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 (%)
Dec 31, 2008 16.33 16.65 16.19 16.57 46,975,912 +0.30(+1.83%)
Dec 30, 2008 16.32 16.37 16.06 16.27 47,293,344 -0.02(-0.11%)
Dec 29, 2008 16.36 16.37 16.11 16.29 34,061,540 -0.07(-0.43%)
Dec 26, 2008 16.46 16.47 16.31 16.36 21,602,038 -0.03(-0.16%)
Dec 24, 2008 16.44 16.50 16.33 16.38 15,449,169 +0.04(+0.27%)
Dec 23, 2008 16.59 16.67 16.30 16.34 43,563,840 -0.21(-1.25%)
Dec 22, 2008 16.55 16.70 16.40 16.55 57,577,816 +0.07(+0.45%)
Dec 19, 2008 16.45 16.82 16.41 16.47 109,765,840 +0.10(+0.60%)
Dec 18, 2008 16.39 16.61 16.19 16.37 91,166,968 +0.07(+0.40%)
Dec 17, 2008 16.31 16.57 16.16 16.31 76,388,768 -0.01(-0.09%)
Dec 16, 2008 16.26 16.54 16.00 16.32 77,820,120 +0.16(+0.97%)
Dec 15, 2008 16.25 16.29 15.96 16.17 56,575,388 +0.02(+0.15%)
Dec 12, 2008 15.88 16.22 15.88 16.14 80,020,512 -0.05(-0.29%)
Dec 11, 2008 16.11 16.39 15.99 16.19 84,475,048 -0.11(-0.69%)
Dec 10, 2008 16.51 16.56 15.99 16.30 72,313,240 -0.17(-1.00%)
Dec 09, 2008 16.87 16.92 16.20 16.47 103,391,016 -0.52(-3.04%)
Dec 08, 2008 17.29 17.48 16.68 16.99 91,705,568 -0.19(-1.12%)
Dec 05, 2008 16.02 17.32 15.94 17.18 128,277,568 +0.91(+5.63%)
Dec 04, 2008 16.26 16.58 15.94 16.26 97,572,696 +0.22(+1.34%)
Dec 03, 2008 15.68 16.09 15.49 16.05 85,448,768 +0.27(+1.74%)
Dec 02, 2008 15.87 16.01 15.41 15.77 82,897,648 +0.13(+0.83%)
Dec 01, 2008 16.34 16.45 15.62 15.64 87,922,624 -0.85(-5.14%)
Nov 28, 2008 16.70 16.82 16.38 16.49 30,746,120 -0.24(-1.43%)
Nov 26, 2008 15.88 16.75 15.85 16.73 80,471,120 +0.59(+3.68%)
Nov 25, 2008 15.86 16.27 15.74 16.14 92,756,312 +0.56(+3.62%)
Nov 24, 2008 15.73 15.97 15.41 15.57 103,044,064 -0.04(-0.28%)
Nov 21, 2008 15.17 15.65 14.81 15.62 136,434,896 +0.67(+4.46%)
Nov 20, 2008 14.93 15.79 14.86 14.95 138,364,448 -0.10(-0.67%)
Nov 19, 2008 15.49 15.88 14.97 15.05 100,904,296 -0.51(-3.26%)
Nov 18, 2008 15.25 15.81 15.04 15.56 124,285,360 +0.27(+1.76%)
Nov 17, 2008 15.57 15.66 15.10 15.29 91,402,440 -0.27(-1.71%)
Nov 14, 2008 16.05 16.27 15.49 15.55 87,266,456 -0.66(-4.04%)
Nov 13, 2008 15.63 16.22 15.07 16.21 127,901,864 +0.68(+4.39%)
Nov 12, 2008 15.68 16.14 15.44 15.53 96,153,016 -0.63(-3.89%)
Nov 11, 2008 16.21 16.42 15.68 16.16 80,604,632 -0.13(-0.78%)
Nov 10, 2008 16.26 16.45 16.04 16.28 61,681,888 +0.23(+1.45%)
Nov 07, 2008 15.89 16.14 15.76 16.05 65,874,540 +0.27(+1.68%)
Nov 06, 2008 16.40 16.63 15.66 15.78 109,958,872 -0.19(-1.18%)
Nov 05, 2008 16.49 16.53 15.94 15.97 75,197,512 -0.59(-3.56%)
Nov 04, 2008 16.76 16.89 16.40 16.56 78,129,784 +0.05(+0.29%)
Nov 03, 2008 16.75 16.88 16.45 16.52 63,563,516 +0.05(+0.29%)
Oct 31, 2008 16.23 16.75 16.01 16.47 88,215,368 +0.31(+1.94%)
Oct 30, 2008 16.51 16.53 15.88 16.16 79,043,064 -0.08(-0.49%)
Oct 29, 2008 16.27 16.76 15.80 16.24 116,011,656 -0.04(-0.27%)
Oct 28, 2008 15.03 16.44 14.99 16.28 142,346,240 +1.62(+11.07%)
Oct 27, 2008 15.01 15.35 14.64 14.66 90,635,056 -0.51(-3.37%)
Oct 24, 2008 14.75 15.63 14.75 15.17 101,024,760 -0.40(-2.58%)
Oct 23, 2008 15.45 15.69 14.75 15.57 118,426,776 +0.14(+0.94%)
Oct 22, 2008 15.66 15.81 15.09 15.42 95,575,672 -0.41(-2.61%)
Oct 21, 2008 15.99 16.38 15.81 15.84 65,892,060 -0.22(-1.40%)
Oct 20, 2008 16.13 16.14 15.46 16.06 96,291,808 +0.19(+1.23%)
Oct 17, 2008 15.86 16.34 14.67 15.87 105,808,336 -0.25(-1.56%)
Oct 16, 2008 14.92 16.24 14.38 16.12 160,593,856 +1.35(+9.13%)
Oct 15, 2008 15.77 15.82 14.72 14.77 94,699,360 -1.30(-8.06%)
Oct 14, 2008 16.53 16.55 15.56 16.06 96,782,184 -0.02(-0.11%)
Oct 13, 2008 15.55 16.14 15.11 16.08 100,151,656 +1.05(+6.97%)
Oct 10, 2008 14.47 16.00 13.87 15.04 174,821,904 -0.13(-0.86%)
Oct 09, 2008 16.13 16.33 14.68 15.16 139,565,520 -0.93(-5.79%)
Oct 08, 2008 15.85 16.75 15.57 16.10 161,973,152 -0.09(-0.53%)
Oct 07, 2008 17.33 17.33 16.07 16.18 117,086,872 -0.90(-5.29%)
Oct 06, 2008 17.32 17.57 16.10 17.09 134,631,504 -0.54(-3.06%)
Oct 03, 2008 17.53 17.77 17.37 17.63 0 +0.26(+1.50%)
Oct 02, 2008 17.61 17.66 17.18 17.37 71,841,808 -0.24(-1.36%)
Oct 01, 2008 17.56 17.79 17.41 17.61 79,174,816 -0.07(-0.38%)
Sep 30, 2008 17.46 17.71 17.04 17.67 91,245,048 +0.42(+2.46%)
Sep 29, 2008 17.72 17.96 17.20 17.25 89,954,088 -0.67(-3.72%)
Sep 26, 2008 17.43 17.97 17.43 17.92 0 +0.17(+0.98%)
Sep 25, 2008 17.51 17.84 17.42 17.74 72,615,784 +0.35(+2.04%)
Sep 24, 2008 17.38 17.52 17.16 17.39 58,288,160 +0.15(+0.89%)
Sep 23, 2008 17.38 17.68 17.21 17.23 75,154,920 -0.14(-0.83%)
Sep 22, 2008 17.54 17.68 17.34 17.38 74,838,480 -0.24(-1.36%)
Sep 19, 2008 18.66 18.84 17.54 17.62 0 -0.53(-2.90%)
Sep 18, 2008 17.86 18.20 17.44 18.14 141,295,440 +0.54(+3.09%)
Sep 17, 2008 18.20 18.29 17.48 17.60 139,743,152 -0.74(-4.02%)
Sep 16, 2008 18.00 18.64 18.00 18.34 112,449,168 +0.15(+0.83%)
Sep 15, 2008 18.06 18.44 18.03 18.19 87,435,400 -0.23(-1.25%)
Sep 12, 2008 18.51 18.55 18.17 18.42 64,867,084 -0.22(-1.20%)
Sep 11, 2008 18.15 18.66 18.08 18.64 98,240,616 +0.34(+1.85%)
Sep 10, 2008 18.13 18.44 18.06 18.30 79,868,944 +0.26(+1.46%)
Sep 09, 2008 18.19 18.40 17.97 18.04 85,966,464 -0.26(-1.40%)
Sep 08, 2008 18.12 18.30 17.78 18.30 96,801,400 +0.37(+2.07%)
Sep 05, 2008 17.53 17.97 17.42 17.92 0 +0.28(+1.61%)
Sep 04, 2008 17.71 17.97 17.62 17.64 93,573,808 -0.00(-0.02%)
Sep 03, 2008 17.58 17.77 17.46 17.64 53,624,816 +0.04(+0.23%)
Sep 02, 2008 17.68 18.00 17.56 17.60 78,018,448 +0.17(+0.98%)
Aug 29, 2008 17.59 17.67 17.43 17.43 43,559,576 -0.24(-1.35%)
Aug 28, 2008 17.53 17.72 17.42 17.67 41,044,556 +0.17(+1.00%)
Aug 27, 2008 17.41 17.66 17.26 17.50 39,690,360 +0.09(+0.49%)
Aug 26, 2008 17.28 17.46 17.13 17.41 37,178,228 +0.13(+0.77%)
Aug 25, 2008 17.49 17.50 17.20 17.28 40,547,216 -0.26(-1.50%)
Aug 22, 2008 17.32 17.56 17.32 17.54 0 +0.28(+1.61%)
Aug 21, 2008 17.08 17.29 16.96 17.26 38,570,668 +0.04(+0.24%)
Aug 20, 2008 17.27 17.31 17.02 17.22 43,588,124 +0.05(+0.27%)
Aug 19, 2008 17.26 17.35 17.08 17.17 51,975,672 -0.19(-1.07%)
Aug 18, 2008 17.56 17.59 17.30 17.36 43,769,156 -0.16(-0.91%)
Aug 15, 2008 17.15 17.68 17.15 17.52 0 +0.37(+2.19%)
Aug 14, 2008 16.97 17.38 16.79 17.14 90,868,016 +0.06(+0.38%)
Aug 13, 2008 17.38 17.40 16.89 17.08 76,523,792 -0.40(-2.31%)
Aug 12, 2008 17.32 17.63 17.23 17.48 68,723,344 +0.20(+1.18%)
Aug 11, 2008 17.08 17.65 16.92 17.28 82,236,296 +0.21(+1.21%)
Aug 08, 2008 16.84 17.26 16.76 17.07 81,044,936 +0.27(+1.58%)
Aug 07, 2008 17.23 17.41 16.78 16.81 127,737,240 -1.12(-6.25%)
Aug 06, 2008 17.76 18.00 17.62 17.93 80,725,448 +0.12(+0.70%)
Aug 05, 2008 17.42 18.00 17.36 17.81 127,333,160 +0.56(+3.27%)
Aug 04, 2008 16.99 17.43 16.98 17.24 46,870,132 +0.20(+1.18%)
Aug 01, 2008 17.34 17.35 16.93 17.04 58,610,756 -0.26(-1.48%)
Jul 31, 2008 17.14 17.52 17.09 17.30 63,076,772 +0.02(+0.10%)
Jul 30, 2008 17.00 17.41 17.00 17.28 65,621,908 +0.33(+1.93%)
Jul 29, 2008 16.95 16.97 16.55 16.95 59,757,604 +0.42(+2.55%)
Jul 28, 2008 16.76 16.88 16.51 16.53 52,300,924 -0.24(-1.43%)
Jul 25, 2008 16.85 17.00 16.70 16.77 55,752,428 -0.04(-0.25%)
Jul 24, 2008 17.11 17.15 16.76 16.81 71,769,544 -0.33(-1.93%)
Jul 23, 2008 16.97 17.41 16.73 17.14 105,676,968 -0.29(-1.64%)
Jul 22, 2008 16.88 17.58 16.86 17.43 87,521,552 +0.52(+3.05%)
Jul 21, 2008 17.14 17.30 16.82 16.91 56,406,208 -0.18(-1.05%)
Jul 18, 2008 17.09 17.14 16.84 17.09 69,980,152 +0.07(+0.42%)
Jul 17, 2008 16.81 17.09 16.35 17.02 83,817,096 +0.21(+1.26%)
Jul 16, 2008 16.58 16.85 16.42 16.81 89,506,392 +0.21(+1.28%)
Jul 15, 2008 16.52 16.76 16.33 16.60 90,105,896 -0.02(-0.12%)
Jul 14, 2008 16.82 16.86 16.52 16.62 71,331,888 +0.01(+0.04%)
Jul 11, 2008 16.73 16.92 16.42 16.61 94,368,336 -0.27(-1.61%)
Jul 10, 2008 17.13 17.16 16.55 16.88 101,280,808 -0.14(-0.80%)
Jul 09, 2008 17.50 17.50 17.00 17.02 86,402,352 -0.42(-2.44%)
Jul 08, 2008 16.87 17.50 16.85 17.44 110,861,728 +0.65(+3.87%)
Jul 07, 2008 16.75 17.08 16.58 16.79 75,334,864 +0.09(+0.55%)
Jul 04, 2008 16.78 16.99 16.53 16.70 39,973,504 +0.00(+0.00%)
Jul 03, 2008 16.78 16.99 16.53 16.70 39,973,504 +0.03(+0.18%)
Jul 02, 2008 16.89 17.06 16.66 16.67 70,384,488 -0.16(-0.93%)
Jul 01, 2008 16.53 16.84 16.41 16.83 76,975,240 +0.24(+1.48%)
Jun 30, 2008 16.74 17.06 16.53 16.58 75,373,464 -0.03(-0.18%)
Jun 27, 2008 16.72 16.92 16.48 16.61 97,099,768 -0.16(-0.93%)
Jun 26, 2008 17.04 17.20 16.77 16.77 71,338,808 -0.38(-2.22%)
Jun 25, 2008 16.94 17.33 16.92 17.15 74,632,952 +0.24(+1.40%)
Jun 24, 2008 16.62 17.07 16.60 16.91 66,506,368 +0.20(+1.20%)
Jun 23, 2008 16.70 16.82 16.65 16.71 48,445,004 +0.11(+0.68%)
Jun 20, 2008 16.94 17.03 16.58 16.60 91,672,400 -0.42(-2.48%)
Jun 19, 2008 17.00 17.19 16.93 17.02 70,069,680 +0.01(+0.03%)
Jun 18, 2008 17.17 17.53 16.99 17.02 75,354,864 -0.30(-1.74%)
Jun 17, 2008 17.56 17.57 17.26 17.32 45,949,320 -0.18(-1.05%)
Jun 16, 2008 17.38 17.53 17.26 17.50 61,302,916 +0.04(+0.22%)
Jun 13, 2008 17.52 17.63 17.37 17.46 70,770,928 +0.02(+0.12%)
Jun 12, 2008 17.39 17.66 17.33 17.44 65,231,024 +0.17(+1.01%)
Jun 11, 2008 17.60 17.64 17.25 17.27 70,336,208 -0.37(-2.11%)
Jun 10, 2008 17.56 17.69 17.43 17.64 71,988,184 +0.06(+0.35%)
Jun 09, 2008 17.40 17.63 17.25 17.58 79,110,656 +0.35(+2.06%)
Jun 06, 2008 17.51 17.58 17.21 17.22 79,707,824 -0.42(-2.39%)
Jun 05, 2008 17.26 17.68 17.24 17.65 121,115,032 +0.63(+3.68%)
Jun 04, 2008 16.96 17.12 16.92 17.02 49,850,616 -0.03(-0.16%)
Jun 03, 2008 17.05 17.13 16.93 17.05 57,856,756 +0.17(+1.00%)
Jun 02, 2008 16.94 17.11 16.68 16.88 58,560,568 -0.16(-0.93%)
May 30, 2008 17.11 17.14 16.97 17.04 41,080,816 -0.06(-0.35%)
May 29, 2008 16.80 17.16 16.80 17.10 62,847,244 +0.25(+1.49%)
May 28, 2008 16.76 16.89 16.69 16.85 69,190,912 +0.20(+1.22%)
May 27, 2008 16.47 16.73 16.47 16.64 58,558,476 +0.19(+1.17%)
May 26, 2008 16.49 16.52 16.35 16.45 0 +0.00(+0.00%)
May 23, 2008 16.49 16.52 16.35 16.45 45,946,188 -0.09(-0.54%)
May 22, 2008 16.29 16.59 16.26 16.54 51,052,600 +0.24(+1.48%)
May 21, 2008 16.51 16.58 16.24 16.30 69,021,800 -0.21(-1.29%)
May 20, 2008 16.57 16.64 16.37 16.51 73,995,752 -0.13(-0.80%)
May 19, 2008 16.81 16.84 16.57 16.64 52,717,108 -0.19(-1.12%)
May 16, 2008 16.94 16.95 16.70 16.83 49,241,744 -0.02(-0.14%)
May 15, 2008 16.99 16.99 16.72 16.86 56,499,748 -0.10(-0.57%)
May 14, 2008 16.78 17.00 16.72 16.95 59,199,492 +0.24(+1.41%)
May 13, 2008 16.92 16.97 16.63 16.72 98,276,848 -0.40(-2.36%)
May 12, 2008 17.02 17.22 17.01 17.12 61,757,920 +0.25(+1.47%)
May 09, 2008 16.77 16.96 16.71 16.87 43,997,260 +0.01(+0.03%)
May 08, 2008 16.94 17.00 16.75 16.87 89,798,640 +0.10(+0.58%)
May 07, 2008 16.60 16.78 16.53 16.77 84,825,352 +0.14(+0.85%)
May 06, 2008 16.82 16.89 16.53 16.63 71,824,344 -0.18(-1.09%)
May 05, 2008 16.84 16.92 16.76 16.81 62,685,968 -0.16(-0.92%)
May 02, 2008 17.38 17.38 16.79 16.97 66,043,000 -0.17(-0.98%)
May 01, 2008 17.17 17.44 17.01 17.14 63,210,684 +0.03(+0.15%)
Apr 30, 2008 17.32 17.42 17.08 17.11 68,689,120 -0.19(-1.07%)
Apr 29, 2008 16.94 17.35 16.94 17.30 59,951,828 +0.37(+2.20%)
Apr 28, 2008 16.97 17.10 16.88 16.92 42,256,428 -0.09(-0.52%)
Apr 25, 2008 17.09 17.13 16.86 17.01 57,549,312 +0.06(+0.35%)
Apr 24, 2008 16.83 17.02 16.82 16.95 65,543,632 +0.20(+1.22%)
Apr 23, 2008 16.62 16.90 16.62 16.75 51,566,092 +0.06(+0.37%)
Apr 22, 2008 16.60 16.69 16.48 16.69 49,263,412 +0.05(+0.30%)
Apr 21, 2008 16.55 16.67 16.45 16.64 48,708,140 +0.02(+0.12%)
Apr 18, 2008 16.82 16.93 16.57 16.62 66,881,668 -0.11(-0.64%)
Apr 17, 2008 16.76 16.81 16.58 16.72 71,097,960 -0.12(-0.70%)
Apr 16, 2008 16.66 16.86 16.63 16.84 95,335,808 +0.24(+1.42%)
Apr 15, 2008 16.29 16.64 16.29 16.60 86,865,800 +0.33(+2.03%)
Apr 14, 2008 16.20 16.33 16.19 16.27 59,037,380 +0.10(+0.64%)
Apr 11, 2008 16.01 16.27 15.97 16.17 79,504,120 +0.04(+0.26%)
Apr 10, 2008 16.10 16.33 16.06 16.13 98,167,528 +0.15(+0.96%)
Apr 09, 2008 16.04 16.11 15.86 15.98 66,187,280 -0.09(-0.57%)
Apr 08, 2008 15.94 16.19 15.93 16.07 53,396,756 +0.06(+0.41%)
Apr 07, 2008 16.14 16.17 15.91 16.00 63,905,700 -0.05(-0.31%)
Apr 04, 2008 16.20 16.22 16.00 16.05 70,242,536 -0.16(-0.96%)
Apr 03, 2008 15.96 16.29 15.93 16.21 78,588,360 +0.14(+0.86%)
Apr 02, 2008 16.03 16.20 15.94 16.07 73,604,888 +0.11(+0.70%)
Apr 01, 2008 15.70 15.98 15.58 15.96 82,134,496 +0.41(+2.66%)
Mar 31, 2008 15.40 15.67 15.24 15.55 66,400,848 +0.17(+1.07%)
Mar 28, 2008 15.37 15.54 15.28 15.38 50,997,572 -0.07(-0.48%)
Mar 27, 2008 15.64 15.70 15.43 15.45 64,323,712 -0.16(-1.00%)
Mar 26, 2008 15.60 15.76 15.54 15.61 65,153,532 -0.04(-0.28%)
Mar 25, 2008 15.80 15.85 15.61 15.65 68,885,696 -0.17(-1.08%)
Mar 24, 2008 15.77 15.98 15.71 15.83 75,387,864 +0.12(+0.75%)
Mar 21, 2008 15.01 15.78 14.98 15.71 150,912,688 +0.00(+0.00%)
Mar 20, 2008 15.01 15.78 14.98 15.71 150,911,664 +0.72(+4.82%)
Mar 19, 2008 15.00 15.18 14.95 14.98 87,531,472 -0.06(-0.39%)
Mar 18, 2008 14.83 15.05 14.82 15.04 89,396,832 +0.30(+2.06%)
Mar 17, 2008 14.56 14.87 14.55 14.74 74,979,544 +0.04(+0.26%)
Mar 14, 2008 14.96 14.96 14.51 14.70 93,127,920 -0.23(-1.54%)
Mar 13, 2008 14.73 14.95 14.60 14.93 101,164,448 +0.09(+0.62%)
Mar 12, 2008 14.76 14.97 14.74 14.84 89,035,616 +0.01(+0.08%)
Mar 11, 2008 14.71 14.87 14.62 14.83 97,176,872 +0.41(+2.87%)
Mar 10, 2008 14.75 14.75 14.35 14.42 82,433,008 -0.31(-2.10%)
Mar 07, 2008 14.66 14.97 14.66 14.73 82,503,832 -0.02(-0.16%)
Mar 06, 2008 14.83 14.87 14.71 14.75 93,246,480 +0.13(+0.86%)
Mar 05, 2008 14.74 14.81 14.54 14.62 77,923,832 -0.09(-0.64%)
Mar 04, 2008 14.68 14.76 14.64 14.72 84,682,056 -0.01(-0.04%)
Mar 03, 2008 14.59 14.76 14.52 14.72 66,935,116 +0.09(+0.61%)
Feb 29, 2008 14.87 14.95 14.62 14.63 68,518,632 -0.33(-2.19%)
Feb 28, 2008 15.09 15.17 14.94 14.96 62,343,160 -0.22(-1.42%)
Feb 27, 2008 15.05 15.22 15.03 15.18 98,922,288 +0.01(+0.06%)
Feb 26, 2008 14.81 15.19 14.81 15.17 105,148,704 +0.32(+2.13%)
Feb 25, 2008 14.81 14.87 14.67 14.85 86,536,632 +0.11(+0.72%)
Feb 22, 2008 14.73 14.81 14.60 14.75 66,145,004 +0.05(+0.36%)
Feb 21, 2008 14.71 14.82 14.64 14.69 75,907,080 +0.03(+0.18%)
Feb 20, 2008 14.55 14.75 14.46 14.67 73,457,568 +0.01(+0.08%)
Feb 19, 2008 14.78 14.85 14.55 14.65 74,645,304 +0.06(+0.44%)
Feb 18, 2008 14.66 14.75 14.49 14.59 0 +0.00(+0.00%)
Feb 15, 2008 14.66 14.75 14.49 14.59 87,541,944 -0.16(-1.06%)
Feb 14, 2008 14.93 15.02 14.68 14.75 61,037,820 -0.20(-1.36%)
Feb 13, 2008 14.94 15.05 14.82 14.95 54,486,452 +0.12(+0.82%)
Feb 12, 2008 14.60 14.97 14.60 14.83 79,186,464 +0.19(+1.31%)
Feb 11, 2008 14.41 14.66 14.26 14.64 73,037,608 +0.25(+1.72%)
Feb 08, 2008 14.66 14.78 14.35 14.39 76,390,360 -0.32(-2.17%)
Feb 07, 2008 14.12 14.75 14.12 14.71 122,965,192 +0.30(+2.07%)
Feb 06, 2008 14.64 14.76 14.31 14.41 96,552,128 -0.22(-1.47%)
Feb 05, 2008 14.60 14.95 14.60 14.62 96,253,424 -0.15(-1.02%)
Feb 04, 2008 15.05 15.12 14.70 14.78 68,864,112 -0.33(-2.17%)
Feb 01, 2008 15.02 15.19 14.85 15.10 87,239,896 +0.13(+0.87%)
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%)
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.