Walt Disney (NY: DIS )

122.64 +1.66 (+1.37%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.19 19.57 19.19 19.25 4,002,992 -0.07(-0.35%)
Nov 27, 2002 18.89 19.62 18.77 19.32 7,285,495 +0.85(+4.63%)
Nov 26, 2002 18.51 18.86 18.33 18.47 7,018,155 -0.61(-3.21%)
Nov 25, 2002 18.99 19.53 18.87 19.08 7,442,584 +0.11(+0.56%)
Nov 22, 2002 18.99 19.23 18.41 18.97 8,682,620 -0.02(-0.10%)
Nov 21, 2002 18.02 19.09 17.92 18.99 9,230,682 +0.97(+5.39%)
Nov 20, 2002 17.49 18.10 17.42 18.02 5,231,498 +0.36(+2.04%)
Nov 19, 2002 17.68 17.93 17.49 17.66 4,838,879 -0.13(-0.71%)
Nov 18, 2002 18.12 18.35 17.75 17.79 5,416,999 -0.21(-1.19%)
Nov 15, 2002 17.73 18.16 17.44 18.00 6,045,664 +0.40(+2.26%)
Nov 14, 2002 17.66 17.77 17.43 17.60 5,827,943 +0.21(+1.23%)
Nov 13, 2002 17.04 17.49 16.57 17.39 6,887,419 +0.34(+1.99%)
Nov 12, 2002 16.87 17.25 16.74 17.05 5,676,412 +0.17(+1.04%)
Nov 11, 2002 17.10 17.19 16.61 16.87 4,618,583 -0.30(-1.75%)
Nov 08, 2002 16.57 17.48 16.57 17.17 10,868,587 -0.56(-3.18%)
Nov 07, 2002 18.17 18.31 17.44 17.74 9,473,212 -0.58(-3.18%)
Nov 06, 2002 18.17 18.45 17.57 18.32 10,581,586 +0.22(+1.23%)
Nov 05, 2002 17.68 18.21 17.61 18.10 8,139,293 +0.56(+3.21%)
Nov 04, 2002 17.63 18.06 17.33 17.53 12,859,686 +0.99(+5.99%)
Nov 01, 2002 16.27 16.61 16.06 16.54 6,409,563 +0.32(+1.98%)
Oct 31, 2002 16.26 16.35 16.05 16.22 7,547,996 -0.13(-0.77%)
Oct 30, 2002 16.27 16.59 16.17 16.35 6,196,783 +0.08(+0.48%)
Oct 29, 2002 16.64 16.91 16.05 16.27 8,507,413 -0.61(-3.62%)
Oct 28, 2002 17.49 17.63 16.71 16.88 8,161,426 -0.58(-3.34%)
Oct 25, 2002 16.85 17.51 16.66 17.47 7,128,817 +0.56(+3.33%)
Oct 24, 2002 17.44 17.59 16.64 16.90 12,237,918 -0.39(-2.25%)
Oct 23, 2002 16.51 17.44 16.45 17.29 12,945,334 +0.67(+4.03%)
Oct 22, 2002 16.71 16.99 16.16 16.62 8,560,840 -0.26(-1.55%)
Oct 21, 2002 16.27 16.90 16.05 16.88 8,995,254 +0.61(+3.76%)
Oct 18, 2002 15.79 16.29 15.46 16.27 8,462,222 +0.00(+0.00%)
Oct 17, 2002 16.27 16.42 16.03 16.27 8,030,690 +0.34(+2.13%)
Oct 16, 2002 15.93 16.19 15.60 15.93 8,385,221 -0.34(-2.09%)
Oct 15, 2002 15.93 16.27 15.65 16.27 11,790,534 +0.65(+4.17%)
Oct 14, 2002 14.91 15.77 14.90 15.62 8,135,587 +0.08(+0.50%)
Oct 11, 2002 15.40 15.69 15.07 15.54 9,099,122 +0.76(+5.12%)
Oct 10, 2002 13.89 14.99 13.59 14.79 9,386,227 +0.99(+7.18%)
Oct 09, 2002 13.91 14.27 13.60 13.79 8,105,425 -0.44(-3.07%)
Oct 08, 2002 13.75 14.52 13.50 14.23 12,031,108 +0.50(+3.61%)
Oct 07, 2002 14.62 14.96 13.70 13.74 12,833,230 -0.88(-6.05%)
Oct 04, 2002 15.59 15.74 14.34 14.62 15,171,346 -0.92(-5.94%)
Oct 03, 2002 16.08 16.17 15.36 15.54 13,590,161 -0.24(-1.54%)
Oct 02, 2002 15.25 16.22 15.09 15.79 15,480,171 +0.53(+3.50%)
Oct 01, 2002 14.81 15.35 14.59 15.25 11,328,840 +0.54(+3.70%)
Sep 30, 2002 14.62 14.95 14.18 14.71 11,597,930 -0.10(-0.66%)
Sep 27, 2002 15.30 15.45 14.72 14.80 11,188,839 -0.64(-4.15%)
Sep 26, 2002 15.03 15.52 14.80 15.45 8,885,209 +0.46(+3.05%)
Sep 25, 2002 14.67 15.06 14.29 14.99 8,170,073 +0.66(+4.61%)
Sep 24, 2002 14.23 14.77 14.17 14.33 13,167,688 -0.31(-2.12%)
Sep 23, 2002 14.47 14.72 14.28 14.64 7,396,054 -0.17(-1.12%)
Sep 20, 2002 14.52 14.85 14.43 14.80 10,204,099 +0.42(+2.90%)
Sep 19, 2002 14.81 15.05 14.39 14.39 6,736,095 -0.90(-5.91%)
Sep 18, 2002 15.21 15.54 14.92 15.29 8,686,120 -0.23(-1.50%)
Sep 17, 2002 15.66 15.79 15.30 15.52 7,456,687 +0.16(+1.01%)
Sep 16, 2002 15.06 15.46 14.89 15.37 6,224,268 +0.31(+2.06%)
Sep 13, 2002 15.06 15.31 14.79 15.06 6,726,109 +0.00(+0.00%)
Sep 12, 2002 15.64 15.64 14.93 15.06 5,820,016 -0.66(-4.20%)
Sep 11, 2002 15.93 16.16 15.64 15.72 3,808,946 -0.07(-0.43%)
Sep 10, 2002 15.45 15.85 15.33 15.79 6,963,390 +0.34(+2.20%)
Sep 09, 2002 14.89 15.74 14.62 15.45 7,353,024 +0.52(+3.52%)
Sep 06, 2002 14.54 15.08 14.48 14.92 6,338,739 +0.58(+4.07%)
Sep 05, 2002 14.61 14.61 14.12 14.34 5,660,456 -0.27(-1.86%)
Sep 04, 2002 14.55 14.79 14.31 14.61 6,735,992 +0.30(+2.10%)
Sep 03, 2002 15.13 15.13 14.25 14.31 9,426,374 -0.92(-6.06%)
Aug 30, 2002 15.35 15.49 15.08 15.23 4,237,905 -0.09(-0.57%)
Aug 29, 2002 14.67 15.51 14.44 15.32 8,954,386 +0.36(+2.40%)
Aug 28, 2002 15.49 15.49 14.81 14.96 7,796,806 -0.58(-3.75%)
Aug 27, 2002 16.23 16.37 15.47 15.54 9,321,682 -0.65(-4.02%)
Aug 26, 2002 16.35 16.40 15.75 16.19 7,303,818 -0.16(-0.95%)
Aug 23, 2002 16.56 16.70 15.79 16.35 7,241,847 -0.52(-3.11%)
Aug 22, 2002 16.44 16.95 16.32 16.87 7,308,245 +0.46(+2.78%)
Aug 21, 2002 16.13 16.45 15.99 16.42 8,619,002 +0.44(+2.74%)
Aug 20, 2002 16.17 16.26 15.76 15.98 7,897,071 -0.19(-1.20%)
Aug 19, 2002 15.74 16.36 15.54 16.17 13,271,453 +0.77(+4.98%)
Aug 16, 2002 14.96 15.76 14.65 15.41 14,905,962 +0.69(+4.69%)
Aug 15, 2002 14.09 14.79 14.07 14.72 15,359,729 +0.63(+4.48%)
Aug 14, 2002 13.41 14.16 13.13 14.09 16,586,794 +0.71(+5.30%)
Aug 13, 2002 13.60 13.70 13.36 13.38 14,362,738 -0.45(-3.23%)
Aug 12, 2002 14.18 14.19 13.55 13.82 9,727,684 -0.41(-2.87%)
Aug 09, 2002 13.94 14.23 13.60 14.23 11,007,250 +0.15(+1.04%)
Aug 08, 2002 13.55 14.43 13.09 14.09 19,718,900 +0.58(+4.32%)
Aug 07, 2002 14.13 14.28 13.36 13.50 14,268,341 -0.47(-3.34%)
Aug 06, 2002 14.28 14.54 13.90 13.97 12,605,729 +0.11(+0.77%)
Aug 05, 2002 14.63 14.72 13.45 13.86 16,138,174 -1.01(-6.79%)
Aug 02, 2002 14.73 14.87 14.47 14.87 31,469,080 -1.48(-9.03%)
Aug 01, 2002 16.94 17.05 16.32 16.35 8,791,223 -0.87(-5.08%)
Jul 31, 2002 17.10 17.22 16.51 17.22 7,940,719 +0.28(+1.66%)
Jul 30, 2002 16.85 17.23 16.17 16.94 9,111,269 +0.09(+0.52%)
Jul 29, 2002 16.03 16.95 15.85 16.85 10,462,585 +1.31(+8.44%)
Jul 26, 2002 15.83 16.35 15.47 15.54 7,803,086 -0.51(-3.21%)
Jul 25, 2002 15.96 16.51 15.06 16.06 10,448,791 +0.11(+0.67%)
Jul 24, 2002 14.72 16.14 14.47 15.95 13,399,410 +0.77(+5.05%)
Jul 23, 2002 15.49 15.83 14.89 15.18 14,301,488 -0.26(-1.70%)
Jul 22, 2002 16.08 16.27 15.21 15.45 13,762,176 -0.72(-4.45%)
Jul 19, 2002 16.53 16.71 15.90 16.16 11,104,633 -0.99(-5.78%)
Jul 18, 2002 17.49 17.63 17.05 17.16 5,679,089 -0.47(-2.65%)
Jul 17, 2002 17.53 17.74 17.19 17.62 7,789,806 +0.48(+2.78%)
Jul 16, 2002 16.76 17.61 16.71 17.15 9,432,242 -0.32(-1.84%)
Jul 15, 2002 17.53 17.74 16.79 17.47 9,552,786 -0.46(-2.55%)
Jul 12, 2002 17.78 18.39 17.49 17.92 6,182,371 -0.24(-1.34%)
Jul 11, 2002 17.49 18.17 17.30 18.17 8,128,073 +0.40(+2.24%)
Jul 10, 2002 18.31 18.55 17.61 17.77 6,512,814 -0.46(-2.51%)
Jul 09, 2002 18.46 18.82 18.16 18.22 6,760,492 -0.23(-1.26%)
Jul 08, 2002 19.04 19.22 18.31 18.46 6,753,286 -0.77(-3.99%)
Jul 05, 2002 18.55 19.43 18.51 19.22 3,943,903 +0.82(+4.43%)
Jul 04, 2002 17.97 18.47 17.84 18.41 6,358,710 +0.00(+0.00%)
Jul 03, 2002 17.97 18.47 17.84 18.41 6,358,710 +0.44(+2.43%)
Jul 02, 2002 17.65 18.17 17.10 17.97 11,603,488 +0.14(+0.76%)
Jul 01, 2002 18.36 18.54 17.72 17.84 8,010,307 -0.52(-2.86%)
Jun 28, 2002 18.26 18.44 17.96 18.36 14,653,961 -0.15(-0.79%)
Jun 27, 2002 18.85 18.85 17.92 18.51 12,979,819 +0.03(+0.16%)
Jun 26, 2002 18.12 18.64 18.07 18.48 10,150,775 -0.20(-1.09%)
Jun 25, 2002 19.09 19.09 18.63 18.68 8,831,062 +0.22(+1.21%)
Jun 24, 2002 18.70 18.94 18.26 18.46 14,463,312 -0.24(-1.30%)
Jun 21, 2002 18.75 18.98 18.60 18.70 13,538,381 -0.30(-1.58%)
Jun 20, 2002 20.16 20.17 18.93 19.00 11,958,329 -1.26(-6.23%)
Jun 19, 2002 20.64 20.84 20.16 20.26 8,677,267 -1.06(-4.97%)
Jun 18, 2002 21.13 21.56 20.91 21.32 5,633,074 +0.41(+1.95%)
Jun 17, 2002 20.40 21.16 20.25 20.91 5,454,470 +0.49(+2.38%)
Jun 14, 2002 19.91 20.59 19.14 20.43 6,975,846 -0.01(-0.05%)
Jun 13, 2002 20.40 20.57 20.20 20.44 7,088,361 -0.11(-0.52%)
Jun 12, 2002 20.92 21.03 19.43 20.55 11,556,135 -0.42(-1.99%)
Jun 11, 2002 21.37 21.73 20.86 20.96 6,770,786 -0.39(-1.82%)
Jun 10, 2002 21.13 21.65 20.93 21.35 5,515,720 +0.32(+1.52%)
Jun 07, 2002 20.64 21.20 20.50 21.03 7,822,130 -0.05(-0.23%)
Jun 06, 2002 21.76 21.76 20.92 21.08 5,719,133 -0.41(-1.90%)
Jun 05, 2002 21.60 22.02 21.40 21.49 6,964,110 -0.12(-0.54%)
Jun 04, 2002 21.61 21.81 21.36 21.60 9,708,743 -0.25(-1.16%)
Jun 03, 2002 22.34 22.69 21.66 21.86 7,170,097 -0.40(-1.79%)
May 31, 2002 22.34 22.75 22.15 22.26 6,009,326 -0.31(-1.38%)
May 30, 2002 22.10 22.63 21.95 22.57 5,121,248 +0.17(+0.78%)
May 29, 2002 22.88 22.97 22.20 22.39 6,489,034 -0.48(-2.08%)
May 28, 2002 23.12 23.22 22.79 22.87 4,753,025 -0.02(-0.08%)
May 27, 2002 23.27 23.29 22.69 22.89 3,411,180 +0.00(+0.00%)
May 24, 2002 23.27 23.29 22.69 22.89 3,411,180 -0.26(-1.13%)
May 23, 2002 23.02 23.15 22.63 23.15 6,918,507 +0.37(+1.62%)
May 22, 2002 23.07 23.12 22.41 22.78 6,212,121 -0.38(-1.64%)
May 21, 2002 23.78 23.83 22.87 23.16 6,064,194 -0.57(-2.42%)
May 20, 2002 23.90 23.95 23.47 23.73 3,640,328 -0.41(-1.69%)
May 17, 2002 23.61 24.16 23.61 24.14 4,454,288 +0.31(+1.30%)
May 16, 2002 23.95 24.01 23.60 23.83 4,554,039 +0.03(+0.12%)
May 15, 2002 23.41 24.27 23.40 23.80 6,584,976 +0.10(+0.41%)
May 14, 2002 23.31 23.79 23.12 23.70 6,192,974 +0.92(+4.05%)
May 13, 2002 22.78 22.93 22.60 22.78 3,591,431 +0.29(+1.30%)
May 10, 2002 22.88 22.88 22.39 22.49 5,111,262 -0.39(-1.70%)
May 09, 2002 22.93 23.12 22.60 22.88 4,809,540 -0.27(-1.17%)
May 08, 2002 22.34 23.22 22.29 23.15 6,122,356 +0.91(+4.11%)
May 07, 2002 22.25 22.66 22.13 22.24 5,405,676 +0.00(+0.00%)
May 06, 2002 22.70 22.91 22.24 22.24 4,078,860 -0.69(-3.01%)
May 03, 2002 23.12 23.28 22.44 22.93 4,748,187 -0.42(-1.79%)
May 02, 2002 23.75 23.99 23.10 23.34 5,853,575 -0.14(-0.58%)
May 01, 2002 22.76 23.61 22.35 23.48 8,501,442 +0.96(+4.27%)
Apr 30, 2002 22.36 22.83 22.10 22.52 7,957,189 +0.16(+0.69%)
Apr 29, 2002 23.22 23.30 22.13 22.36 6,650,241 -1.05(-4.48%)
Apr 26, 2002 23.80 24.16 23.09 23.41 11,188,221 -0.87(-3.60%)
Apr 25, 2002 23.56 24.43 23.00 24.29 9,343,506 +0.47(+1.96%)
Apr 24, 2002 23.99 24.29 23.80 23.82 6,597,844 +0.02(+0.08%)
Apr 23, 2002 23.98 24.38 23.61 23.80 5,595,603 -0.04(-0.16%)
Apr 22, 2002 24.29 24.42 23.78 23.84 6,014,885 -0.40(-1.64%)
Apr 19, 2002 24.04 24.45 24.04 24.24 17,191,886 +0.53(+2.25%)
Apr 18, 2002 23.44 23.77 22.59 23.70 11,244,222 +0.28(+1.20%)
Apr 17, 2002 23.31 23.56 23.12 23.42 6,715,300 +0.20(+0.88%)
Apr 16, 2002 23.41 23.45 23.09 23.22 5,407,117 +0.25(+1.10%)
Apr 15, 2002 23.31 23.31 22.77 22.96 4,219,684 -0.35(-1.50%)
Apr 12, 2002 22.81 23.36 22.73 23.31 4,967,556 +0.51(+2.26%)
Apr 11, 2002 23.22 23.40 22.61 22.80 7,826,762 -0.56(-2.41%)
Apr 10, 2002 22.78 23.55 22.59 23.36 10,351,099 +0.95(+4.25%)
Apr 09, 2002 22.54 22.80 22.36 22.41 4,639,583 -0.05(-0.22%)
Apr 08, 2002 22.10 22.52 22.08 22.46 5,240,969 -0.12(-0.52%)
Apr 05, 2002 22.06 22.95 21.87 22.58 8,258,603 +0.66(+3.01%)
Apr 04, 2002 21.80 22.13 21.61 21.92 5,146,571 +0.12(+0.53%)
Apr 03, 2002 22.11 22.14 21.57 21.80 5,798,398 -0.31(-1.41%)
Apr 02, 2002 22.15 22.25 21.86 22.11 4,578,539 -0.14(-0.61%)
Apr 01, 2002 22.00 22.33 21.47 22.25 6,391,240 -0.17(-0.78%)
Mar 29, 2002 22.49 22.61 22.21 22.42 6,146,238 +0.00(+0.00%)
Mar 28, 2002 22.49 22.61 22.21 22.42 6,146,238 +0.18(+0.83%)
Mar 27, 2002 22.12 22.39 22.00 22.24 5,414,117 +0.03(+0.13%)
Mar 26, 2002 22.39 22.97 22.00 22.21 7,871,439 -0.33(-1.47%)
Mar 25, 2002 23.02 23.02 22.39 22.54 4,711,848 -0.24(-1.07%)
Mar 22, 2002 22.97 23.06 22.60 22.78 4,102,536 -0.17(-0.76%)
Mar 21, 2002 23.31 23.41 22.52 22.95 4,619,613 -0.36(-1.54%)
Mar 20, 2002 23.46 23.68 23.14 23.31 5,169,939 -0.29(-1.23%)
Mar 19, 2002 24.21 24.21 23.28 23.61 7,615,320 -0.20(-0.86%)
Mar 18, 2002 23.78 24.29 23.50 23.81 7,872,468 +0.18(+0.78%)
Mar 15, 2002 23.29 23.70 23.12 23.62 11,658,768 +0.80(+3.49%)
Mar 14, 2002 22.72 22.88 22.52 22.83 6,058,738 +0.03(+0.13%)
Mar 13, 2002 23.03 23.22 22.68 22.80 4,187,257 -0.23(-1.01%)
Mar 12, 2002 23.14 23.29 22.77 23.03 5,975,767 -0.20(-0.88%)
Mar 11, 2002 22.93 23.39 22.83 23.24 3,726,799 +0.17(+0.72%)
Mar 08, 2002 23.31 23.41 22.69 23.07 10,583,645 -0.01(-0.04%)
Mar 07, 2002 23.46 23.46 22.88 23.08 8,108,617 -0.38(-1.62%)
Mar 06, 2002 23.31 23.47 23.11 23.46 9,218,020 +0.11(+0.46%)
Mar 05, 2002 22.83 23.57 22.77 23.35 11,740,298 +0.47(+2.04%)
Mar 04, 2002 23.31 23.31 22.59 22.89 9,826,920 -0.42(-1.79%)
Mar 01, 2002 22.29 23.31 22.15 23.30 9,559,580 +0.96(+4.30%)
Feb 28, 2002 23.07 23.08 22.21 22.34 15,793,731 -1.21(-5.15%)
Feb 27, 2002 23.36 23.80 23.31 23.56 8,047,778 +0.35(+1.51%)
Feb 26, 2002 23.77 23.90 22.91 23.21 6,751,845 -0.32(-1.36%)
Feb 25, 2002 23.24 23.70 23.15 23.53 6,588,682 +0.53(+2.32%)
Feb 22, 2002 22.82 23.56 22.61 22.99 4,428,656 -0.06(-0.25%)
Feb 21, 2002 23.41 23.65 22.90 23.05 6,478,637 -0.58(-2.47%)
Feb 20, 2002 22.54 23.74 22.39 23.63 11,000,559 +1.43(+6.43%)
Feb 19, 2002 23.02 23.21 22.20 22.21 7,714,247 -1.01(-4.35%)
Feb 18, 2002 23.50 23.61 23.08 23.22 6,801,874 +0.00(+0.00%)
Feb 15, 2002 23.50 23.61 23.08 23.22 6,795,080 -0.33(-1.40%)
Feb 14, 2002 23.31 23.69 23.27 23.55 7,036,890 +0.36(+1.55%)
Feb 13, 2002 22.59 23.31 22.41 23.19 7,374,745 +0.46(+2.01%)
Feb 12, 2002 22.83 23.02 22.49 22.73 9,956,524 -0.53(-2.30%)
Feb 11, 2002 22.60 23.35 22.45 23.27 7,845,806 +0.51(+2.26%)
Feb 08, 2002 21.91 22.92 21.69 22.75 10,315,893 +0.85(+3.86%)
Feb 07, 2002 21.01 21.94 20.91 21.91 10,653,542 +1.10(+5.28%)
Feb 06, 2002 21.03 21.52 20.59 20.81 7,061,493 -0.37(-1.74%)
Feb 05, 2002 20.89 21.35 20.84 21.18 6,596,300 +0.12(+0.55%)
Feb 04, 2002 21.82 21.82 21.03 21.06 7,819,865 -0.75(-3.43%)
Feb 01, 2002 21.81 21.95 21.23 21.81 16,233,807 +1.35(+6.60%)
Jan 31, 2002 20.79 21.61 20.21 20.46 10,497,277 -0.33(-1.59%)
Jan 30, 2002 20.64 21.13 19.45 20.79 11,113,589 -0.34(-1.61%)
Jan 29, 2002 21.55 21.60 20.42 21.13 7,823,674 -0.38(-1.76%)
Jan 28, 2002 21.95 21.95 21.18 21.51 5,297,278 +0.35(+1.65%)
Jan 25, 2002 20.84 21.27 20.64 21.16 5,682,280 +0.56(+2.74%)
Jan 24, 2002 21.08 21.28 20.21 20.59 8,054,778 -0.20(-0.98%)
Jan 23, 2002 20.46 20.89 20.22 20.80 7,570,128 +0.29(+1.42%)
Jan 22, 2002 20.79 20.87 20.39 20.51 5,643,162 -0.09(-0.42%)
Jan 21, 2002 20.59 20.70 20.40 20.59 5,764,531 +0.00(+0.00%)
Jan 18, 2002 20.59 20.70 20.40 20.59 5,764,531 -0.04(-0.19%)
Jan 17, 2002 20.25 20.73 20.17 20.63 6,677,006 +0.72(+3.61%)
Jan 16, 2002 20.87 20.89 19.91 19.91 7,085,376 -0.95(-4.56%)
Jan 15, 2002 20.84 21.00 20.57 20.87 7,178,229 +0.11(+0.51%)
Jan 14, 2002 20.94 21.18 20.59 20.76 6,533,505 -0.49(-2.29%)
Jan 11, 2002 21.23 21.70 21.11 21.25 5,770,089 -0.41(-1.88%)
Jan 10, 2002 21.59 21.74 20.98 21.65 6,310,328 +0.48(+2.25%)
Jan 09, 2002 22.22 22.24 21.03 21.18 9,535,183 -0.96(-4.34%)
Jan 08, 2002 22.59 22.59 22.00 22.14 6,445,593 -0.45(-1.98%)
Jan 07, 2002 22.29 22.93 22.16 22.59 13,910,310 +0.53(+2.42%)
Jan 04, 2002 21.84 22.10 21.59 22.05 9,878,906 +0.56(+2.62%)
Jan 03, 2002 21.47 21.57 21.27 21.49 12,633,832 +0.65(+3.12%)
Jan 02, 2002 20.30 20.90 20.23 20.84 8,846,606 +0.71(+3.52%)
Dec 31, 2001 20.35 20.64 19.96 20.13 7,680,070 -0.22(-1.10%)
Dec 28, 2001 20.40 20.55 20.22 20.35 7,585,673 -0.05(-0.24%)
Dec 27, 2001 20.16 20.40 19.97 20.40 6,253,092 +0.39(+1.94%)
Dec 26, 2001 19.91 20.20 19.91 20.01 4,337,964 -0.05(-0.24%)
Dec 24, 2001 20.35 20.35 19.86 20.06 2,828,426 -0.03(-0.14%)
Dec 21, 2001 20.16 20.20 19.91 20.09 12,659,362 +0.13(+0.63%)
Dec 20, 2001 20.12 20.35 19.92 19.96 7,045,434 -0.15(-0.73%)
Dec 19, 2001 20.30 20.30 19.83 20.11 9,440,168 -0.26(-1.29%)
Dec 18, 2001 20.40 20.62 20.11 20.37 12,970,246 +0.17(+0.87%)
Dec 17, 2001 20.64 20.68 20.04 20.20 6,252,989 -0.17(-0.86%)
Dec 14, 2001 20.69 20.88 19.79 20.37 9,334,138 -0.61(-2.92%)
Dec 13, 2001 21.37 21.54 20.69 20.98 8,288,250 -0.62(-2.88%)
Dec 12, 2001 21.76 21.94 21.38 21.60 7,434,245 -0.16(-0.71%)
Dec 11, 2001 21.12 22.00 21.03 21.76 10,476,482 +0.75(+3.56%)
Dec 10, 2001 21.37 21.71 20.69 21.01 7,665,247 -0.70(-3.22%)
Dec 07, 2001 21.86 22.25 21.56 21.71 8,679,326 -0.18(-0.84%)
Dec 06, 2001 21.27 21.97 20.89 21.90 12,245,021 +0.86(+4.11%)
Dec 05, 2001 19.91 21.27 19.80 21.03 13,277,115 +1.60(+8.25%)
Dec 04, 2001 19.53 19.57 18.94 19.43 8,552,296 +0.03(+0.15%)
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.