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 (%)
Mar 31, 2010 16.64 16.67 16.55 16.58 33,423,826 -0.09(-0.55%)
Mar 30, 2010 16.63 16.71 16.60 16.67 23,277,538 +0.05(+0.31%)
Mar 29, 2010 16.55 16.62 16.53 16.62 32,785,234 +0.07(+0.41%)
Mar 26, 2010 16.58 16.69 16.54 16.55 33,358,112 -0.03(-0.18%)
Mar 25, 2010 16.59 16.70 16.58 16.58 32,840,888 +0.01(+0.05%)
Mar 24, 2010 16.62 16.70 16.53 16.57 29,171,584 -0.09(-0.56%)
Mar 23, 2010 16.59 16.70 16.58 16.67 31,419,782 +0.08(+0.49%)
Mar 22, 2010 16.49 16.71 16.44 16.59 33,112,762 +0.08(+0.51%)
Mar 19, 2010 16.71 16.78 16.45 16.50 57,626,772 -0.18(-1.07%)
Mar 18, 2010 16.67 16.68 16.56 16.68 31,765,318 +0.01(+0.04%)
Mar 17, 2010 16.71 16.74 16.60 16.68 41,902,348 -0.02(-0.13%)
Mar 16, 2010 16.66 16.78 16.58 16.70 61,898,836 +0.17(+1.03%)
Mar 15, 2010 16.50 16.56 16.49 16.53 81,737,136 +0.45(+2.82%)
Mar 12, 2010 16.15 16.17 16.04 16.07 35,148,960 -0.02(-0.13%)
Mar 11, 2010 16.00 16.10 15.96 16.09 35,799,668 +0.10(+0.63%)
Mar 10, 2010 16.00 16.11 15.96 15.99 42,579,372 -0.10(-0.61%)
Mar 09, 2010 16.11 16.22 16.05 16.09 42,281,356 -0.03(-0.17%)
Mar 08, 2010 16.08 16.16 16.05 16.12 25,388,606 +0.00(+0.02%)
Mar 05, 2010 16.06 16.12 15.92 16.11 38,217,732 +0.05(+0.33%)
Mar 04, 2010 15.97 16.10 16.00 16.06 37,669,128 +0.09(+0.56%)
Mar 03, 2010 15.88 16.00 15.82 15.97 39,077,948 +0.02(+0.13%)
Mar 02, 2010 16.02 16.04 15.91 15.95 47,311,084 -0.09(-0.57%)
Mar 01, 2010 16.08 16.11 15.94 16.04 40,749,488 -0.05(-0.31%)
Feb 26, 2010 16.14 16.14 15.92 16.09 53,598,820 -0.02(-0.15%)
Feb 25, 2010 15.91 16.16 15.85 16.12 45,390,808 +0.07(+0.43%)
Feb 24, 2010 16.00 16.06 15.92 16.05 35,694,764 +0.09(+0.56%)
Feb 23, 2010 16.00 16.10 15.91 15.96 47,500,200 -0.06(-0.39%)
Feb 22, 2010 15.93 16.05 15.88 16.02 40,643,580 +0.10(+0.64%)
Feb 19, 2010 15.83 15.95 15.80 15.92 50,700,932 +0.01(+0.04%)
Feb 18, 2010 16.09 15.92 15.75 15.91 98,970,352 -0.18(-1.09%)
Feb 17, 2010 15.98 16.15 15.97 16.09 52,159,800 +0.15(+0.93%)
Feb 16, 2010 15.85 15.99 15.75 15.94 52,987,624 +0.20(+1.25%)
Feb 12, 2010 15.81 15.75 15.75 15.75 57,245,196 -0.05(-0.34%)
Feb 11, 2010 15.81 15.91 15.75 15.80 38,904,832 -0.05(-0.30%)
Feb 10, 2010 15.86 15.92 15.76 15.85 31,610,086 -0.00(-0.02%)
Feb 09, 2010 15.84 15.96 15.72 15.85 36,369,300 -0.03(-0.21%)
Feb 08, 2010 15.89 15.94 15.75 15.88 35,297,208 -0.03(-0.17%)
Feb 05, 2010 15.71 15.93 15.70 15.91 52,232,336 +0.14(+0.91%)
Feb 04, 2010 16.04 16.16 15.76 15.77 70,656,064 -0.39(-2.40%)
Feb 03, 2010 15.99 16.22 15.97 16.15 60,438,492 +0.23(+1.46%)
Feb 02, 2010 15.95 15.99 15.87 15.92 38,260,640 +0.02(+0.14%)
Feb 01, 2010 15.96 16.00 15.87 15.90 37,023,776 -0.00(-0.02%)
Jan 29, 2010 15.98 16.12 15.89 15.90 81,579,456 +0.24(+1.56%)
Jan 28, 2010 15.89 15.91 15.63 15.66 56,982,004 -0.24(-1.48%)
Jan 27, 2010 15.93 16.00 15.80 15.89 44,322,312 -0.06(-0.39%)
Jan 26, 2010 15.72 16.03 15.69 15.96 52,360,224 +0.22(+1.38%)
Jan 25, 2010 15.82 15.84 15.71 15.74 40,328,240 -0.02(-0.11%)
Jan 22, 2010 15.76 15.91 15.68 15.76 65,233,504 +0.01(+0.04%)
Jan 21, 2010 16.09 16.09 15.73 15.75 53,852,768 -0.28(-1.74%)
Jan 20, 2010 16.05 16.05 15.84 16.03 44,713,632 -0.05(-0.31%)
Jan 19, 2010 16.05 16.15 15.92 16.08 49,114,636 +0.10(+0.65%)
Jan 15, 2010 16.17 15.98 15.98 15.98 64,129,712 -0.16(-0.98%)
Jan 14, 2010 16.29 16.32 16.12 16.14 46,270,600 -0.24(-1.45%)
Jan 13, 2010 16.31 16.43 16.19 16.37 44,653,604 +0.08(+0.51%)
Jan 12, 2010 16.07 16.30 16.03 16.29 50,789,460 +0.15(+0.96%)
Jan 11, 2010 15.87 16.20 15.80 16.14 46,995,324 +0.26(+1.65%)
Jan 08, 2010 15.90 15.93 15.78 15.87 38,178,768 -0.08(-0.50%)
Jan 07, 2010 15.99 16.00 15.85 15.95 35,824,264 +0.01(+0.06%)
Jan 06, 2010 15.92 16.02 15.90 15.94 42,054,736 -0.04(-0.22%)
Jan 05, 2010 16.10 16.13 15.94 15.98 52,577,384 -0.16(-1.00%)
Jan 04, 2010 16.00 16.27 15.97 16.14 69,725,720 +0.23(+1.46%)
Dec 31, 2009 16.15 15.91 15.91 15.91 32,807,534 -0.25(-1.57%)
Dec 30, 2009 16.05 16.18 16.04 16.16 22,836,140 +0.06(+0.35%)
Dec 29, 2009 16.06 16.13 16.04 16.11 24,406,010 +0.04(+0.24%)
Dec 28, 2009 16.01 16.07 15.96 16.07 24,947,302 +0.11(+0.71%)
Dec 24, 2009 15.90 16.00 15.88 15.95 15,028,446 +0.08(+0.52%)
Dec 23, 2009 15.91 15.96 15.85 15.87 28,998,154 -0.01(-0.04%)
Dec 22, 2009 15.91 16.00 15.85 15.88 40,174,172 +0.02(+0.15%)
Dec 21, 2009 15.76 15.94 15.75 15.85 45,128,772 +0.12(+0.78%)
Dec 18, 2009 15.79 15.79 15.57 15.73 87,528,648 +0.03(+0.17%)
Dec 17, 2009 15.80 15.83 15.58 15.70 52,548,080 -0.24(-1.48%)
Dec 16, 2009 16.14 16.14 15.81 15.94 57,767,876 -0.13(-0.80%)
Dec 15, 2009 16.06 16.09 15.92 16.07 51,114,096 -0.03(-0.17%)
Dec 14, 2009 16.25 16.25 16.02 16.09 49,974,364 -0.17(-1.06%)
Dec 11, 2009 16.32 16.37 16.26 16.27 38,300,376 -0.01(-0.07%)
Dec 10, 2009 16.16 16.33 16.14 16.28 33,977,500 +0.18(+1.15%)
Dec 09, 2009 16.14 16.15 16.00 16.09 42,611,320 -0.07(-0.46%)
Dec 08, 2009 16.29 16.30 16.06 16.17 53,313,096 -0.15(-0.95%)
Dec 07, 2009 16.09 16.34 16.09 16.32 38,239,944 +0.21(+1.27%)
Dec 04, 2009 16.26 16.28 16.03 16.12 37,427,212 -0.06(-0.37%)
Dec 03, 2009 16.26 16.27 16.14 16.18 38,392,116 -0.04(-0.24%)
Dec 02, 2009 16.24 16.31 16.19 16.21 33,802,296 -0.05(-0.33%)
Dec 01, 2009 16.30 16.37 16.23 16.27 40,410,356 +0.06(+0.37%)
Nov 30, 2009 16.20 16.25 16.07 16.21 40,144,864 -0.02(-0.15%)
Nov 27, 2009 16.07 16.30 16.07 16.23 25,336,946 -0.10(-0.60%)
Nov 25, 2009 16.30 16.37 16.28 16.33 30,502,324 +0.05(+0.31%)
Nov 24, 2009 16.27 16.32 16.21 16.28 35,693,980 +0.03(+0.20%)
Nov 23, 2009 16.28 16.30 16.20 16.25 40,157,528 +0.12(+0.74%)
Nov 20, 2009 16.20 16.30 16.05 16.13 50,650,964 -0.08(-0.48%)
Nov 19, 2009 16.05 16.24 15.97 16.21 58,451,060 +0.12(+0.72%)
Nov 18, 2009 15.99 16.16 15.93 16.09 44,964,508 +0.15(+0.91%)
Nov 17, 2009 15.87 15.99 15.78 15.94 59,624,568 +0.15(+0.94%)
Nov 16, 2009 15.85 15.89 15.69 15.80 51,646,912 -0.01(-0.08%)
Nov 13, 2009 15.83 15.91 15.77 15.81 59,352,516 -0.12(-0.75%)
Nov 12, 2009 15.86 15.97 15.78 15.93 95,118,928 +0.19(+1.19%)
Nov 11, 2009 15.63 15.75 15.50 15.74 78,365,960 +0.20(+1.26%)
Nov 10, 2009 15.38 15.59 15.38 15.54 56,611,112 +0.23(+1.51%)
Nov 09, 2009 15.35 15.46 15.28 15.31 51,438,528 +0.08(+0.55%)
Nov 06, 2009 15.16 15.23 15.07 15.23 41,618,084 +0.05(+0.31%)
Nov 05, 2009 15.01 15.26 15.00 15.18 56,157,608 +0.21(+1.41%)
Nov 04, 2009 14.87 15.09 14.82 14.97 48,871,352 +0.14(+0.96%)
Nov 03, 2009 14.90 15.03 14.71 14.83 54,492,064 -0.11(-0.76%)
Nov 02, 2009 14.80 14.96 14.76 14.94 50,607,740 +0.18(+1.21%)
Oct 30, 2009 14.97 14.99 14.74 14.76 59,349,204 -0.15(-1.03%)
Oct 29, 2009 14.90 15.00 14.80 14.92 48,568,096 +0.09(+0.59%)
Oct 28, 2009 14.80 14.97 14.78 14.83 57,270,900 +0.01(+0.06%)
Oct 27, 2009 14.85 14.89 14.79 14.82 52,468,932 +0.01(+0.06%)
Oct 26, 2009 15.03 15.04 14.80 14.81 51,402,160 -0.18(-1.19%)
Oct 23, 2009 14.98 15.01 14.92 14.99 50,865,984 -0.01(-0.08%)
Oct 22, 2009 15.04 15.08 14.87 15.00 82,800,880 -0.04(-0.30%)
Oct 21, 2009 15.35 15.44 14.96 15.04 73,714,928 -0.32(-2.07%)
Oct 20, 2009 15.31 15.39 15.30 15.36 44,562,564 -0.06(-0.37%)
Oct 19, 2009 15.26 15.44 15.23 15.42 51,856,560 +0.20(+1.31%)
Oct 16, 2009 15.09 15.28 15.04 15.22 55,676,496 +0.08(+0.53%)
Oct 15, 2009 14.94 15.15 14.92 15.14 72,978,344 +0.23(+1.51%)
Oct 14, 2009 15.04 15.05 14.90 14.91 54,089,124 -0.04(-0.30%)
Oct 13, 2009 14.76 15.03 14.75 14.96 70,181,776 +0.22(+1.47%)
Oct 12, 2009 14.92 14.92 14.70 14.74 55,049,936 -0.11(-0.72%)
Oct 09, 2009 14.80 14.87 14.74 14.85 55,136,224 +0.07(+0.46%)
Oct 08, 2009 14.72 14.82 14.68 14.78 50,352,816 +0.07(+0.51%)
Oct 07, 2009 14.72 14.77 14.65 14.71 39,106,628 +0.00(+0.02%)
Oct 06, 2009 14.63 14.75 14.60 14.70 59,173,092 +0.12(+0.86%)
Oct 05, 2009 14.56 14.62 14.52 14.58 47,847,608 -0.01(-0.04%)
Oct 02, 2009 14.53 14.66 14.51 14.58 50,797,420 -0.00(-0.03%)
Oct 01, 2009 14.58 14.67 14.48 14.59 75,448,912 +0.00(+0.00%)
Sep 30, 2009 14.64 14.65 14.48 14.59 74,346,240 -0.04(-0.28%)
Sep 29, 2009 14.75 14.76 14.61 14.63 57,549,636 -0.08(-0.55%)
Sep 28, 2009 14.74 14.77 14.66 14.71 49,780,664 +0.01(+0.06%)
Sep 25, 2009 14.98 15.05 14.68 14.70 88,672,240 -0.37(-2.43%)
Sep 24, 2009 15.05 15.11 14.96 15.07 40,192,748 +0.09(+0.60%)
Sep 23, 2009 15.17 15.19 14.98 14.98 47,171,960 -0.18(-1.16%)
Sep 22, 2009 15.16 15.24 15.13 15.15 48,937,796 +0.02(+0.16%)
Sep 21, 2009 14.87 15.15 14.86 15.13 51,386,408 +0.24(+1.60%)
Sep 18, 2009 14.86 14.98 14.84 14.89 112,562,008 +0.04(+0.30%)
Sep 17, 2009 14.89 14.90 14.81 14.85 59,796,816 +0.04(+0.28%)
Sep 16, 2009 14.85 14.91 14.78 14.80 59,194,676 -0.03(-0.22%)
Sep 15, 2009 15.01 15.03 14.81 14.84 88,833,464 -0.13(-0.89%)
Sep 14, 2009 14.97 15.01 14.92 14.97 55,675,608 -0.10(-0.67%)
Sep 11, 2009 15.15 15.17 15.04 15.07 54,171,904 -0.09(-0.61%)
Sep 10, 2009 15.13 15.24 15.07 15.16 76,947,752 -0.02(-0.16%)
Sep 09, 2009 15.31 15.31 15.11 15.19 50,783,584 -0.09(-0.56%)
Sep 08, 2009 15.37 15.39 15.25 15.27 47,560,280 -0.08(-0.54%)
Sep 04, 2009 15.36 15.48 15.30 15.36 44,658,468 -0.02(-0.12%)
Sep 03, 2009 15.20 15.41 15.15 15.37 54,840,988 +0.24(+1.61%)
Sep 02, 2009 15.09 15.17 15.09 15.13 45,235,648 -0.02(-0.12%)
Sep 01, 2009 15.10 15.27 15.05 15.15 55,918,264 +0.03(+0.22%)
Aug 31, 2009 15.16 15.29 15.07 15.12 58,028,068 -0.08(-0.51%)
Aug 28, 2009 15.26 15.27 15.04 15.19 49,785,888 -0.03(-0.21%)
Aug 27, 2009 15.35 15.38 15.19 15.23 57,939,912 -0.17(-1.08%)
Aug 26, 2009 15.37 15.52 15.32 15.39 48,112,492 +0.04(+0.25%)
Aug 25, 2009 15.36 15.62 15.32 15.35 55,806,384 +0.04(+0.23%)
Aug 24, 2009 15.31 15.36 15.20 15.32 39,102,956 +0.06(+0.37%)
Aug 21, 2009 15.44 15.48 15.23 15.26 70,991,168 -0.10(-0.68%)
Aug 20, 2009 15.33 15.40 15.23 15.37 31,301,022 +0.01(+0.08%)
Aug 19, 2009 15.18 15.41 15.14 15.35 48,226,428 +0.09(+0.60%)
Aug 18, 2009 15.34 15.41 15.23 15.26 41,344,188 -0.08(-0.55%)
Aug 17, 2009 15.24 15.41 15.20 15.35 59,519,304 -0.04(-0.28%)
Aug 14, 2009 15.41 15.53 15.31 15.39 58,015,812 -0.03(-0.17%)
Aug 13, 2009 15.40 15.45 15.02 15.42 108,177,256 +0.41(+2.71%)
Aug 12, 2009 14.89 15.11 14.89 15.01 61,535,768 +0.17(+1.12%)
Aug 11, 2009 14.74 14.93 14.69 14.84 54,793,132 +0.09(+0.64%)
Aug 10, 2009 14.65 14.75 14.54 14.75 43,975,704 +0.13(+0.87%)
Aug 07, 2009 14.62 14.68 14.52 14.62 45,161,172 +0.09(+0.63%)
Aug 06, 2009 14.61 14.65 14.46 14.53 54,655,972 -0.07(-0.45%)
Aug 05, 2009 14.81 14.82 14.59 14.59 59,731,276 -0.16(-1.09%)
Aug 04, 2009 14.71 14.91 14.68 14.75 61,588,272 -0.02(-0.16%)
Aug 03, 2009 14.90 14.90 14.69 14.78 51,248,940 -0.02(-0.12%)
Jul 31, 2009 14.84 14.96 14.76 14.79 49,433,032 -0.03(-0.20%)
Jul 30, 2009 14.70 14.95 14.68 14.82 58,586,600 +0.18(+1.24%)
Jul 29, 2009 14.51 14.70 14.47 14.64 55,992,560 +0.13(+0.92%)
Jul 28, 2009 14.46 14.53 14.43 14.51 39,804,348 +0.03(+0.21%)
Jul 27, 2009 14.54 14.55 14.39 14.48 48,116,424 -0.04(-0.25%)
Jul 24, 2009 14.48 14.59 14.46 14.52 44,138,292 +0.05(+0.37%)
Jul 23, 2009 14.59 14.68 14.43 14.46 89,896,120 -0.12(-0.83%)
Jul 22, 2009 14.47 14.69 14.43 14.58 50,702,700 +0.09(+0.63%)
Jul 21, 2009 14.51 14.52 14.37 14.49 57,956,404 +0.01(+0.08%)
Jul 20, 2009 14.43 14.49 14.30 14.48 57,677,424 +0.10(+0.68%)
Jul 17, 2009 14.42 14.45 14.24 14.38 48,591,792 -0.01(-0.04%)
Jul 16, 2009 14.34 14.41 14.23 14.39 63,598,252 -0.01(-0.08%)
Jul 15, 2009 14.34 14.41 14.22 14.40 63,188,152 +0.12(+0.87%)
Jul 14, 2009 14.20 14.28 14.10 14.28 45,402,196 +0.09(+0.63%)
Jul 13, 2009 14.18 14.22 14.12 14.19 54,025,020 +0.08(+0.55%)
Jul 10, 2009 14.22 14.31 14.04 14.11 53,846,940 -0.15(-1.06%)
Jul 09, 2009 14.47 14.49 14.20 14.26 50,988,160 -0.09(-0.60%)
Jul 08, 2009 14.27 14.39 14.23 14.35 63,652,964 +0.16(+1.11%)
Jul 07, 2009 14.21 14.25 14.16 14.19 50,888,240 +0.03(+0.23%)
Jul 06, 2009 14.16 14.29 14.11 14.16 68,290,848 -0.02(-0.12%)
Jul 02, 2009 14.31 14.36 14.17 14.17 67,383,880 -0.17(-1.20%)
Jul 01, 2009 14.40 14.43 14.29 14.35 62,142,964 -0.02(-0.14%)
Jun 30, 2009 14.49 14.56 14.33 14.37 56,773,536 -0.10(-0.66%)
Jun 29, 2009 14.45 14.50 14.36 14.46 58,409,344 +0.04(+0.27%)
Jun 26, 2009 14.55 14.55 14.36 14.42 69,244,904 -0.15(-1.06%)
Jun 25, 2009 14.43 14.67 14.36 14.58 66,968,400 +0.19(+1.32%)
Jun 24, 2009 14.39 14.47 14.27 14.39 56,241,436 +0.05(+0.33%)
Jun 23, 2009 14.45 14.48 14.31 14.34 54,744,156 -0.07(-0.49%)
Jun 22, 2009 14.27 14.50 14.25 14.41 67,525,152 +0.12(+0.87%)
Jun 19, 2009 14.55 14.55 14.27 14.29 80,133,424 -0.15(-1.05%)
Jun 18, 2009 14.43 14.50 14.36 14.44 46,955,720 +0.04(+0.25%)
Jun 17, 2009 14.33 14.50 14.27 14.40 64,978,856 +0.09(+0.64%)
Jun 16, 2009 14.37 14.42 14.25 14.31 69,825,424 -0.06(-0.43%)
Jun 15, 2009 14.56 14.59 14.30 14.37 82,928,344 -0.41(-2.77%)
Jun 12, 2009 14.64 14.79 14.60 14.78 51,716,496 +0.15(+1.05%)
Jun 11, 2009 14.84 14.90 14.62 14.63 72,818,488 -0.22(-1.48%)
Jun 10, 2009 15.07 15.08 14.75 14.85 66,859,120 -0.16(-1.09%)
Jun 09, 2009 15.09 15.17 14.98 15.01 48,529,212 -0.06(-0.39%)
Jun 08, 2009 15.01 15.13 14.95 15.07 63,975,528 -0.08(-0.51%)
Jun 05, 2009 15.16 15.35 14.89 15.15 85,400,720 +0.06(+0.39%)
Jun 04, 2009 15.08 15.13 14.90 15.09 51,557,464 -0.00(-0.02%)
Jun 03, 2009 14.94 15.12 14.74 15.09 66,543,532 +0.28(+1.90%)
Jun 02, 2009 14.94 15.08 14.79 14.81 58,623,684 -0.20(-1.30%)
Jun 01, 2009 14.88 15.04 14.71 15.01 67,405,408 +0.25(+1.71%)
May 29, 2009 14.80 14.82 14.55 14.75 43,294,896 +0.06(+0.38%)
May 28, 2009 14.68 14.77 14.51 14.70 51,940,408 +0.07(+0.47%)
May 27, 2009 14.90 15.07 14.61 14.63 58,883,120 -0.20(-1.36%)
May 26, 2009 14.59 15.03 14.58 14.83 58,486,868 +0.22(+1.52%)
May 22, 2009 14.64 14.76 14.57 14.61 38,261,020 +0.04(+0.28%)
May 21, 2009 14.48 14.69 14.44 14.57 52,990,416 +0.05(+0.35%)
May 20, 2009 14.76 14.92 14.49 14.52 68,055,824 -0.12(-0.85%)
May 19, 2009 14.81 14.83 14.64 14.64 49,295,892 -0.17(-1.12%)
May 18, 2009 14.47 14.82 14.44 14.81 63,514,300 +0.53(+3.68%)
May 15, 2009 14.52 14.63 14.27 14.28 67,619,712 -0.28(-1.94%)
May 14, 2009 14.86 14.94 14.46 14.56 88,773,096 -0.28(-1.86%)
May 13, 2009 14.92 14.92 14.69 14.84 64,632,760 -0.23(-1.53%)
May 12, 2009 15.06 15.20 15.00 15.07 58,107,872 +0.08(+0.53%)
May 11, 2009 14.79 15.11 14.72 14.99 60,776,236 +0.14(+0.98%)
May 08, 2009 14.92 14.92 14.73 14.85 62,605,192 +0.11(+0.74%)
May 07, 2009 15.06 15.14 14.67 14.74 105,558,208 +0.08(+0.53%)
May 06, 2009 15.00 15.13 14.53 14.66 88,076,296 -0.28(-1.88%)
May 05, 2009 15.00 15.21 14.79 14.94 66,364,764 -0.11(-0.75%)
May 04, 2009 15.11 15.14 14.99 15.05 71,608,688 +0.23(+1.58%)
May 01, 2009 14.95 14.96 14.58 14.82 53,288,952 -0.10(-0.69%)
Apr 30, 2009 15.05 15.05 14.78 14.92 77,813,496 -0.00(-0.02%)
Apr 29, 2009 14.46 15.13 14.36 14.92 115,924,592 +0.54(+3.79%)
Apr 28, 2009 14.29 14.62 14.22 14.38 91,672,736 +0.02(+0.12%)
Apr 27, 2009 14.14 14.49 14.10 14.36 69,545,232 +0.19(+1.34%)
Apr 24, 2009 14.45 14.67 14.13 14.17 90,973,656 -0.29(-2.03%)
Apr 23, 2009 14.51 14.56 14.29 14.47 54,817,592 -0.03(-0.20%)
Apr 22, 2009 14.68 14.87 14.45 14.50 68,869,968 -0.26(-1.77%)
Apr 21, 2009 14.70 14.80 14.49 14.76 52,594,148 +0.17(+1.16%)
Apr 20, 2009 14.83 14.93 14.56 14.59 68,559,968 -0.28(-1.85%)
Apr 17, 2009 15.16 15.17 14.85 14.86 81,155,184 -0.17(-1.14%)
Apr 16, 2009 15.19 15.24 14.88 15.03 71,761,632 -0.15(-0.99%)
Apr 15, 2009 15.03 15.22 14.99 15.19 43,937,704 +0.05(+0.33%)
Apr 14, 2009 15.16 15.19 14.97 15.14 60,579,028 -0.12(-0.80%)
Apr 13, 2009 15.04 15.39 14.99 15.26 65,344,164 +0.26(+1.72%)
Apr 09, 2009 14.82 15.20 14.70 15.00 142,963,424 -0.58(-3.71%)
Apr 08, 2009 15.59 15.70 15.48 15.58 58,278,964 +0.07(+0.42%)
Apr 07, 2009 15.68 15.70 15.40 15.51 48,223,968 -0.31(-1.95%)
Apr 06, 2009 15.81 15.91 15.66 15.82 52,388,812 -0.11(-0.69%)
Apr 03, 2009 15.90 16.08 15.68 15.93 55,824,184 +0.05(+0.30%)
Apr 02, 2009 15.79 16.16 15.75 15.88 73,791,864 +0.24(+1.55%)
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.