Walt Disney (NY: DIS )

171.14 USD -5.32 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 32.27 32.25 32.25 32.25 19,651,700 -0.03(-0.09%)
Dec 30, 2009 32.31 32.38 32.10 32.28 6,692,426 -0.10(-0.31%)
Dec 29, 2009 32.05 32.48 32.01 32.38 6,242,072 +0.47(+1.47%)
Dec 28, 2009 32.24 32.36 31.80 31.91 7,981,601 -0.38(-1.18%)
Dec 24, 2009 32.02 32.34 31.94 32.29 3,557,355 -0.14(-0.43%)
Dec 23, 2009 32.31 32.47 32.04 32.43 6,567,860 +0.12(+0.37%)
Dec 22, 2009 32.31 32.50 32.22 32.31 9,161,918 -0.11(-0.34%)
Dec 21, 2009 32.05 32.49 31.99 32.42 7,702,893 +0.47(+1.47%)
Dec 18, 2009 32.08 32.17 31.58 31.95 15,229,617 +0.02(+0.06%)
Dec 17, 2009 32.17 32.29 31.65 31.93 14,592,531 -0.57(-1.75%)
Dec 16, 2009 32.20 32.59 32.20 32.50 11,947,672 +0.32(+0.99%)
Dec 15, 2009 31.70 32.33 31.61 32.18 15,183,742 +0.35(+1.10%)
Dec 14, 2009 31.83 31.95 31.81 31.83 9,230,700 +0.13(+0.41%)
Dec 11, 2009 31.49 31.83 31.37 31.70 15,481,904 +0.40(+1.28%)
Dec 10, 2009 30.85 31.52 30.75 31.30 13,609,519 +0.60(+1.95%)
Dec 09, 2009 30.93 30.93 30.52 30.70 9,267,834 +0.02(+0.07%)
Dec 08, 2009 30.87 30.98 30.45 30.68 8,684,571 -0.32(-1.03%)
Dec 07, 2009 30.93 31.24 30.82 31.00 12,451,426 +0.16(+0.52%)
Dec 04, 2009 30.68 31.10 30.42 30.84 14,406,306 +0.51(+1.68%)
Dec 03, 2009 30.80 30.97 30.30 30.33 9,511,654 -0.46(-1.49%)
Dec 02, 2009 30.56 30.87 30.50 30.79 11,386,218 +0.06(+0.20%)
Dec 01, 2009 30.44 30.77 30.44 30.73 9,318,163 +0.51(+1.69%)
Nov 30, 2009 30.23 30.37 29.95 30.22 10,260,456 -0.13(-0.43%)
Nov 27, 2009 30.07 30.50 29.80 30.35 5,688,000 -0.26(-0.85%)
Nov 25, 2009 30.24 30.75 30.00 30.61 10,274,899 +0.38(+1.26%)
Nov 24, 2009 30.46 30.53 30.10 30.23 7,829,685 -0.25(-0.82%)
Nov 23, 2009 30.31 30.76 30.31 30.48 8,046,271 +0.47(+1.57%)
Nov 20, 2009 30.07 30.25 29.85 30.01 9,205,790 -0.20(-0.66%)
Nov 19, 2009 30.26 30.40 29.92 30.21 8,148,474 -0.46(-1.50%)
Nov 18, 2009 30.68 30.78 30.30 30.67 7,843,445 -0.20(-0.65%)
Nov 17, 2009 30.27 30.92 30.25 30.87 10,173,507 +0.17(+0.55%)
Nov 16, 2009 30.12 30.88 30.03 30.70 12,891,133 +0.26(+0.85%)
Nov 13, 2009 30.26 30.53 30.07 30.44 29,085,607 +1.39(+4.78%)
Nov 12, 2009 29.40 29.46 28.89 29.05 18,047,684 -0.24(-0.82%)
Nov 11, 2009 29.21 29.47 29.11 29.29 11,551,797 +0.17(+0.58%)
Nov 10, 2009 29.01 29.30 28.95 29.12 16,938,180 +0.12(+0.41%)
Nov 09, 2009 28.67 29.07 28.23 29.00 12,643,278 +0.44(+1.54%)
Nov 06, 2009 28.79 29.00 28.34 28.56 11,862,517 -0.37(-1.28%)
Nov 05, 2009 28.23 29.10 28.23 28.93 12,129,788 +0.90(+3.21%)
Nov 04, 2009 28.12 28.73 27.90 28.03 12,832,823 +0.41(+1.48%)
Nov 03, 2009 27.26 27.73 27.10 27.62 12,026,643 +0.21(+0.77%)
Nov 02, 2009 27.38 27.86 27.01 27.41 13,301,318 +0.04(+0.15%)
Oct 30, 2009 28.14 28.31 27.28 27.37 12,957,516 -0.77(-2.74%)
Oct 29, 2009 27.46 28.16 27.18 28.14 13,172,500 +0.90(+3.30%)
Oct 28, 2009 28.07 28.16 27.23 27.24 14,359,558 -0.93(-3.30%)
Oct 27, 2009 28.63 28.93 28.01 28.17 11,176,365 -0.48(-1.68%)
Oct 26, 2009 28.87 29.47 28.42 28.65 13,255,864 -0.24(-0.83%)
Oct 23, 2009 28.92 29.01 28.69 28.89 9,778,225 -0.55(-1.87%)
Oct 22, 2009 29.07 29.57 28.85 29.44 7,547,868 +0.21(+0.72%)
Oct 21, 2009 29.33 29.96 29.20 29.23 9,611,239 -0.12(-0.41%)
Oct 20, 2009 29.00 29.38 28.99 29.35 10,377,732 -0.52(-1.74%)
Oct 19, 2009 29.40 29.98 29.20 29.87 12,634,797 +0.47(+1.60%)
Oct 16, 2009 29.02 29.52 28.81 29.40 12,048,727 +0.17(+0.58%)
Oct 15, 2009 28.73 29.25 28.70 29.23 8,734,009 +0.32(+1.11%)
Oct 14, 2009 28.69 29.00 28.48 28.91 9,541,568 +0.50(+1.76%)
Oct 13, 2009 28.60 28.79 28.36 28.41 9,426,373 -0.23(-0.80%)
Oct 12, 2009 29.14 29.15 28.49 28.64 6,959,997 +0.00(+0.00%)
Oct 09, 2009 28.67 28.76 28.45 28.64 7,092,385 -0.03(-0.10%)
Oct 08, 2009 28.27 28.99 28.25 28.67 10,366,692 +0.50(+1.77%)
Oct 07, 2009 28.29 28.45 27.96 28.17 6,861,329 -0.01(-0.04%)
Oct 06, 2009 27.83 28.33 27.67 28.18 11,016,329 +0.51(+1.84%)
Oct 05, 2009 27.16 27.77 27.00 27.67 10,263,281 +0.46(+1.69%)
Oct 02, 2009 27.05 27.27 26.84 27.21 14,635,267 -0.15(-0.55%)
Oct 01, 2009 27.76 27.76 27.00 27.36 16,047,167 -0.10(-0.36%)
Sep 30, 2009 27.93 28.00 27.25 27.46 18,600,625 -0.48(-1.72%)
Sep 29, 2009 28.26 28.44 27.94 27.94 8,057,772 -0.39(-1.38%)
Sep 28, 2009 27.77 28.38 27.72 28.33 8,633,013 +0.71(+2.57%)
Sep 25, 2009 28.00 28.02 27.55 27.62 13,627,925 -0.35(-1.25%)
Sep 24, 2009 28.13 28.32 27.65 27.97 11,950,203 -0.11(-0.39%)
Sep 23, 2009 28.49 28.60 28.04 28.08 11,057,215 -0.30(-1.06%)
Sep 22, 2009 28.13 28.40 28.01 28.38 9,578,895 +0.38(+1.36%)
Sep 21, 2009 28.12 28.18 27.66 28.00 10,804,491 -0.44(-1.55%)
Sep 18, 2009 28.57 28.68 28.25 28.44 14,104,726 -0.02(-0.07%)
Sep 17, 2009 28.31 28.53 28.14 28.46 13,941,387 +0.25(+0.88%)
Sep 16, 2009 28.31 28.46 28.10 28.21 10,006,988 -0.08(-0.28%)
Sep 15, 2009 28.00 28.37 27.83 28.29 10,712,157 +0.21(+0.75%)
Sep 14, 2009 28.19 28.29 27.79 28.08 12,298,233 -0.34(-1.20%)
Sep 11, 2009 28.35 28.42 28.01 28.42 14,221,686 +0.06(+0.21%)
Sep 10, 2009 26.96 28.37 26.96 28.36 21,856,303 +1.41(+5.23%)
Sep 09, 2009 26.29 26.99 26.15 26.95 19,096,552 +0.67(+2.55%)
Sep 08, 2009 26.31 26.36 26.09 26.28 12,399,351 +0.38(+1.47%)
Sep 04, 2009 25.45 26.03 25.35 25.90 11,638,462 +0.46(+1.81%)
Sep 03, 2009 25.59 25.63 25.25 25.44 11,087,573 +0.04(+0.16%)
Sep 02, 2009 25.63 25.65 25.26 25.40 14,833,120 -0.28(-1.09%)
Sep 01, 2009 25.89 26.67 25.59 25.68 26,083,159 -0.36(-1.38%)
Aug 31, 2009 26.49 26.97 25.75 26.04 29,465,597 -0.80(-2.98%)
Aug 28, 2009 27.08 27.08 26.59 26.84 9,270,020 -0.17(-0.63%)
Aug 27, 2009 27.10 27.11 26.51 27.01 9,044,599 +0.01(+0.04%)
Aug 26, 2009 26.72 27.20 26.59 27.00 10,571,935 +0.13(+0.48%)
Aug 25, 2009 26.98 27.30 26.80 26.87 11,416,967 +0.07(+0.26%)
Aug 24, 2009 26.99 27.12 26.73 26.80 9,356,398 +0.01(+0.04%)
Aug 21, 2009 26.05 26.86 25.87 26.79 13,725,647 +0.90(+3.48%)
Aug 20, 2009 25.53 25.99 25.47 25.89 10,030,170 +0.41(+1.61%)
Aug 19, 2009 25.00 25.60 25.00 25.48 11,145,481 +0.28(+1.11%)
Aug 18, 2009 25.23 25.28 24.95 25.20 9,701,179 -0.00(-0.01%)
Aug 17, 2009 25.38 25.54 24.89 25.20 9,395,809 -0.66(-2.54%)
Aug 14, 2009 26.23 26.47 25.54 25.86 8,901,350 -0.40(-1.52%)
Aug 13, 2009 26.28 26.35 25.71 26.26 10,621,779 +0.04(+0.15%)
Aug 12, 2009 25.91 26.47 25.75 26.22 9,023,916 +0.32(+1.24%)
Aug 11, 2009 26.33 26.41 25.77 25.90 8,745,118 -0.54(-2.04%)
Aug 10, 2009 26.42 26.54 26.14 26.44 8,154,017 -0.25(-0.94%)
Aug 07, 2009 25.63 26.83 25.60 26.69 14,579,406 +1.32(+5.20%)
Aug 06, 2009 25.35 25.62 25.07 25.37 9,145,124 +0.10(+0.40%)
Aug 05, 2009 25.64 25.70 24.99 25.27 12,042,903 -0.37(-1.44%)
Aug 04, 2009 25.35 25.66 25.24 25.64 10,068,639 +0.14(+0.55%)
Aug 03, 2009 25.52 25.61 25.36 25.50 18,161,408 +0.38(+1.51%)
Jul 31, 2009 25.39 25.64 25.04 25.12 25,055,053 -1.10(-4.20%)
Jul 30, 2009 26.38 26.70 26.19 26.22 17,072,490 +0.33(+1.27%)
Jul 29, 2009 26.18 26.64 25.78 25.89 11,834,274 -0.48(-1.82%)
Jul 28, 2009 26.57 26.59 26.09 26.37 10,801,271 -0.04(-0.15%)
Jul 27, 2009 26.64 26.67 26.22 26.41 9,797,925 -0.17(-0.64%)
Jul 24, 2009 26.63 26.82 26.17 26.58 8,817,002 -0.22(-0.82%)
Jul 23, 2009 25.45 26.84 25.31 26.80 17,220,087 +1.42(+5.59%)
Jul 22, 2009 25.09 25.60 24.99 25.38 8,490,689 +0.18(+0.71%)
Jul 21, 2009 25.39 25.54 24.96 25.20 13,081,584 -0.17(-0.67%)
Jul 20, 2009 24.98 25.43 24.77 25.37 13,801,412 +0.86(+3.51%)
Jul 17, 2009 24.81 24.83 24.43 24.51 10,516,727 -0.28(-1.13%)
Jul 16, 2009 24.54 24.99 24.36 24.79 15,463,488 +0.71(+2.95%)
Jul 15, 2009 23.37 24.13 23.37 24.08 12,112,724 +0.97(+4.20%)
Jul 14, 2009 22.72 23.21 22.66 23.11 10,361,444 +0.41(+1.81%)
Jul 13, 2009 22.39 22.78 22.37 22.70 8,433,249 +0.29(+1.29%)
Jul 10, 2009 22.29 22.72 22.14 22.41 11,075,926 -0.12(-0.53%)
Jul 09, 2009 22.38 22.64 22.10 22.53 9,779,557 +0.29(+1.30%)
Jul 08, 2009 22.68 22.84 22.05 22.24 14,542,752 -0.29(-1.29%)
Jul 07, 2009 23.11 23.22 22.50 22.53 15,263,642 -0.56(-2.43%)
Jul 06, 2009 22.68 23.14 22.60 23.09 14,452,164 +0.25(+1.09%)
Jul 02, 2009 23.18 23.45 22.57 22.84 15,561,163 -0.61(-2.60%)
Jul 01, 2009 23.50 23.93 23.39 23.45 8,102,094 +0.12(+0.51%)
Jun 30, 2009 23.70 23.75 23.04 23.33 10,805,144 -0.33(-1.39%)
Jun 29, 2009 23.50 23.84 23.31 23.66 7,735,564 +0.23(+0.98%)
Jun 26, 2009 23.42 23.56 23.15 23.43 12,089,341 -0.12(-0.51%)
Jun 25, 2009 23.20 23.73 23.08 23.55 11,652,781 +0.65(+2.84%)
Jun 24, 2009 23.08 23.48 22.78 22.90 10,006,692 +0.02(+0.09%)
Jun 23, 2009 22.72 23.07 22.55 22.88 9,802,261 +0.22(+0.97%)
Jun 22, 2009 23.19 23.33 22.63 22.66 12,356,503 -0.87(-3.70%)
Jun 19, 2009 23.89 24.12 23.38 23.53 13,805,662 -0.19(-0.80%)
Jun 18, 2009 23.76 23.97 23.51 23.72 9,313,728 +0.04(+0.17%)
Jun 17, 2009 23.43 23.95 23.36 23.68 8,584,251 +0.19(+0.81%)
Jun 16, 2009 24.31 24.43 23.37 23.49 13,346,140 -1.04(-4.22%)
Jun 15, 2009 24.78 24.78 24.04 24.52 7,871,476 -0.53(-2.13%)
Jun 12, 2009 25.03 25.39 24.52 25.06 7,332,339 -0.17(-0.67%)
Jun 11, 2009 25.15 25.64 25.10 25.23 9,577,262 +0.13(+0.52%)
Jun 10, 2009 25.47 25.52 24.82 25.10 11,791,174 -0.23(-0.91%)
Jun 09, 2009 25.18 25.49 25.08 25.33 8,534,748 +0.00(+0.00%)
Jun 08, 2009 24.84 25.55 24.80 25.33 10,700,154 +0.38(+1.52%)
Jun 05, 2009 25.48 25.55 24.85 24.95 10,980,676 -0.19(-0.76%)
Jun 04, 2009 25.01 25.22 24.81 25.14 11,521,726 +0.06(+0.24%)
Jun 03, 2009 24.86 25.16 24.75 25.08 10,891,914 -0.05(-0.20%)
Jun 02, 2009 25.09 25.46 24.88 25.13 9,792,837 +0.10(+0.40%)
Jun 01, 2009 24.83 25.26 24.75 25.03 11,989,975 +0.81(+3.34%)
May 29, 2009 24.14 24.25 23.50 24.22 11,215,502 +0.23(+0.96%)
May 28, 2009 24.07 24.40 23.49 23.99 12,314,637 +0.12(+0.50%)
May 27, 2009 24.44 24.72 23.77 23.87 14,981,295 -0.67(-2.73%)
May 26, 2009 23.47 24.61 23.38 24.54 16,299,788 +0.84(+3.54%)
May 22, 2009 23.25 24.00 23.05 23.70 11,099,036 +0.47(+2.02%)
May 21, 2009 23.08 23.30 22.93 23.23 12,632,240 -0.32(-1.36%)
May 20, 2009 24.00 24.28 23.41 23.55 10,524,144 -0.27(-1.13%)
May 19, 2009 24.25 24.40 23.75 23.82 11,906,199 -0.39(-1.61%)
May 18, 2009 23.62 24.26 23.55 24.21 9,355,264 +0.80(+3.42%)
May 15, 2009 23.45 24.22 23.27 23.41 20,991,732 -0.07(-0.30%)
May 14, 2009 23.65 23.97 23.27 23.48 11,893,320 -0.12(-0.51%)
May 13, 2009 23.89 23.99 23.43 23.60 14,055,867 -0.72(-2.96%)
May 12, 2009 24.90 24.90 23.90 24.32 15,535,824 -0.39(-1.58%)
May 11, 2009 25.11 25.17 24.68 24.71 14,656,578 -0.75(-2.95%)
May 08, 2009 25.70 26.00 25.00 25.46 18,173,635 +0.34(+1.36%)
May 07, 2009 25.80 26.17 24.98 25.12 23,981,423 -0.75(-2.91%)
May 06, 2009 24.95 26.29 24.66 25.87 49,419,969 +2.72(+11.75%)
May 05, 2009 22.69 23.34 22.66 23.15 16,810,469 +0.29(+1.27%)
May 04, 2009 22.01 22.90 21.84 22.86 17,601,403 +0.92(+4.19%)
May 01, 2009 21.76 21.98 21.12 21.94 15,717,949 +0.04(+0.18%)
Apr 30, 2009 21.28 22.57 21.15 21.90 36,577,983 +0.89(+4.24%)
Apr 29, 2009 19.68 21.43 19.47 21.01 28,270,355 +1.50(+7.69%)
Apr 28, 2009 19.60 19.79 19.31 19.51 23,172,476 -0.23(-1.17%)
Apr 27, 2009 19.62 20.15 19.60 19.74 17,855,471 -0.52(-2.57%)
Apr 24, 2009 19.84 20.46 19.56 20.26 16,599,351 +0.63(+3.21%)
Apr 23, 2009 19.42 19.73 19.16 19.63 14,190,362 +0.23(+1.19%)
Apr 22, 2009 19.30 19.74 19.00 19.40 15,811,908 -0.07(-0.36%)
Apr 21, 2009 19.22 19.51 19.15 19.47 11,610,913 +0.06(+0.31%)
Apr 20, 2009 20.00 20.01 19.23 19.41 14,272,877 -0.97(-4.76%)
Apr 17, 2009 20.57 20.70 20.08 20.38 14,911,026 -0.13(-0.63%)
Apr 16, 2009 19.90 20.64 19.72 20.51 15,449,385 +0.78(+3.95%)
Apr 15, 2009 19.12 19.80 19.04 19.73 12,706,668 +0.71(+3.73%)
Apr 14, 2009 19.35 19.39 18.80 19.02 14,315,806 -0.51(-2.61%)
Apr 13, 2009 19.60 19.69 19.27 19.53 14,907,309 -0.35(-1.76%)
Apr 09, 2009 19.83 20.07 19.60 19.88 13,841,753 +0.52(+2.69%)
Apr 08, 2009 19.19 19.55 19.00 19.36 12,438,015 +0.24(+1.26%)
Apr 07, 2009 19.38 19.38 19.03 19.12 11,623,492 -0.50(-2.55%)
Apr 06, 2009 19.78 20.00 19.35 19.62 11,280,830 -0.38(-1.90%)
Apr 03, 2009 19.91 20.39 19.78 20.00 18,478,331 -0.21(-1.04%)
Apr 02, 2009 19.25 20.50 19.15 20.21 25,194,049 +1.42(+7.56%)
Apr 01, 2009 17.92 18.82 17.84 18.79 12,933,537 +0.63(+3.47%)
Mar 31, 2009 18.06 18.49 17.82 18.16 14,702,069 +0.31(+1.74%)
Mar 30, 2009 18.12 18.26 17.54 17.85 13,150,446 -1.21(-6.35%)
Mar 26, 2009 18.68 19.14 18.40 19.06 15,556,729 +0.53(+2.86%)
Mar 25, 2009 18.34 18.88 17.86 18.53 16,019,125 +0.24(+1.31%)
Mar 24, 2009 18.09 18.70 18.04 18.29 16,618,970 -0.63(-3.33%)
Mar 23, 2009 18.31 18.92 18.26 18.92 15,830,785 +1.47(+8.42%)
Mar 20, 2009 17.80 17.98 17.08 17.45 17,766,791 -0.26(-1.48%)
Mar 19, 2009 18.15 18.30 17.48 17.71 17,367,557 -0.40(-2.19%)
Mar 18, 2009 17.72 18.37 17.50 18.11 16,190,698 +0.29(+1.63%)
Mar 17, 2009 17.20 17.83 17.16 17.82 11,463,197 +0.61(+3.54%)
Mar 16, 2009 17.27 17.69 17.12 17.21 18,963,266 +0.08(+0.47%)
Mar 13, 2009 17.64 17.64 17.01 17.13 0 -0.30(-1.72%)
Mar 12, 2009 16.80 17.49 16.57 17.43 16,769,116 +0.84(+5.06%)
Mar 11, 2009 16.76 16.98 16.38 16.59 14,956,878 +0.00(+0.00%)
Mar 10, 2009 15.23 16.62 15.14 16.59 24,287,130 +1.00(+6.41%)
Mar 09, 2009 15.48 16.24 15.46 15.59 14,569,175 -0.24(-1.52%)
Mar 06, 2009 15.84 16.42 15.32 15.83 0 -0.16(-1.00%)
Mar 05, 2009 16.50 16.60 15.85 15.99 17,045,545 -0.95(-5.61%)
Mar 04, 2009 16.52 17.22 16.09 16.94 15,800,518 +0.94(+5.88%)
Mar 02, 2009 16.48 16.55 15.90 16.00 17,102,306 -0.77(-4.59%)
Feb 27, 2009 16.68 17.13 16.42 16.77 0 -0.20(-1.18%)
Feb 26, 2009 17.54 17.60 16.86 16.97 12,637,970 -0.39(-2.25%)
Feb 25, 2009 17.78 17.80 17.03 17.36 16,146,719 -0.56(-3.12%)
Feb 24, 2009 17.11 18.15 16.97 17.92 16,498,618 +0.95(+5.60%)
Feb 23, 2009 17.71 17.84 16.92 16.97 15,134,623 -0.56(-3.19%)
Feb 20, 2009 17.25 17.88 17.13 17.53 22,969,800 -0.16(-0.90%)
Feb 19, 2009 17.78 18.01 17.22 17.69 19,576,470 +0.06(+0.34%)
Feb 18, 2009 17.95 18.01 17.53 17.63 18,669,077 -0.21(-1.18%)
Feb 17, 2009 18.07 18.11 17.72 17.84 21,994,564 -0.68(-3.67%)
Feb 13, 2009 18.72 18.90 18.40 18.52 11,804,937 -0.31(-1.65%)
Feb 12, 2009 18.33 18.88 18.03 18.83 20,367,075 +0.33(+1.78%)
Feb 11, 2009 18.95 18.98 18.26 18.50 19,154,354 -0.26(-1.39%)
Feb 10, 2009 19.28 19.44 18.64 18.76 22,253,117 -0.68(-3.50%)
Feb 09, 2009 19.82 19.82 19.10 19.44 15,404,340 -0.01(-0.05%)
Feb 06, 2009 18.76 19.64 18.65 19.45 20,471,220 +0.74(+3.96%)
Feb 05, 2009 18.87 19.30 18.17 18.71 34,993,711 -0.29(-1.53%)
Feb 04, 2009 19.59 20.09 18.71 19.00 48,823,104 -1.62(-7.86%)
Feb 03, 2009 20.78 20.79 19.76 20.62 27,426,767 +0.42(+2.08%)
Feb 02, 2009 20.08 20.50 19.84 20.20 16,499,509 -0.48(-2.32%)
Jan 30, 2009 21.31 21.65 20.51 20.68 0 -0.57(-2.68%)
Jan 29, 2009 21.93 22.02 21.12 21.25 11,295,436 -1.03(-4.62%)
Jan 28, 2009 21.64 22.40 21.60 22.28 13,193,428 +1.03(+4.85%)
Jan 27, 2009 20.91 21.50 20.85 21.25 12,696,527 +0.39(+1.87%)
Jan 26, 2009 21.08 21.42 20.50 20.86 10,840,382 +0.25(+1.21%)
Jan 23, 2009 20.43 20.97 19.98 20.61 15,436,874 -0.36(-1.72%)
Jan 22, 2009 20.79 21.20 20.47 20.97 16,007,675 -0.26(-1.22%)
Jan 21, 2009 20.84 21.31 20.46 21.23 17,181,872 +0.99(+4.89%)
Jan 20, 2009 21.46 21.66 20.15 20.24 19,725,014 -1.22(-5.68%)
Jan 16, 2009 21.67 22.14 20.78 21.46 0 +0.10(+0.47%)
Jan 15, 2009 20.80 21.61 19.95 21.36 18,249,243 +0.56(+2.69%)
Jan 14, 2009 20.93 21.20 20.42 20.80 15,853,797 -0.40(-1.89%)
Jan 13, 2009 21.52 21.93 21.03 21.20 15,502,148 -0.66(-3.02%)
Jan 12, 2009 22.30 22.48 21.61 21.86 11,259,795 -0.45(-2.02%)
Jan 09, 2009 23.12 23.12 22.23 22.31 11,489,673 -0.59(-2.58%)
Jan 08, 2009 23.10 23.22 22.51 22.90 12,600,251 -0.28(-1.21%)
Jan 07, 2009 23.89 23.89 22.92 23.18 12,410,764 -1.13(-4.65%)
Jan 06, 2009 23.81 24.83 23.80 24.31 12,144,249 +0.81(+3.45%)
Jan 05, 2009 23.51 24.00 23.29 23.50 11,713,726 -0.42(-1.76%)
Jan 02, 2009 22.76 24.03 22.50 23.92 0 +1.23(+5.42%)
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.