Walt Disney (NY: DIS )

179.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.31 23.45 23.19 23.33 4,677,200 +0.03(+0.13%)
Dec 30, 2003 23.43 23.56 23.26 23.30 4,035,600 -0.18(-0.77%)
Dec 29, 2003 23.16 23.50 23.16 23.48 4,609,400 +0.27(+1.16%)
Dec 26, 2003 23.37 23.46 23.15 23.21 2,614,900 -0.16(-0.68%)
Dec 24, 2003 23.33 23.45 23.26 23.37 4,193,800 -0.09(-0.38%)
Dec 23, 2003 23.35 23.49 23.26 23.46 5,577,800 +0.01(+0.04%)
Dec 22, 2003 23.07 23.45 22.95 23.45 7,730,400 +0.22(+0.95%)
Dec 19, 2003 22.68 23.26 22.68 23.23 8,991,300 +0.09(+0.39%)
Dec 18, 2003 22.94 23.18 22.87 23.14 4,374,900 +0.20(+0.87%)
Dec 17, 2003 22.88 22.94 22.69 22.94 4,550,700 -0.01(-0.04%)
Dec 16, 2003 22.89 23.05 22.85 22.95 5,858,400 +0.12(+0.53%)
Dec 15, 2003 22.98 23.08 22.66 22.83 7,719,000 +0.01(+0.04%)
Dec 12, 2003 22.64 22.91 22.57 22.82 6,203,100 +0.17(+0.75%)
Dec 11, 2003 22.38 22.71 22.27 22.65 7,480,200 +0.24(+1.07%)
Dec 10, 2003 22.15 22.71 22.03 22.41 13,007,300 +0.11(+0.49%)
Dec 09, 2003 21.98 22.35 21.92 22.30 13,356,400 +0.53(+2.43%)
Dec 08, 2003 21.60 21.79 21.60 21.77 6,636,000 +0.10(+0.46%)
Dec 05, 2003 22.00 22.03 21.56 21.67 9,475,300 -0.53(-2.39%)
Dec 04, 2003 22.01 22.20 21.90 22.20 10,684,600 +0.35(+1.60%)
Dec 03, 2003 22.56 22.60 21.79 21.85 17,009,500 -0.73(-3.23%)
Dec 02, 2003 22.85 23.05 22.44 22.58 14,158,600 -0.59(-2.55%)
Dec 01, 2003 23.09 23.34 22.96 23.17 12,328,600 +0.08(+0.35%)
Nov 28, 2003 23.07 23.14 23.01 23.09 1,950,500 +0.01(+0.04%)
Nov 26, 2003 23.20 23.20 22.90 23.08 4,692,600 +0.09(+0.39%)
Nov 25, 2003 22.80 23.24 22.72 22.99 5,621,700 +0.16(+0.70%)
Nov 24, 2003 22.62 22.85 22.55 22.83 7,157,700 +0.25(+1.11%)
Nov 21, 2003 22.74 22.78 22.38 22.58 10,239,000 -0.10(-0.44%)
Nov 20, 2003 22.57 23.08 22.57 22.68 7,983,900 -0.11(-0.48%)
Nov 19, 2003 22.75 22.88 22.59 22.79 5,721,800 +0.27(+1.20%)
Nov 18, 2003 23.15 23.15 22.49 22.52 8,070,100 -0.51(-2.21%)
Nov 17, 2003 22.81 23.15 22.65 23.03 7,503,500 -0.04(-0.17%)
Nov 14, 2003 23.27 23.38 22.92 23.07 4,784,700 -0.25(-1.07%)
Nov 13, 2003 23.40 23.43 23.23 23.32 6,186,900 -0.02(-0.09%)
Nov 12, 2003 23.12 23.38 23.03 23.34 6,484,300 +0.22(+0.95%)
Nov 11, 2003 23.05 23.22 23.01 23.12 3,629,700 -0.03(-0.13%)
Nov 10, 2003 23.30 23.41 23.10 23.15 4,033,900 -0.25(-1.07%)
Nov 07, 2003 23.45 23.76 23.29 23.40 7,811,000 +0.00(+0.00%)
Nov 06, 2003 22.90 23.44 22.50 23.40 7,341,700 +0.38(+1.65%)
Nov 05, 2003 22.75 23.07 22.60 23.02 5,601,400 +0.27(+1.19%)
Nov 04, 2003 22.80 23.00 22.59 22.75 5,965,100 -0.17(-0.74%)
Nov 03, 2003 22.85 22.99 22.70 22.92 6,522,300 +0.28(+1.24%)
Oct 31, 2003 22.85 22.88 22.40 22.64 5,901,100 -0.24(-1.05%)
Oct 30, 2003 22.85 22.95 22.40 22.88 6,159,600 +0.11(+0.48%)
Oct 29, 2003 22.54 22.84 22.33 22.77 6,461,500 +0.23(+1.02%)
Oct 28, 2003 22.30 22.60 22.20 22.54 9,186,700 +0.40(+1.81%)
Oct 27, 2003 21.84 22.33 21.82 22.14 7,698,900 +0.34(+1.56%)
Oct 24, 2003 21.85 21.85 21.51 21.80 4,635,300 -0.05(-0.23%)
Oct 23, 2003 21.62 21.85 21.52 21.85 4,592,800 +0.23(+1.06%)
Oct 22, 2003 21.70 21.88 21.52 21.62 5,671,400 -0.17(-0.78%)
Oct 21, 2003 21.70 21.90 21.51 21.79 6,323,600 +0.24(+1.11%)
Oct 20, 2003 21.70 21.71 21.38 21.55 4,867,000 -0.03(-0.14%)
Oct 17, 2003 21.98 21.99 21.53 21.58 5,499,200 -0.32(-1.46%)
Oct 16, 2003 21.65 21.94 21.65 21.90 4,399,800 +0.15(+0.69%)
Oct 15, 2003 21.95 22.00 21.65 21.75 6,454,100 -0.20(-0.91%)
Oct 14, 2003 21.46 22.06 21.41 21.95 7,273,100 +0.45(+2.09%)
Oct 13, 2003 21.75 21.88 21.38 21.50 7,324,300 -0.16(-0.74%)
Oct 10, 2003 21.60 21.80 21.53 21.66 5,909,100 -0.22(-1.01%)
Oct 09, 2003 21.95 22.09 21.55 21.88 10,000,600 +0.42(+1.96%)
Oct 08, 2003 21.63 21.68 21.31 21.46 5,562,600 -0.10(-0.46%)
Oct 07, 2003 21.07 21.59 21.01 21.56 8,102,500 +0.37(+1.75%)
Oct 06, 2003 21.25 21.40 21.01 21.19 4,930,600 -0.09(-0.42%)
Oct 03, 2003 21.30 21.65 21.25 21.28 10,363,300 +0.34(+1.62%)
Oct 02, 2003 20.83 21.00 20.66 20.94 7,489,100 +0.11(+0.53%)
Oct 01, 2003 20.42 20.85 20.36 20.83 11,239,900 +0.66(+3.27%)
Sep 30, 2003 20.15 20.48 19.86 20.17 12,351,700 -0.11(-0.54%)
Sep 29, 2003 20.02 20.30 19.84 20.28 6,973,400 +0.20(+1.00%)
Sep 26, 2003 20.33 20.40 19.97 20.08 7,860,300 -0.23(-1.13%)
Sep 25, 2003 20.32 20.65 20.15 20.31 13,887,200 +0.50(+2.52%)
Sep 24, 2003 20.13 20.16 19.78 19.81 9,611,300 -0.39(-1.93%)
Sep 23, 2003 20.12 20.30 20.02 20.20 8,752,000 +0.19(+0.95%)
Sep 22, 2003 20.15 20.23 19.87 20.01 10,161,400 -0.47(-2.29%)
Sep 19, 2003 20.35 20.50 20.21 20.48 8,816,400 +0.03(+0.15%)
Sep 18, 2003 20.30 20.45 20.09 20.45 7,856,900 +0.18(+0.89%)
Sep 17, 2003 20.36 20.55 20.20 20.27 7,753,400 -0.17(-0.83%)
Sep 16, 2003 20.20 20.50 20.05 20.44 11,267,000 +0.34(+1.69%)
Sep 15, 2003 20.00 20.45 20.00 20.10 11,409,800 -0.14(-0.69%)
Sep 12, 2003 20.43 20.44 20.07 20.24 9,243,400 -0.44(-2.13%)
Sep 11, 2003 20.56 20.79 20.48 20.68 6,457,200 +0.08(+0.39%)
Sep 10, 2003 20.87 20.94 20.46 20.60 9,600,600 -0.58(-2.74%)
Sep 09, 2003 20.95 21.21 20.93 21.18 6,470,500 -0.18(-0.84%)
Sep 08, 2003 21.12 21.40 20.98 21.36 6,896,500 +0.17(+0.80%)
Sep 05, 2003 21.43 21.54 21.13 21.19 7,477,700 -0.27(-1.26%)
Sep 04, 2003 21.18 21.49 21.17 21.46 8,279,500 +0.14(+0.66%)
Sep 03, 2003 21.20 21.47 20.83 21.32 11,435,000 +0.37(+1.77%)
Sep 02, 2003 20.73 21.04 20.56 20.95 11,995,500 +0.45(+2.20%)
Aug 29, 2003 20.32 20.70 20.22 20.50 9,147,900 +0.20(+0.99%)
Aug 28, 2003 20.80 20.83 20.15 20.30 15,829,000 -0.42(-2.03%)
Aug 27, 2003 20.86 20.94 20.64 20.72 10,554,300 -0.13(-0.62%)
Aug 26, 2003 21.13 21.24 20.85 20.85 10,988,500 -0.40(-1.88%)
Aug 25, 2003 21.20 21.33 21.10 21.25 6,089,700 -0.16(-0.75%)
Aug 22, 2003 21.75 21.80 21.31 21.41 9,630,200 -0.19(-0.88%)
Aug 21, 2003 21.97 22.01 21.44 21.60 13,608,100 -0.38(-1.73%)
Aug 20, 2003 21.80 22.09 21.76 21.98 7,078,500 -0.25(-1.12%)
Aug 19, 2003 22.40 22.45 21.95 22.23 7,944,400 -0.17(-0.76%)
Aug 18, 2003 22.48 22.53 22.37 22.40 7,170,100 -0.05(-0.22%)
Aug 15, 2003 22.63 22.63 22.35 22.45 2,994,200 -0.11(-0.49%)
Aug 14, 2003 22.50 22.69 22.18 22.56 6,337,500 +0.06(+0.27%)
Aug 13, 2003 22.49 22.54 22.20 22.50 5,638,900 +0.05(+0.22%)
Aug 12, 2003 22.07 22.49 22.00 22.45 6,865,900 +0.40(+1.81%)
Aug 11, 2003 21.84 22.09 21.80 22.05 6,624,500 +0.21(+0.96%)
Aug 08, 2003 21.72 21.85 21.57 21.84 5,846,800 +0.19(+0.88%)
Aug 07, 2003 21.51 21.80 21.35 21.65 6,915,900 +0.24(+1.12%)
Aug 06, 2003 21.55 21.75 21.32 21.41 6,941,700 -0.14(-0.65%)
Aug 05, 2003 22.10 22.10 21.51 21.55 6,710,200 -0.56(-2.53%)
Aug 04, 2003 22.39 22.55 21.83 22.11 8,034,300 -0.41(-1.82%)
Aug 01, 2003 22.38 23.80 22.38 22.52 15,558,400 +0.60(+2.74%)
Jul 31, 2003 22.00 22.11 21.70 21.92 8,560,700 +0.23(+1.06%)
Jul 30, 2003 22.05 22.11 21.63 21.69 7,845,300 -0.36(-1.63%)
Jul 29, 2003 21.99 22.23 21.82 22.05 8,385,800 +0.14(+0.64%)
Jul 28, 2003 21.70 22.17 21.63 21.91 13,400,700 +0.62(+2.91%)
Jul 25, 2003 20.97 21.33 20.81 21.29 7,635,000 +0.44(+2.11%)
Jul 24, 2003 20.85 21.24 20.66 20.85 7,398,900 +0.24(+1.16%)
Jul 23, 2003 20.83 20.92 20.30 20.61 5,832,300 -0.21(-1.01%)
Jul 22, 2003 20.50 21.04 20.35 20.82 7,260,700 +0.41(+2.01%)
Jul 21, 2003 20.80 20.84 20.26 20.41 6,893,000 -0.60(-2.86%)
Jul 18, 2003 20.97 21.05 20.74 21.01 5,509,700 +0.19(+0.91%)
Jul 17, 2003 21.05 21.15 20.71 20.82 5,822,900 -0.23(-1.09%)
Jul 16, 2003 21.44 21.45 20.98 21.05 6,765,500 -0.30(-1.41%)
Jul 15, 2003 21.60 21.62 21.18 21.35 10,770,800 +0.04(+0.19%)
Jul 14, 2003 20.95 21.55 20.95 21.31 10,286,400 +0.47(+2.26%)
Jul 11, 2003 20.56 20.88 20.56 20.84 5,183,900 +0.28(+1.36%)
Jul 10, 2003 20.61 20.77 20.41 20.56 7,408,400 -0.36(-1.72%)
Jul 09, 2003 20.47 21.13 20.44 20.92 9,851,000 +0.32(+1.55%)
Jul 08, 2003 20.27 21.07 20.27 20.60 12,555,100 +0.02(+0.10%)
Jul 07, 2003 20.25 20.70 20.20 20.58 6,759,400 +0.51(+2.54%)
Jul 03, 2003 19.96 20.57 19.93 20.07 5,126,700 -0.14(-0.69%)
Jul 02, 2003 20.00 20.28 19.86 20.21 9,219,800 +0.32(+1.61%)
Jul 01, 2003 19.76 19.94 19.40 19.89 8,337,600 +0.14(+0.71%)
Jun 30, 2003 20.00 20.17 19.54 19.75 14,631,200 +0.41(+2.12%)
Jun 27, 2003 19.55 19.68 19.23 19.34 6,537,000 -0.06(-0.31%)
Jun 26, 2003 19.14 19.47 18.85 19.40 8,136,400 +0.29(+1.52%)
Jun 25, 2003 19.71 19.75 19.00 19.11 13,389,300 -0.52(-2.65%)
Jun 24, 2003 19.86 19.93 19.49 19.63 7,793,800 -0.23(-1.16%)
Jun 23, 2003 20.18 20.33 19.64 19.86 8,677,100 -0.47(-2.31%)
Jun 20, 2003 20.39 20.53 20.17 20.33 9,926,300 +0.24(+1.19%)
Jun 19, 2003 20.68 20.69 20.02 20.09 8,203,600 -0.52(-2.52%)
Jun 18, 2003 21.00 21.04 20.46 20.61 9,510,900 -0.53(-2.51%)
Jun 17, 2003 20.98 21.23 20.67 21.14 8,905,100 +0.47(+2.27%)
Jun 16, 2003 20.34 20.78 20.28 20.67 7,213,100 +0.32(+1.57%)
Jun 13, 2003 20.95 20.96 20.14 20.35 6,954,000 -0.45(-2.16%)
Jun 12, 2003 20.75 20.90 20.30 20.80 8,480,300 +0.00(+0.00%)
Jun 11, 2003 20.85 20.85 19.85 20.80 6,487,100 +0.18(+0.87%)
Jun 10, 2003 20.57 20.71 20.45 20.62 6,216,700 +0.30(+1.48%)
Jun 09, 2003 21.25 21.28 20.10 20.32 11,290,000 -0.96(-4.51%)
Jun 06, 2003 21.05 21.55 21.05 21.28 14,613,800 +0.34(+1.62%)
Jun 05, 2003 20.50 21.09 20.41 20.94 10,702,300 +0.21(+1.01%)
Jun 04, 2003 20.00 20.88 20.00 20.73 14,752,000 +0.97(+4.91%)
Jun 03, 2003 20.00 20.09 19.66 19.76 8,547,600 -0.31(-1.54%)
Jun 02, 2003 19.90 20.18 19.82 20.07 15,650,800 +0.42(+2.14%)
May 30, 2003 19.35 19.82 19.30 19.65 7,989,400 +0.37(+1.92%)
May 29, 2003 19.85 19.85 19.18 19.28 12,569,100 -0.16(-0.82%)
May 28, 2003 19.00 19.52 18.90 19.44 14,761,500 +0.57(+3.02%)
May 27, 2003 18.16 18.94 18.15 18.87 11,568,300 +0.63(+3.45%)
May 23, 2003 18.25 18.35 18.20 18.24 6,043,800 +0.12(+0.66%)
May 22, 2003 17.95 18.38 17.92 18.12 10,285,000 +0.24(+1.34%)
May 21, 2003 18.30 18.35 17.45 17.88 8,803,000 +0.03(+0.17%)
May 20, 2003 17.90 18.10 17.61 17.85 8,025,300 +0.03(+0.17%)
May 19, 2003 18.25 18.25 17.77 17.82 7,426,000 -0.62(-3.36%)
May 16, 2003 18.23 18.50 18.23 18.44 7,169,900 -0.02(-0.11%)
May 15, 2003 18.38 18.49 18.24 18.46 6,800,900 +0.16(+0.87%)
May 14, 2003 18.76 18.76 18.15 18.30 9,260,400 -0.20(-1.08%)
May 13, 2003 18.74 18.80 18.45 18.50 8,465,800 -0.54(-2.84%)
May 12, 2003 18.66 19.08 18.34 19.04 7,127,100 +0.38(+2.04%)
May 09, 2003 18.25 18.70 18.12 18.66 6,949,200 +0.49(+2.70%)
May 08, 2003 18.26 18.40 18.05 18.17 7,087,200 -0.19(-1.03%)
May 07, 2003 18.46 18.58 18.23 18.36 6,461,000 -0.10(-0.54%)
May 06, 2003 18.49 18.69 18.32 18.46 8,986,300 -0.03(-0.16%)
May 05, 2003 18.89 18.89 18.42 18.49 7,626,000 -0.40(-2.12%)
May 02, 2003 18.72 18.99 17.70 18.89 11,781,600 +0.17(+0.91%)
May 01, 2003 18.70 18.85 18.55 18.72 7,810,800 +0.06(+0.32%)
Apr 30, 2003 18.40 18.70 18.17 18.66 8,482,100 +0.33(+1.80%)
Apr 29, 2003 18.54 18.80 18.19 18.33 7,238,400 -0.12(-0.65%)
Apr 28, 2003 18.27 18.54 18.23 18.45 7,098,400 +0.29(+1.60%)
Apr 25, 2003 18.70 18.73 18.00 18.16 6,984,300 -0.49(-2.63%)
Apr 24, 2003 18.95 18.99 18.45 18.65 6,246,200 -0.59(-3.07%)
Apr 23, 2003 18.82 19.28 18.76 19.24 9,086,800 +0.37(+1.96%)
Apr 22, 2003 18.25 19.00 18.17 18.87 9,684,600 +0.42(+2.28%)
Apr 21, 2003 18.40 18.55 18.14 18.45 6,292,600 +0.05(+0.27%)
Apr 17, 2003 17.99 18.41 17.95 18.40 5,698,300 +0.41(+2.28%)
Apr 16, 2003 18.31 18.39 17.92 17.99 8,570,500 -0.32(-1.75%)
Apr 15, 2003 18.05 18.33 17.90 18.31 8,071,200 +0.11(+0.60%)
Apr 14, 2003 17.60 18.25 17.57 18.20 9,596,200 +0.36(+2.02%)
Apr 11, 2003 17.50 17.97 17.50 17.84 12,753,300 +0.50(+2.88%)
Apr 10, 2003 17.20 17.36 17.00 17.34 7,189,700 +0.24(+1.40%)
Apr 09, 2003 17.20 17.38 17.07 17.10 20,821,800 -0.03(-0.18%)
Apr 08, 2003 17.74 17.76 16.92 17.13 23,972,300 -0.61(-3.44%)
Apr 07, 2003 18.00 18.30 17.57 17.74 6,834,200 +0.30(+1.72%)
Apr 04, 2003 17.60 17.76 17.10 17.44 8,592,900 -0.21(-1.19%)
Apr 03, 2003 18.00 18.07 17.62 17.65 7,654,900 -0.33(-1.84%)
Apr 02, 2003 17.36 18.05 17.36 17.98 9,198,800 +0.87(+5.08%)
Apr 01, 2003 17.02 17.25 16.95 17.11 8,227,200 +0.09(+0.53%)
Mar 31, 2003 17.30 17.30 16.89 17.02 7,673,300 -0.67(-3.79%)
Mar 28, 2003 17.58 17.87 17.37 17.69 7,866,000 +0.11(+0.63%)
Mar 27, 2003 17.35 17.77 17.10 17.58 9,523,400 -0.05(-0.28%)
Mar 26, 2003 17.85 17.91 17.44 17.63 9,402,500 -0.06(-0.34%)
Mar 25, 2003 17.49 17.99 16.95 17.69 8,662,200 +0.29(+1.67%)
Mar 24, 2003 17.91 18.01 17.32 17.40 12,917,600 -1.34(-7.15%)
Mar 21, 2003 17.43 18.74 17.29 18.74 16,519,100 +1.60(+9.33%)
Mar 20, 2003 16.57 17.22 16.25 17.14 11,700,900 +0.17(+1.00%)
Mar 19, 2003 16.65 17.00 16.40 16.97 8,952,900 +0.39(+2.35%)
Mar 18, 2003 17.01 17.18 16.41 16.58 8,091,000 -0.43(-2.53%)
Mar 17, 2003 16.19 17.10 16.03 17.01 9,544,900 +0.59(+3.59%)
Mar 14, 2003 16.28 16.52 16.05 16.42 8,309,600 +0.22(+1.36%)
Mar 13, 2003 15.40 16.35 15.32 16.20 9,399,300 +1.02(+6.72%)
Mar 12, 2003 15.01 15.24 14.84 15.18 6,755,800 +0.16(+1.07%)
Mar 11, 2003 15.32 15.42 14.91 15.02 7,409,900 -0.16(-1.05%)
Mar 10, 2003 15.50 15.58 15.10 15.18 5,929,300 -0.54(-3.44%)
Mar 07, 2003 15.41 15.75 15.30 15.72 9,641,200 +0.06(+0.38%)
Mar 06, 2003 15.79 15.89 15.51 15.66 7,490,700 -0.28(-1.76%)
Mar 05, 2003 15.80 16.08 15.70 15.94 10,108,700 -0.11(-0.69%)
Mar 04, 2003 16.80 16.80 16.00 16.05 10,802,300 -0.75(-4.46%)
Mar 03, 2003 17.10 17.19 16.70 16.80 5,744,500 -0.26(-1.52%)
Feb 28, 2003 16.75 17.10 16.63 17.06 11,056,600 +0.56(+3.39%)
Feb 27, 2003 16.70 16.93 16.36 16.50 8,395,100 -0.17(-1.02%)
Feb 26, 2003 16.60 16.81 16.44 16.67 5,534,500 -0.09(-0.54%)
Feb 25, 2003 16.30 16.84 15.98 16.76 7,450,000 +0.15(+0.90%)
Feb 24, 2003 16.88 16.94 16.55 16.61 5,010,500 -0.41(-2.41%)
Feb 21, 2003 16.99 17.30 16.53 17.02 6,486,300 +0.17(+1.01%)
Feb 20, 2003 16.77 17.02 16.65 16.85 4,864,100 +0.00(+0.00%)
Feb 19, 2003 17.25 17.25 16.63 16.85 4,277,500 -0.45(-2.60%)
Feb 18, 2003 16.85 17.30 16.77 17.30 5,694,000 +0.57(+3.41%)
Feb 14, 2003 15.95 16.73 15.94 16.73 5,329,900 +0.60(+3.72%)
Feb 13, 2003 16.15 16.31 15.88 16.13 7,030,900 -0.17(-1.04%)
Feb 12, 2003 16.27 16.48 15.94 16.30 6,417,200 -0.18(-1.09%)
Feb 11, 2003 16.50 16.80 16.28 16.48 6,185,400 +0.02(+0.12%)
Feb 10, 2003 16.33 16.54 16.08 16.46 6,129,400 +0.11(+0.67%)
Feb 07, 2003 16.70 16.98 16.28 16.35 6,774,800 -0.65(-3.82%)
Feb 06, 2003 16.90 17.10 16.60 17.00 5,049,800 +0.10(+0.59%)
Feb 05, 2003 17.05 17.29 16.61 16.90 5,800,900 +0.00(+0.00%)
Feb 04, 2003 17.13 17.19 16.74 16.90 5,522,900 -0.55(-3.15%)
Feb 03, 2003 17.66 17.80 17.31 17.45 6,227,400 -0.05(-0.29%)
Jan 31, 2003 16.80 17.68 16.76 17.50 12,261,700 +1.15(+7.03%)
Jan 30, 2003 17.06 17.06 16.25 16.35 6,956,300 -0.71(-4.16%)
Jan 29, 2003 16.86 17.33 16.35 17.06 6,895,800 +0.21(+1.25%)
Jan 28, 2003 16.80 16.98 16.58 16.85 6,381,300 +0.10(+0.60%)
Jan 27, 2003 16.90 16.99 16.48 16.75 7,996,600 -0.35(-2.05%)
Jan 24, 2003 17.60 17.60 16.67 17.10 8,116,800 -0.58(-3.28%)
Jan 23, 2003 17.32 17.80 17.16 17.68 4,414,300 +0.36(+2.08%)
Jan 22, 2003 17.15 17.64 17.04 17.32 6,133,300 +0.17(+0.99%)
Jan 21, 2003 18.00 18.09 17.12 17.15 6,370,000 -0.65(-3.65%)
Jan 17, 2003 18.05 18.28 17.71 17.80 6,628,200 -0.25(-1.39%)
Jan 16, 2003 18.20 18.44 17.90 18.05 6,095,600 +0.06(+0.33%)
Jan 15, 2003 18.30 18.45 17.78 17.99 7,416,800 -0.48(-2.60%)
Jan 14, 2003 18.15 18.51 18.11 18.47 5,396,300 +0.17(+0.93%)
Jan 13, 2003 18.40 18.54 18.15 18.30 5,665,700 +0.15(+0.83%)
Jan 10, 2003 18.08 18.46 17.95 18.15 6,678,700 +0.07(+0.39%)
Jan 09, 2003 17.80 18.30 17.76 18.08 7,255,900 +0.40(+2.26%)
Jan 08, 2003 18.06 18.06 17.57 17.68 6,328,800 -0.37(-2.05%)
Jan 07, 2003 18.20 18.37 18.00 18.05 6,068,100 -0.20(-1.10%)
Jan 06, 2003 17.47 18.29 17.45 18.25 7,845,300 +0.89(+5.13%)
Jan 03, 2003 17.26 17.45 17.08 17.36 4,574,100 +0.10(+0.58%)
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.