov 09, 2004 16.73 16.76 16.51 16.62 27,013,222 -0.06(-0.37%)
Nov 08, 2004 16.66 16.81 16.59 16.68 31,272,564 +0.02(+0.11%)
Nov 05, 2004 16.67 16.81 16.63 16.66 41,985,816 +0.06(+0.37%)
Nov 04, 2004 16.02 16.63 15.99 16.60 56,214,232 +0.53(+3.27%)
Nov 03, 2004 16.17 16.19 15.91 16.08 37,647,516 +0.10(+0.61%)
Nov 02, 2004 15.65 16.13 15.65 15.98 36,587,508 +0.09(+0.56%)
Nov 01, 2004 15.91 15.91 15.78 15.89 30,412,834 -0.02(-0.13%)
Oct 29, 2004 15.88 16.03 15.82 15.91 33,910,720 -0.02(-0.13%)
Oct 28, 2004 15.85 16.04 15.85 15.93 28,498,520 +0.08(+0.50%)
Oct 27, 2004 15.50 15.87 15.49 15.85 39,736,352 +0.27(+1.70%)
Oct 26, 2004 15.43 15.63 15.41 15.59 30,221,708 +0.15(+0.99%)
Oct 25, 2004 15.39 15.47 15.32 15.43 28,279,944 +0.09(+0.60%)
Oct 22, 2004 15.44 15.49 15.33 15.34 29,242,354 -0.04(-0.23%)
Oct 21, 2004 15.47 15.52 15.35 15.38 32,843,598 -0.11(-0.71%)
Oct 20, 2004 15.53 15.62 15.41 15.49 29,398,576 -0.06(-0.38%)
Oct 19, 2004 15.65 15.75 15.52 15.55 26,037,596 -0.07(-0.45%)
Oct 18, 2004 15.48 15.69 15.45 15.62 26,582,510 +0.12(+0.74%)
Oct 15, 2004 15.50 15.66 15.42 15.50 33,647,752 +0.13(+0.83%)
Oct 14, 2004 15.53 15.54 15.36 15.37 29,314,534 -0.13(-0.86%)
Oct 13, 2004 15.64 15.73 15.45 15.51 27,094,552 -0.11(-0.70%)
Oct 12, 2004 15.50 15.64 15.50 15.62 25,498,782 +0.01(+0.04%)
Oct 11, 2004 15.66 15.67 15.49 15.61 21,994,118 +0.01(+0.09%)
Oct 08, 2004 15.76 15.80 15.53 15.60 40,003,384 -0.21(-1.31%)
Oct 07, 2004 15.78 16.05 15.78 15.80 27,237,220 -0.13(-0.80%)
Oct 06, 2004 15.76 15.93 15.72 15.93 26,452,720 +0.17(+1.07%)
Oct 05, 2004 15.70 15.82 15.62 15.76 32,963,560 +0.03(+0.19%)
Oct 04, 2004 15.81 15.93 15.73 15.73 29,738,130 +0.05(+0.34%)
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.