Walt Disney (NY: DIS )

176.14 USD +1.01 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 43.32 43.35 42.84 43.11 6,987,196 -0.24(-0.55%)
Apr 27, 2012 43.60 43.65 43.12 43.35 5,903,021 -0.01(-0.02%)
Apr 26, 2012 42.74 43.56 42.69 43.36 7,713,575 +0.66(+1.55%)
Apr 25, 2012 42.40 42.76 42.38 42.70 4,927,110 +0.52(+1.23%)
Apr 24, 2012 42.03 42.43 41.97 42.18 4,954,569 +0.17(+0.40%)
Apr 23, 2012 42.25 42.25 41.73 42.01 6,595,029 -0.34(-0.80%)
Apr 20, 2012 42.24 42.84 42.24 42.35 7,773,043 +0.27(+0.64%)
Apr 19, 2012 42.43 42.51 41.80 42.08 7,079,260 -0.41(-0.96%)
Apr 18, 2012 42.48 42.61 42.32 42.49 3,781,914 -0.19(-0.45%)
Apr 17, 2012 41.88 42.74 41.88 42.68 6,552,863 +1.02(+2.45%)
Apr 16, 2012 42.06 42.13 41.54 41.66 6,109,264 -0.19(-0.45%)
Apr 13, 2012 42.03 42.22 41.70 41.85 7,315,448 -0.30(-0.71%)
Apr 12, 2012 41.43 42.20 41.27 42.15 5,538,660 +0.78(+1.89%)
Apr 11, 2012 41.51 41.70 41.24 41.37 6,359,277 +0.38(+0.93%)
Apr 10, 2012 41.87 42.13 40.88 40.99 10,681,866 -1.12(-2.66%)
Apr 09, 2012 42.13 42.27 41.96 42.11 6,813,309 -0.97(-2.25%)
Apr 05, 2012 42.84 43.18 42.68 43.08 6,341,122 +0.15(+0.35%)
Apr 04, 2012 42.90 42.99 42.48 42.93 8,562,403 -0.36(-0.83%)
Apr 03, 2012 43.67 43.75 42.91 43.29 7,996,962 -0.55(-1.25%)
Apr 02, 2012 43.59 44.00 43.32 43.84 7,653,740 +0.06(+0.14%)
Mar 30, 2012 43.52 43.85 43.10 43.78 9,098,596 +0.77(+1.79%)
Mar 29, 2012 43.20 43.27 42.30 43.01 10,402,479 -0.50(-1.15%)
Mar 28, 2012 44.04 44.15 43.26 43.51 9,444,237 -0.64(-1.45%)
Mar 27, 2012 44.39 44.50 44.09 44.15 9,343,062 -0.23(-0.52%)
Mar 26, 2012 43.94 44.41 43.92 44.38 10,853,820 +0.73(+1.67%)
Mar 23, 2012 43.33 43.71 42.86 43.65 8,518,927 +0.36(+0.83%)
Mar 22, 2012 43.08 43.40 43.01 43.29 8,560,670 +0.02(+0.05%)
Mar 21, 2012 43.42 43.87 43.27 43.27 9,581,956 +0.03(+0.07%)
Mar 20, 2012 43.24 43.44 42.93 43.24 6,853,932 -0.20(-0.46%)
Mar 19, 2012 43.07 43.58 42.95 43.44 6,382,459 +0.25(+0.58%)
Mar 16, 2012 43.42 43.52 43.18 43.19 8,952,454 -0.28(-0.64%)
Mar 15, 2012 43.50 43.50 43.17 43.47 6,123,525 -0.01(-0.02%)
Mar 14, 2012 43.59 43.70 42.90 43.48 10,991,259 -0.53(-1.20%)
Mar 13, 2012 42.55 44.08 42.43 44.01 15,051,838 +1.67(+3.94%)
Mar 12, 2012 42.53 42.85 42.15 42.34 6,834,437 +0.10(+0.24%)
Mar 09, 2012 42.12 42.57 42.03 42.24 6,896,364 +0.22(+0.52%)
Mar 08, 2012 41.99 42.32 41.95 42.02 6,163,711 +0.27(+0.65%)
Mar 07, 2012 42.00 42.07 41.70 41.75 7,793,491 -0.25(-0.60%)
Mar 06, 2012 42.24 42.32 41.73 42.00 10,434,460 -0.70(-1.64%)
Mar 05, 2012 42.35 42.77 42.11 42.70 9,288,792 +0.34(+0.80%)
Mar 02, 2012 42.26 42.53 42.04 42.36 5,070,657 -0.03(-0.07%)
Mar 01, 2012 42.13 42.54 42.13 42.39 7,996,055 +0.40(+0.95%)
Feb 29, 2012 41.87 42.37 41.85 41.99 14,858,695 +0.06(+0.14%)
Feb 28, 2012 41.75 41.97 41.55 41.93 6,895,611 +0.29(+0.70%)
Feb 27, 2012 41.70 41.95 41.30 41.64 9,131,864 +0.33(+0.80%)
Feb 24, 2012 41.44 41.58 41.23 41.31 6,150,515 -0.17(-0.41%)
Feb 23, 2012 41.28 41.67 41.09 41.48 6,270,943 +0.21(+0.51%)
Feb 22, 2012 41.55 41.71 41.15 41.27 6,176,059 -0.30(-0.72%)
Feb 21, 2012 41.80 41.90 41.49 41.57 5,674,879 -0.18(-0.43%)
Feb 17, 2012 41.71 41.86 41.55 41.75 7,759,584 +0.21(+0.51%)
Feb 16, 2012 41.23 41.73 41.08 41.54 7,468,389 +0.29(+0.70%)
Feb 15, 2012 41.48 41.75 41.12 41.25 7,891,165 -0.35(-0.84%)
Feb 14, 2012 41.50 41.62 41.26 41.60 8,210,289 -0.19(-0.45%)
Feb 13, 2012 41.62 41.92 41.59 41.79 9,065,754 +0.34(+0.82%)
Feb 10, 2012 40.94 41.45 40.83 41.45 10,115,296 -0.08(-0.19%)
Feb 09, 2012 40.75 41.64 40.55 41.53 13,580,951 +0.26(+0.63%)
Feb 08, 2012 41.37 41.91 40.99 41.27 21,687,031 +0.29(+0.71%)
Feb 07, 2012 40.73 41.15 40.20 40.98 20,043,872 +0.52(+1.29%)
Feb 06, 2012 40.00 40.59 39.96 40.46 11,521,041 +0.46(+1.15%)
Feb 03, 2012 39.43 40.00 39.36 40.00 11,609,933 +1.09(+2.80%)
Feb 02, 2012 39.22 39.25 38.56 38.91 9,076,757 -0.42(-1.07%)
Feb 01, 2012 39.25 39.67 39.16 39.33 8,900,934 +0.43(+1.11%)
Jan 31, 2012 39.08 39.31 38.66 38.90 14,020,605 -0.09(-0.23%)
Jan 30, 2012 38.74 39.11 38.38 38.99 8,682,441 -0.26(-0.66%)
Jan 27, 2012 39.27 39.50 38.98 39.25 9,588,317 -0.10(-0.25%)
Jan 26, 2012 39.59 39.75 39.06 39.35 7,162,536 -0.21(-0.53%)
Jan 25, 2012 39.12 39.68 38.96 39.56 10,053,948 +0.31(+0.79%)
Jan 24, 2012 39.03 39.27 38.57 39.25 9,406,936 +0.00(+0.00%)
Jan 23, 2012 39.38 39.50 38.96 39.25 7,124,505 -0.06(-0.15%)
Jan 20, 2012 39.42 39.44 39.10 39.31 7,879,847 -0.13(-0.33%)
Jan 19, 2012 39.01 39.47 39.00 39.44 7,730,979 +0.42(+1.08%)
Jan 18, 2012 38.51 39.10 38.40 39.02 9,594,443 +0.54(+1.40%)
Jan 17, 2012 38.69 38.98 38.41 38.48 9,142,749 +0.08(+0.21%)
Jan 13, 2012 38.47 38.59 38.02 38.40 9,877,677 -0.33(-0.85%)
Jan 12, 2012 38.62 38.86 38.41 38.73 10,073,374 +0.03(+0.08%)
Jan 11, 2012 39.39 39.53 38.45 38.70 16,257,550 -0.93(-2.35%)
Jan 10, 2012 39.48 39.91 39.16 39.63 14,071,788 -0.12(-0.30%)
Jan 09, 2012 39.74 40.25 39.59 39.75 12,145,236 -0.16(-0.40%)
Jan 06, 2012 39.55 40.15 39.45 39.91 14,401,542 +0.41(+1.04%)
Jan 05, 2012 38.83 39.58 38.70 39.50 14,327,028 +0.65(+1.67%)
Jan 04, 2012 38.19 38.99 38.12 38.85 9,889,833 +1.35(+3.60%)
Dec 30, 2011 37.71 37.71 37.36 37.50 4,776,071 -0.21(-0.56%)
Dec 29, 2011 37.45 37.80 37.25 37.71 5,019,866 +0.47(+1.26%)
Dec 28, 2011 37.65 37.71 37.17 37.24 4,633,287 -0.37(-0.98%)
Dec 27, 2011 37.61 37.80 37.40 37.61 5,189,367 -0.09(-0.24%)
Dec 23, 2011 37.13 37.72 37.11 37.70 6,788,664 +1.43(+3.94%)
Dec 21, 2011 36.23 36.70 35.75 36.27 8,221,402 +0.10(+0.28%)
Dec 20, 2011 35.17 36.38 35.15 36.17 10,119,066 +1.42(+4.09%)
Dec 19, 2011 35.39 35.55 34.51 34.75 11,436,701 -0.57(-1.61%)
Dec 16, 2011 35.45 35.74 35.15 35.32 20,353,475 +0.13(+0.37%)
Dec 15, 2011 35.52 35.72 34.99 35.19 9,869,250 +0.03(+0.09%)
Dec 14, 2011 35.70 36.00 35.12 35.16 10,664,012 -1.17(-3.22%)
Dec 13, 2011 36.69 37.12 36.18 36.33 12,708,763 -0.32(-0.87%)
Dec 12, 2011 36.20 36.77 35.92 36.65 10,050,768 +0.09(+0.25%)
Dec 09, 2011 36.17 36.77 36.17 36.56 7,323,389 +0.64(+1.78%)
Dec 08, 2011 36.86 36.96 35.82 35.92 9,871,972 -1.18(-3.18%)
Dec 07, 2011 36.71 37.33 36.46 37.10 9,543,549 +0.27(+0.73%)
Dec 06, 2011 36.87 37.20 36.75 36.83 6,573,062 -0.11(-0.30%)
Dec 05, 2011 37.04 37.37 36.73 36.94 9,973,469 +0.33(+0.90%)
Dec 02, 2011 36.33 36.83 36.30 36.61 10,202,404 +0.62(+1.72%)
Dec 01, 2011 36.03 36.33 35.72 35.99 10,350,500 +0.14(+0.39%)
Nov 30, 2011 34.68 35.89 34.66 35.85 16,522,720 +1.85(+5.44%)
Nov 29, 2011 34.34 34.50 33.97 34.00 7,655,119 -0.07(-0.21%)
Nov 28, 2011 34.27 34.53 33.76 34.07 8,655,881 +0.56(+1.67%)
Nov 25, 2011 33.50 34.22 33.28 33.51 4,991,843 +0.11(+0.33%)
Nov 23, 2011 33.58 33.78 33.40 33.40 10,763,962 -0.62(-1.82%)
Nov 22, 2011 34.21 34.47 33.41 34.02 12,500,662 -0.31(-0.90%)
Nov 21, 2011 35.48 35.63 34.22 34.33 39,963,220 -1.30(-3.65%)
Nov 18, 2011 35.39 35.78 35.24 35.63 32,200,229 +0.48(+1.37%)
Nov 17, 2011 35.38 35.86 34.80 35.15 32,561,906 -0.38(-1.07%)
Nov 16, 2011 35.96 36.32 35.47 35.53 10,809,676 -0.92(-2.52%)
Nov 15, 2011 35.96 37.00 35.96 36.45 14,226,683 +0.33(+0.91%)
Nov 14, 2011 36.33 36.42 35.88 36.12 9,631,899 -0.58(-1.58%)
Nov 11, 2011 36.63 37.42 36.37 36.70 22,392,161 +2.06(+5.95%)
Nov 10, 2011 34.16 34.76 33.65 34.64 12,149,035 +0.85(+2.52%)
Nov 09, 2011 34.59 34.59 33.66 33.79 11,911,112 -1.50(-4.25%)
Nov 08, 2011 35.44 35.46 34.34 35.29 10,710,889 +0.14(+0.40%)
Nov 07, 2011 34.86 35.17 34.61 35.15 6,942,488 +0.39(+1.12%)
Nov 04, 2011 34.81 35.01 34.33 34.76 6,431,324 -0.27(-0.77%)
Nov 03, 2011 34.57 35.12 33.97 35.03 9,276,054 +0.96(+2.82%)
Nov 02, 2011 34.13 34.38 33.80 34.07 8,538,039 +0.47(+1.40%)
Nov 01, 2011 34.43 34.47 33.31 33.60 13,364,345 -1.28(-3.67%)
Oct 31, 2011 35.72 35.79 34.86 34.88 10,147,979 -1.33(-3.67%)
Oct 28, 2011 36.23 36.34 35.72 36.21 8,478,020 -0.07(-0.19%)
Oct 27, 2011 35.79 36.60 35.63 36.28 11,271,287 +1.23(+3.51%)
Oct 26, 2011 34.88 35.19 34.09 35.05 10,407,128 +0.54(+1.56%)
Oct 25, 2011 35.20 35.35 34.41 34.51 7,811,229 -0.86(-2.43%)
Oct 24, 2011 35.24 35.71 35.02 35.37 8,837,897 +0.21(+0.60%)
Oct 21, 2011 34.18 35.16 34.09 35.16 13,707,673 +1.32(+3.90%)
Oct 20, 2011 33.85 34.12 33.25 33.84 7,319,146 +0.23(+0.68%)
Oct 19, 2011 33.88 34.35 33.47 33.61 7,478,971 -0.33(-0.97%)
Oct 18, 2011 33.46 34.20 33.13 33.94 10,980,504 +0.55(+1.65%)
Oct 17, 2011 33.83 34.22 33.18 33.39 9,987,660 -1.08(-3.13%)
Oct 14, 2011 34.02 34.53 33.91 34.47 10,694,950 +0.92(+2.74%)
Oct 13, 2011 33.39 33.73 33.26 33.55 6,837,822 -0.21(-0.62%)
Oct 12, 2011 32.96 34.43 32.75 33.76 17,363,309 +1.15(+3.53%)
Oct 11, 2011 33.11 33.28 32.24 32.61 12,891,053 -0.39(-1.18%)
Oct 10, 2011 32.36 33.10 32.30 33.00 7,887,060 +1.30(+4.10%)
Oct 07, 2011 32.20 32.37 31.61 31.70 12,070,099 -0.33(-1.03%)
Oct 06, 2011 31.67 32.05 31.66 32.03 12,659,394 +0.52(+1.65%)
Oct 05, 2011 30.35 31.55 30.31 31.51 17,823,640 +1.65(+5.53%)
Oct 04, 2011 28.73 29.97 28.19 29.86 18,950,159 +0.86(+2.97%)
Oct 03, 2011 29.96 30.33 28.99 29.00 13,885,460 -1.16(-3.85%)
Sep 30, 2011 30.16 30.70 29.99 30.16 15,137,291 -0.49(-1.60%)
Sep 29, 2011 31.15 31.52 30.23 30.65 12,114,761 +0.17(+0.56%)
Sep 28, 2011 31.27 31.42 30.38 30.48 11,414,965 -0.68(-2.18%)
Sep 27, 2011 30.99 31.71 30.59 31.16 15,723,822 +0.86(+2.84%)
Sep 26, 2011 30.06 30.34 29.68 30.30 14,200,559 +0.47(+1.58%)
Sep 23, 2011 29.46 29.90 29.05 29.83 20,944,667 +0.28(+0.95%)
Sep 22, 2011 30.54 30.90 29.18 29.55 26,238,312 -1.73(-5.53%)
Sep 21, 2011 32.33 32.52 31.24 31.28 12,618,492 -1.03(-3.19%)
Sep 20, 2011 32.66 32.88 32.23 32.31 10,117,621 -0.20(-0.62%)
Sep 19, 2011 32.38 32.64 32.06 32.51 9,979,641 -0.40(-1.22%)
Sep 16, 2011 33.14 33.29 32.63 32.91 16,655,517 -0.03(-0.09%)
Sep 15, 2011 32.58 32.99 32.43 32.94 8,466,898 +0.65(+2.01%)
Sep 14, 2011 31.67 32.73 31.23 32.29 12,576,974 +0.84(+2.67%)
Sep 13, 2011 31.36 31.61 31.02 31.45 9,792,132 +0.16(+0.51%)
Sep 12, 2011 30.69 31.31 30.52 31.29 10,439,907 +0.25(+0.81%)
Sep 09, 2011 31.64 31.72 30.73 31.04 17,509,376 -0.91(-2.85%)
Sep 08, 2011 32.42 32.66 31.91 31.95 10,673,185 -0.68(-2.08%)
Sep 07, 2011 32.15 32.68 31.99 32.63 11,460,463 +0.87(+2.74%)
Sep 06, 2011 31.46 31.94 31.33 31.76 12,833,599 -0.70(-2.16%)
Sep 02, 2011 32.84 33.04 32.41 32.46 9,145,736 -0.92(-2.76%)
Sep 01, 2011 34.09 34.33 33.34 33.38 10,212,069 -0.68(-2.00%)
Aug 31, 2011 33.85 34.32 33.74 34.06 12,278,620 +0.48(+1.43%)
Aug 30, 2011 33.12 33.87 32.82 33.58 14,060,037 +0.42(+1.27%)
Aug 29, 2011 32.72 33.17 32.61 33.16 8,397,428 +0.76(+2.35%)
Aug 26, 2011 32.12 32.64 31.36 32.40 11,247,280 +0.39(+1.22%)
Aug 25, 2011 32.53 32.83 31.88 32.01 10,799,002 -0.50(-1.54%)
Aug 24, 2011 32.01 32.58 31.73 32.51 12,595,666 +0.40(+1.25%)
Aug 23, 2011 32.07 32.11 31.33 32.11 30,417,015 +0.09(+0.28%)
Aug 22, 2011 32.42 32.65 31.94 32.02 15,001,610 +0.17(+0.53%)
Aug 19, 2011 31.95 32.98 31.82 31.85 19,006,681 -0.70(-2.15%)
Aug 18, 2011 32.47 32.69 32.17 32.55 23,736,090 -0.82(-2.46%)
Aug 17, 2011 33.61 33.75 32.84 33.37 12,740,972 -0.05(-0.15%)
Aug 16, 2011 33.12 33.67 32.75 33.42 18,558,293 -0.23(-0.68%)
Aug 15, 2011 33.43 33.80 33.08 33.65 17,846,016 +0.56(+1.69%)
Aug 12, 2011 32.76 33.56 32.44 33.09 24,427,199 +0.97(+3.02%)
Aug 11, 2011 31.83 33.08 31.81 32.12 36,389,464 +0.58(+1.84%)
Aug 10, 2011 31.84 32.27 29.60 31.54 87,052,651 -3.16(-9.11%)
Aug 09, 2011 34.06 34.75 32.31 34.70 31,834,860 +1.67(+5.06%)
Aug 08, 2011 34.06 34.57 33.03 33.03 25,921,990 -2.15(-6.11%)
Aug 05, 2011 35.79 35.95 34.40 35.18 22,784,815 -0.17(-0.48%)
Aug 04, 2011 36.85 36.89 35.26 35.35 19,368,755 -2.08(-5.56%)
Aug 03, 2011 36.94 37.50 36.47 37.43 11,804,474 +0.46(+1.24%)
Aug 02, 2011 38.06 38.43 36.93 36.97 13,651,366 -1.47(-3.82%)
Aug 01, 2011 38.73 38.75 37.82 38.44 11,500,286 -0.18(-0.47%)
Jul 29, 2011 39.05 39.31 38.50 38.62 16,049,907 -0.78(-1.98%)
Jul 28, 2011 39.46 39.83 39.19 39.40 11,028,073 -0.12(-0.30%)
Jul 27, 2011 40.35 40.37 39.42 39.52 10,736,513 -0.99(-2.44%)
Jul 26, 2011 40.38 40.80 40.37 40.51 9,292,820 -0.05(-0.12%)
Jul 25, 2011 40.25 40.89 40.16 40.56 6,840,835 -0.09(-0.22%)
Jul 22, 2011 40.70 40.79 40.54 40.65 7,723,656 -0.09(-0.22%)
Jul 21, 2011 39.69 40.87 39.67 40.74 13,473,013 +1.38(+3.51%)
Jul 20, 2011 39.58 39.85 39.28 39.36 6,126,364 -0.18(-0.46%)
Jul 19, 2011 39.04 39.73 38.99 39.54 7,987,498 +0.79(+2.04%)
Jul 18, 2011 39.12 39.12 38.46 38.75 11,309,503 -0.52(-1.32%)
Jul 15, 2011 39.72 39.82 38.98 39.27 18,307,475 -0.31(-0.78%)
Jul 14, 2011 39.53 39.84 39.39 39.58 13,293,998 +0.02(+0.05%)
Jul 13, 2011 39.25 39.83 39.09 39.56 12,361,367 +0.41(+1.05%)
Jul 12, 2011 39.34 39.52 39.03 39.15 11,310,911 -0.07(-0.18%)
Jul 11, 2011 39.49 39.54 39.08 39.22 9,785,424 -0.69(-1.73%)
Jul 08, 2011 39.98 39.98 39.20 39.91 11,795,083 +0.17(+0.43%)
Jul 07, 2011 39.85 40.05 39.73 39.74 10,227,574 +0.17(+0.43%)
Jul 06, 2011 39.95 39.95 39.27 39.57 11,429,251 -0.40(-1.00%)
Jul 05, 2011 39.77 40.18 39.60 39.97 9,446,132 +0.25(+0.63%)
Jul 01, 2011 39.15 39.86 39.03 39.72 9,245,223 +0.68(+1.74%)
Jun 30, 2011 38.50 39.12 38.35 39.04 10,049,750 +0.69(+1.80%)
Jun 29, 2011 38.11 38.43 37.73 38.35 9,614,925 +0.43(+1.13%)
Jun 28, 2011 38.17 38.45 37.79 37.92 11,912,695 -0.15(-0.39%)
Jun 27, 2011 37.62 38.42 37.47 38.07 8,259,448 +0.49(+1.30%)
Jun 24, 2011 37.91 38.02 37.39 37.58 13,425,391 -0.24(-0.63%)
Jun 23, 2011 37.88 37.93 37.19 37.82 11,874,003 -0.49(-1.28%)
Jun 22, 2011 38.56 38.77 38.28 38.31 8,548,219 -0.47(-1.21%)
Jun 21, 2011 38.45 38.89 38.25 38.78 7,814,947 +0.55(+1.44%)
Jun 20, 2011 38.13 38.27 38.13 38.23 8,746,194 +0.19(+0.50%)
Jun 17, 2011 38.31 38.37 37.98 38.04 12,659,336 +0.03(+0.08%)
Jun 16, 2011 38.37 38.47 37.77 38.01 11,806,867 -0.38(-0.99%)
Jun 15, 2011 38.38 38.82 38.24 38.39 10,716,183 -0.20(-0.52%)
Jun 14, 2011 38.68 38.85 38.51 38.59 10,074,555 +0.22(+0.57%)
Jun 13, 2011 38.63 38.86 38.35 38.37 9,253,324 -0.13(-0.34%)
Jun 10, 2011 39.15 39.33 38.42 38.50 13,096,734 -0.87(-2.21%)
Jun 09, 2011 38.95 39.53 38.85 39.37 9,642,201 +0.14(+0.36%)
Jun 08, 2011 39.46 39.65 39.14 39.23 8,482,934 -0.12(-0.30%)
Jun 07, 2011 39.64 39.88 39.33 39.35 8,683,510 -0.05(-0.13%)
Jun 06, 2011 39.18 39.70 39.14 39.40 9,193,310 +0.02(+0.05%)
Jun 03, 2011 39.66 39.66 39.17 39.38 15,136,004 -1.71(-4.16%)
May 24, 2011 41.27 41.34 40.87 41.09 8,459,268 -0.07(-0.17%)
May 23, 2011 41.15 41.33 40.95 41.16 7,965,275 -0.34(-0.82%)
May 20, 2011 41.34 41.84 41.12 41.50 9,220,000 +0.12(+0.29%)
May 19, 2011 41.55 41.74 41.14 41.38 10,065,854 -0.04(-0.10%)
May 18, 2011 40.94 41.45 40.90 41.42 9,949,279 +0.41(+1.00%)
May 17, 2011 40.86 41.14 40.68 41.01 10,037,836 +0.08(+0.20%)
May 16, 2011 41.26 41.30 40.89 40.93 11,703,988 -0.59(-1.42%)
May 13, 2011 41.61 41.87 41.25 41.52 8,422,193 -0.06(-0.14%)
May 12, 2011 41.51 41.76 40.94 41.58 13,073,584 +0.06(+0.14%)
May 11, 2011 42.11 42.58 41.11 41.52 38,469,528 -2.39(-5.44%)
May 10, 2011 43.24 44.12 43.10 43.91 12,515,656 +0.81(+1.88%)
May 09, 2011 43.32 43.35 42.92 43.10 6,308,028 +0.04(+0.09%)
May 06, 2011 43.30 43.50 42.85 43.06 7,811,791 +0.37(+0.87%)
May 05, 2011 42.51 43.25 42.44 42.69 8,256,411 +0.07(+0.16%)
May 04, 2011 42.94 43.24 42.30 42.62 7,484,468 -0.45(-1.04%)
May 03, 2011 43.25 43.57 42.89 43.07 6,208,424 -0.20(-0.46%)
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.