Walt Disney (NY: DIS )

179.10 USD -0.40 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 62.93 63.08 62.44 62.84 8,529,501 -0.16(-0.25%)
Apr 29, 2013 62.82 63.25 62.59 63.00 7,206,160 +1.13(+1.83%)
Apr 26, 2013 62.06 62.01 61.55 61.87 7,038,566 -0.13(-0.21%)
Apr 25, 2013 62.01 62.17 61.55 62.00 6,683,979 +0.06(+0.10%)
Apr 24, 2013 62.71 62.90 61.59 61.94 7,335,400 -0.65(-1.04%)
Apr 23, 2013 62.40 62.59 61.54 62.59 6,261,121 +0.58(+0.94%)
Apr 22, 2013 61.59 62.10 61.15 62.01 6,307,788 +0.45(+0.73%)
Apr 19, 2013 60.25 61.56 60.25 61.56 9,488,269 +1.57(+2.62%)
Apr 18, 2013 60.64 60.67 59.88 59.99 9,203,177 -0.69(-1.14%)
Apr 17, 2013 60.35 60.69 60.02 60.68 11,531,693 -0.07(-0.12%)
Apr 16, 2013 59.26 60.75 59.08 60.75 10,307,479 +1.87(+3.18%)
Apr 15, 2013 60.26 60.67 58.84 58.88 12,027,906 -1.67(-2.76%)
Apr 12, 2013 60.29 60.73 60.27 60.55 8,533,953 +0.00(+0.00%)
Apr 11, 2013 60.11 60.67 60.02 60.55 9,241,726 +0.44(+0.73%)
Apr 10, 2013 59.37 60.14 59.34 60.11 8,438,296 +0.97(+1.64%)
Apr 09, 2013 58.72 59.24 58.52 59.14 8,864,758 +0.32(+0.54%)
Apr 08, 2013 57.80 58.82 57.76 58.82 9,796,152 +1.12(+1.94%)
Apr 05, 2013 56.89 57.73 56.37 57.70 7,043,332 +0.11(+0.19%)
Apr 04, 2013 57.28 57.72 57.18 57.59 6,413,435 +0.34(+0.59%)
Apr 03, 2013 57.64 57.75 57.00 57.25 8,102,475 -0.21(-0.37%)
Apr 02, 2013 57.04 57.46 56.96 57.46 6,575,227 +0.77(+1.36%)
Apr 01, 2013 56.89 57.14 56.15 56.69 6,728,034 -0.11(-0.19%)
Mar 28, 2013 56.59 56.94 56.50 56.80 6,705,892 +0.33(+0.58%)
Mar 27, 2013 56.34 56.50 55.99 56.47 6,392,319 -0.16(-0.28%)
Mar 26, 2013 56.41 56.73 56.33 56.63 4,675,601 +0.42(+0.75%)
Mar 25, 2013 57.00 57.11 55.87 56.21 7,881,490 -0.57(-1.00%)
Mar 22, 2013 56.65 57.10 56.51 56.78 5,500,154 +0.47(+0.83%)
Mar 21, 2013 56.74 56.85 56.16 56.31 5,168,737 -0.63(-1.11%)
Mar 20, 2013 56.59 57.15 56.54 56.94 6,018,671 +0.63(+1.12%)
Mar 19, 2013 56.83 57.05 55.76 56.31 8,884,130 -0.52(-0.92%)
Mar 18, 2013 57.08 57.19 56.75 56.83 5,125,876 -0.75(-1.30%)
Mar 15, 2013 57.50 57.78 57.34 57.58 13,796,440 -0.17(-0.29%)
Mar 14, 2013 57.35 57.82 57.27 57.75 5,915,351 +0.41(+0.72%)
Mar 13, 2013 57.16 57.44 56.94 57.34 5,209,862 +0.23(+0.40%)
Mar 12, 2013 57.52 57.63 56.70 57.11 7,159,414 -0.55(-0.95%)
Mar 11, 2013 57.39 57.75 57.34 57.66 7,155,409 +0.27(+0.47%)
Mar 08, 2013 56.56 57.51 56.52 57.39 8,159,110 +1.07(+1.90%)
Mar 07, 2013 56.36 56.47 56.01 56.32 4,814,697 -0.04(-0.07%)
Mar 06, 2013 56.53 56.84 56.25 56.36 5,572,562 -0.12(-0.21%)
Mar 05, 2013 55.95 56.58 55.90 56.48 7,068,470 +0.68(+1.22%)
Mar 04, 2013 55.16 55.84 55.00 55.80 6,357,424 +0.47(+0.85%)
Mar 01, 2013 54.31 55.37 54.30 55.33 8,314,387 +0.74(+1.36%)
Feb 28, 2013 54.72 55.04 54.49 54.59 6,605,815 +0.11(+0.20%)
Feb 27, 2013 53.90 54.66 53.85 54.48 7,244,992 +0.58(+1.08%)
Feb 26, 2013 53.81 54.03 53.60 53.90 6,238,418 +0.31(+0.58%)
Feb 25, 2013 54.60 54.79 53.59 53.59 9,831,166 -0.66(-1.22%)
Feb 22, 2013 54.39 54.58 53.93 54.25 7,604,629 +0.08(+0.15%)
Feb 21, 2013 54.58 54.82 54.01 54.17 6,802,578 -0.43(-0.79%)
Feb 20, 2013 55.62 55.82 54.56 54.60 8,461,042 -1.13(-2.03%)
Feb 19, 2013 55.58 55.95 55.57 55.73 7,780,451 +0.12(+0.22%)
Feb 15, 2013 55.05 55.62 54.89 55.61 17,784,485 +0.73(+1.33%)
Feb 14, 2013 54.92 55.17 54.71 54.88 8,564,486 -0.08(-0.15%)
Feb 13, 2013 55.08 55.30 54.67 54.96 5,701,775 +0.01(+0.02%)
Feb 12, 2013 54.77 55.05 54.69 54.95 8,758,025 +0.20(+0.37%)
Feb 11, 2013 54.65 54.98 54.59 54.75 6,358,524 +0.09(+0.16%)
Feb 08, 2013 54.38 54.72 54.31 54.66 9,584,743 +0.30(+0.55%)
Feb 07, 2013 54.07 54.48 53.41 54.36 11,723,157 -0.16(-0.29%)
Feb 06, 2013 55.40 55.50 54.41 54.52 26,832,766 +0.62(+1.15%)
Feb 04, 2013 54.16 54.50 53.80 53.90 7,717,372 -0.69(-1.26%)
Feb 01, 2013 54.18 54.87 54.15 54.59 9,553,898 +0.71(+1.32%)
Jan 31, 2013 53.84 54.25 53.65 53.88 7,337,484 +0.09(+0.17%)
Jan 30, 2013 53.85 54.00 53.55 53.79 9,821,812 -0.20(-0.37%)
Jan 29, 2013 54.15 54.21 53.53 53.99 7,786,477 -0.37(-0.68%)
Jan 28, 2013 54.28 54.56 54.10 54.36 7,133,828 -0.02(-0.04%)
Jan 25, 2013 53.80 54.56 53.61 54.38 7,941,636 +0.43(+0.80%)
Jan 24, 2013 54.03 54.87 53.92 53.95 13,607,962 +0.00(+0.00%)
Jan 23, 2013 52.86 54.16 52.78 53.95 13,842,676 +1.22(+2.31%)
Jan 22, 2013 52.39 52.80 52.18 52.73 6,635,177 +0.39(+0.75%)
Jan 18, 2013 52.24 52.34 51.81 52.34 8,492,176 -0.07(-0.13%)
Jan 17, 2013 51.84 52.70 51.84 52.41 10,132,274 +0.88(+1.71%)
Jan 16, 2013 50.85 51.78 50.80 51.53 7,371,722 +0.44(+0.86%)
Jan 15, 2013 50.47 51.15 50.43 51.09 7,299,484 +0.50(+0.99%)
Jan 14, 2013 50.40 50.83 50.18 50.59 9,308,781 +0.01(+0.02%)
Jan 11, 2013 50.82 51.02 50.45 50.58 7,148,974 -0.21(-0.41%)
Jan 10, 2013 50.87 51.24 50.59 50.79 8,097,851 +0.01(+0.02%)
Jan 09, 2013 50.93 51.50 50.76 50.78 8,388,995 +0.02(+0.04%)
Jan 08, 2013 50.88 51.17 50.57 50.76 8,640,152 -0.21(-0.41%)
Jan 07, 2013 51.76 51.76 50.66 50.97 9,472,151 -1.22(-2.34%)
Jan 04, 2013 51.38 52.33 51.33 52.19 8,745,873 +0.98(+1.91%)
Jan 03, 2013 51.05 51.33 50.84 51.21 7,566,532 +0.11(+0.22%)
Jan 02, 2013 50.80 51.10 50.64 51.10 11,674,910 +1.31(+2.63%)
Dec 31, 2012 48.89 49.80 48.80 49.79 10,214,119 +0.64(+1.30%)
Dec 28, 2012 49.35 49.70 49.01 49.15 6,986,238 -0.38(-0.77%)
Dec 27, 2012 49.80 50.00 48.90 49.53 6,948,198 -0.32(-0.64%)
Dec 26, 2012 49.85 49.98 49.45 49.85 4,200,116 -0.03(-0.06%)
Dec 24, 2012 49.92 50.20 49.84 49.88 2,772,295 -0.12(-0.24%)
Dec 21, 2012 50.41 50.75 49.68 50.00 15,997,271 -0.93(-1.83%)
Dec 20, 2012 49.83 51.06 49.83 50.93 8,410,848 +0.99(+1.98%)
Dec 19, 2012 50.15 50.51 49.94 49.94 8,382,310 -0.28(-0.56%)
Dec 18, 2012 49.35 50.32 49.15 50.22 14,018,444 +0.94(+1.91%)
Dec 17, 2012 48.72 49.32 48.67 49.28 10,324,568 +0.61(+1.25%)
Dec 14, 2012 49.01 49.12 48.55 48.67 8,086,566 -0.44(-0.90%)
Dec 13, 2012 49.61 49.69 48.91 49.11 6,108,063 -0.53(-1.07%)
Dec 12, 2012 49.76 50.07 49.42 49.64 6,473,948 +0.16(+0.32%)
Dec 11, 2012 49.37 49.99 49.36 49.48 9,040,039 +0.18(+0.37%)
Dec 10, 2012 49.21 49.51 49.19 49.30 5,264,392 +0.06(+0.12%)
Dec 07, 2012 49.18 49.38 49.01 49.24 5,279,158 +0.18(+0.37%)
Dec 06, 2012 48.78 49.13 48.56 49.06 4,828,874 -0.53(-1.07%)
Dec 05, 2012 49.43 49.90 49.14 49.59 9,182,289 +0.29(+0.59%)
Dec 04, 2012 49.25 49.45 48.85 49.30 8,400,839 -0.36(-0.72%)
Nov 30, 2012 49.81 49.94 49.25 49.66 12,363,811 -0.06(-0.12%)
Nov 29, 2012 49.51 49.85 49.32 49.72 7,232,185 +0.52(+1.06%)
Nov 28, 2012 48.47 49.25 47.84 49.20 8,148,167 +0.60(+1.23%)
Nov 27, 2012 49.06 49.20 48.53 48.60 6,720,388 -0.43(-0.88%)
Nov 26, 2012 48.98 49.42 48.91 49.03 6,935,789 -0.23(-0.47%)
Nov 23, 2012 48.89 49.28 48.80 49.26 3,353,598 +0.58(+1.19%)
Nov 21, 2012 48.50 48.95 48.40 48.68 6,763,765 +0.24(+0.50%)
Nov 20, 2012 47.78 48.50 47.66 48.44 7,465,057 +0.53(+1.11%)
Nov 19, 2012 47.70 48.03 47.45 47.91 8,512,302 +0.49(+1.03%)
Nov 16, 2012 47.59 47.76 47.05 47.42 9,833,517 -0.05(-0.11%)
Nov 15, 2012 47.24 47.64 46.96 47.47 11,418,577 +0.30(+0.64%)
Nov 14, 2012 48.03 48.04 47.05 47.17 9,776,320 -0.79(-1.65%)
Nov 13, 2012 47.28 48.42 47.28 47.96 12,270,862 +0.51(+1.07%)
Nov 12, 2012 47.49 47.63 46.96 47.45 12,344,482 +0.39(+0.83%)
Nov 09, 2012 46.99 47.95 46.53 47.06 34,221,157 -2.98(-5.96%)
Nov 08, 2012 50.09 50.84 49.92 50.04 11,109,568 -0.04(-0.08%)
Nov 07, 2012 50.65 50.65 49.59 50.08 8,533,263 -0.39(-0.77%)
Nov 06, 2012 50.59 50.70 50.08 50.47 7,691,192 +0.15(+0.30%)
Nov 05, 2012 50.81 50.86 49.82 50.32 9,574,279 +0.46(+0.92%)
Nov 02, 2012 50.63 50.99 49.77 49.86 14,028,496 +0.08(+0.16%)
Nov 01, 2012 49.28 50.31 49.28 49.78 10,583,332 +0.66(+1.34%)
Oct 31, 2012 51.15 51.24 48.80 49.12 20,708,994 -0.96(-1.92%)
Oct 26, 2012 50.36 50.08 50.08 50.08 8,359,800 -0.18(-0.36%)
Oct 25, 2012 50.93 51.03 49.96 50.26 6,794,011 -0.39(-0.77%)
Oct 24, 2012 50.95 51.08 50.56 50.65 6,069,430 -0.11(-0.22%)
Oct 23, 2012 51.33 51.35 50.75 50.76 8,530,942 -1.14(-2.20%)
Oct 19, 2012 52.50 52.59 51.60 51.90 8,454,853 -0.52(-0.99%)
Oct 18, 2012 52.26 52.74 52.12 52.42 6,290,562 +0.13(+0.25%)
Oct 17, 2012 51.40 52.40 51.33 52.29 7,787,813 +1.05(+2.05%)
Oct 16, 2012 51.17 51.50 51.08 51.24 4,997,298 +0.45(+0.89%)
Oct 15, 2012 50.59 50.81 50.35 50.79 6,871,233 +0.20(+0.40%)
Oct 12, 2012 50.55 50.75 50.42 50.59 6,135,967 +0.25(+0.50%)
Oct 11, 2012 51.33 51.56 50.20 50.34 10,118,373 -0.87(-1.70%)
Oct 10, 2012 51.39 51.63 51.09 51.21 6,407,870 -0.30(-0.58%)
Oct 09, 2012 52.32 52.33 51.46 51.51 8,072,025 -0.82(-1.57%)
Oct 08, 2012 52.37 52.50 52.11 52.33 5,827,909 -0.64(-1.21%)
Oct 05, 2012 52.84 53.15 52.76 52.97 5,223,159 +0.34(+0.65%)
Oct 04, 2012 52.72 53.08 52.39 52.63 6,507,785 +0.16(+0.30%)
Oct 03, 2012 51.72 52.69 51.69 52.47 6,626,161 +0.83(+1.61%)
Oct 02, 2012 52.13 52.25 51.47 51.64 7,106,292 -0.43(-0.83%)
Oct 01, 2012 52.31 52.85 51.93 52.07 6,557,514 -0.21(-0.40%)
Sep 28, 2012 52.41 52.53 52.05 52.28 6,698,647 -0.30(-0.57%)
Sep 27, 2012 52.12 52.78 51.97 52.58 5,309,295 +0.64(+1.23%)
Sep 26, 2012 52.42 52.60 51.77 51.94 8,017,898 -0.60(-1.14%)
Sep 25, 2012 52.89 53.40 52.54 52.54 7,421,595 -0.38(-0.72%)
Sep 24, 2012 52.67 53.05 52.61 52.92 6,147,935 +0.18(+0.34%)
Sep 21, 2012 52.94 53.39 52.73 52.74 13,231,188 +0.08(+0.15%)
Sep 20, 2012 52.43 52.91 52.43 52.66 8,600,654 -0.04(-0.08%)
Sep 19, 2012 51.78 52.95 51.78 52.70 7,822,414 +0.80(+1.54%)
Sep 18, 2012 52.03 52.12 51.77 51.90 7,100,737 -0.25(-0.48%)
Sep 17, 2012 52.32 52.43 51.96 52.15 7,852,831 -0.20(-0.38%)
Sep 14, 2012 52.45 52.75 52.17 52.35 9,508,295 -0.25(-0.48%)
Sep 13, 2012 51.73 52.67 51.73 52.60 11,183,808 +0.90(+1.74%)
Sep 12, 2012 51.60 51.79 51.27 51.70 7,100,123 +0.14(+0.27%)
Sep 11, 2012 51.47 51.67 51.43 51.56 6,631,636 +0.04(+0.08%)
Sep 10, 2012 51.61 51.80 51.48 51.52 7,479,219 -0.22(-0.43%)
Sep 07, 2012 51.87 52.00 51.66 51.74 8,923,587 -0.12(-0.23%)
Sep 06, 2012 50.70 51.87 50.64 51.86 10,124,687 +1.07(+2.11%)
Sep 05, 2012 50.14 51.24 50.09 50.79 16,689,207 +1.13(+2.28%)
Sep 04, 2012 49.52 49.83 49.23 49.66 6,988,686 +0.19(+0.38%)
Aug 31, 2012 49.64 49.90 49.40 49.47 6,232,720 +0.05(+0.10%)
Aug 30, 2012 49.72 49.78 49.37 49.42 6,697,705 -0.62(-1.24%)
Aug 29, 2012 49.64 50.17 49.59 50.04 7,685,081 +0.41(+0.83%)
Aug 27, 2012 49.49 49.85 49.41 49.63 6,228,710 +0.07(+0.14%)
Aug 24, 2012 49.08 49.61 49.01 49.56 5,793,607 +0.39(+0.79%)
Aug 23, 2012 49.61 49.66 49.03 49.17 5,428,236 -0.49(-0.99%)
Aug 22, 2012 49.60 50.15 49.50 49.66 6,759,330 +0.02(+0.04%)
Aug 21, 2012 50.41 50.48 49.51 49.64 7,683,150 -0.81(-1.61%)
Aug 20, 2012 50.32 50.59 50.15 50.45 6,937,030 -0.01(-0.02%)
Aug 17, 2012 50.35 50.55 50.26 50.46 6,354,625 +0.21(+0.42%)
Aug 16, 2012 49.99 50.42 49.80 50.25 8,285,610 +0.36(+0.72%)
Aug 15, 2012 49.65 49.97 49.65 49.89 4,887,028 +0.20(+0.40%)
Aug 14, 2012 49.93 50.15 49.53 49.69 6,365,821 -0.17(-0.34%)
Aug 13, 2012 49.53 49.99 49.46 49.86 4,874,940 +0.21(+0.42%)
Aug 10, 2012 49.90 49.92 49.32 49.65 7,449,587 -0.31(-0.62%)
Aug 09, 2012 50.28 50.47 49.85 49.96 10,430,294 -0.53(-1.05%)
Aug 08, 2012 49.36 50.65 49.05 50.49 14,724,810 +0.68(+1.37%)
Aug 07, 2012 50.01 50.31 49.72 49.81 13,655,242 +0.16(+0.32%)
Aug 06, 2012 49.97 50.00 49.65 49.65 6,353,299 -0.12(-0.24%)
Aug 03, 2012 49.81 49.87 49.36 49.77 8,187,766 +0.79(+1.61%)
Aug 02, 2012 48.60 48.99 48.13 48.98 9,558,138 +0.16(+0.33%)
Aug 01, 2012 49.33 49.53 48.72 48.82 6,780,105 -0.32(-0.65%)
Jul 31, 2012 49.78 49.85 49.09 49.14 10,503,051 -0.66(-1.33%)
Jul 30, 2012 49.95 50.14 49.65 49.80 8,890,537 -0.14(-0.27%)
Jul 27, 2012 49.89 50.54 49.69 49.94 16,175,067 +0.23(+0.45%)
Jul 26, 2012 49.06 49.87 49.06 49.71 10,497,054 +1.41(+2.92%)
Jul 25, 2012 48.33 48.64 48.01 48.30 7,033,910 +0.14(+0.29%)
Jul 24, 2012 48.03 48.33 47.69 48.16 8,955,077 +0.18(+0.38%)
Jul 23, 2012 47.77 48.06 47.42 47.98 8,333,070 -0.61(-1.26%)
Jul 20, 2012 48.60 48.95 48.50 48.59 8,482,754 -0.40(-0.82%)
Jul 19, 2012 49.39 49.62 48.73 48.99 9,330,697 -0.36(-0.73%)
Jul 18, 2012 49.14 49.67 48.96 49.35 7,677,445 +0.00(+0.00%)
Jul 17, 2012 48.44 49.92 48.40 49.35 15,909,391 +1.49(+3.11%)
Jul 16, 2012 47.96 48.12 47.69 47.86 5,675,144 -0.33(-0.68%)
Jul 13, 2012 47.40 48.38 47.38 48.19 7,187,317 +0.78(+1.65%)
Jul 12, 2012 47.38 47.80 46.85 47.41 8,270,648 +0.14(+0.30%)
Jul 11, 2012 47.45 47.59 46.97 47.27 6,500,977 -0.09(-0.19%)
Jul 10, 2012 48.17 48.38 47.18 47.36 8,787,486 -0.64(-1.33%)
Jul 09, 2012 48.06 48.18 47.76 48.00 5,597,063 -0.04(-0.08%)
Jul 06, 2012 47.77 48.18 47.70 48.04 5,623,038 -0.07(-0.15%)
Jul 05, 2012 48.28 48.55 47.83 48.11 7,770,133 -0.48(-0.99%)
Jul 03, 2012 48.67 48.75 48.42 48.59 3,061,111 -0.13(-0.27%)
Jul 02, 2012 48.62 48.75 48.24 48.72 7,276,694 +0.22(+0.45%)
Jun 29, 2012 48.52 48.95 48.22 48.50 10,302,770 +0.68(+1.42%)
Jun 28, 2012 47.67 47.84 46.98 47.82 6,674,161 -0.05(-0.10%)
Jun 27, 2012 47.27 48.08 47.23 47.87 6,023,419 +0.57(+1.21%)
Jun 26, 2012 46.88 47.47 46.82 47.30 7,280,285 +0.60(+1.28%)
Jun 25, 2012 47.22 47.23 46.55 46.70 6,740,614 -0.77(-1.62%)
Jun 22, 2012 47.39 47.52 46.91 47.47 18,882,641 +0.07(+0.15%)
Jun 21, 2012 47.80 47.89 47.22 47.40 10,077,681 -0.33(-0.69%)
Jun 20, 2012 47.64 47.97 47.43 47.73 7,264,960 +0.22(+0.46%)
Jun 19, 2012 47.43 48.00 47.28 47.51 8,208,968 +0.41(+0.87%)
Jun 18, 2012 46.96 47.40 46.80 47.10 8,821,008 +0.01(+0.02%)
Jun 15, 2012 47.41 47.43 46.92 47.09 11,198,454 -0.09(-0.19%)
Jun 14, 2012 46.40 47.45 46.21 47.18 12,553,831 +0.95(+2.05%)
Jun 13, 2012 46.25 46.65 45.99 46.23 7,317,506 -0.15(-0.32%)
Jun 12, 2012 45.75 46.41 45.58 46.38 7,744,236 +0.58(+1.27%)
Jun 11, 2012 46.35 46.63 45.73 45.80 7,907,398 -0.44(-0.95%)
Jun 08, 2012 45.70 46.25 45.59 46.24 10,723,380 +0.61(+1.34%)
Jun 07, 2012 45.84 46.22 45.53 45.63 10,238,816 +0.10(+0.22%)
Jun 06, 2012 45.02 45.60 45.00 45.53 9,495,001 +0.69(+1.54%)
Jun 05, 2012 44.51 44.92 44.20 44.84 11,166,436 +0.43(+0.97%)
Jun 04, 2012 44.47 44.69 44.14 44.41 9,480,426 +0.01(+0.02%)
Jun 01, 2012 45.15 45.35 44.34 44.40 14,875,069 -1.31(-2.87%)
May 31, 2012 45.13 46.10 45.06 45.71 14,654,945 +0.51(+1.13%)
May 30, 2012 45.02 45.48 44.86 45.20 11,208,685 -0.28(-0.62%)
May 29, 2012 44.70 45.50 44.60 45.48 10,560,267 +0.98(+2.20%)
May 25, 2012 44.49 44.96 44.38 44.50 8,523,472 +0.06(+0.14%)
May 24, 2012 44.41 44.60 44.01 44.44 9,813,112 +0.23(+0.52%)
May 23, 2012 44.24 44.46 43.81 44.21 8,876,669 -0.18(-0.41%)
May 22, 2012 44.49 44.70 44.13 44.39 6,639,796 +0.00(+0.00%)
May 21, 2012 43.81 44.41 43.51 44.39 8,309,351 +0.58(+1.32%)
May 18, 2012 44.46 44.49 43.62 43.81 10,599,856 -0.52(-1.17%)
May 17, 2012 45.15 45.23 44.30 44.33 8,479,550 -0.75(-1.66%)
May 16, 2012 45.15 45.55 45.06 45.08 8,400,121 +0.07(+0.16%)
May 15, 2012 45.23 45.80 44.92 45.01 10,170,333 -0.16(-0.35%)
May 14, 2012 45.17 45.50 44.98 45.17 8,058,895 -0.39(-0.86%)
May 11, 2012 45.13 45.80 45.00 45.56 9,782,055 +0.28(+0.62%)
May 10, 2012 45.14 45.59 45.05 45.28 14,083,031 +0.26(+0.58%)
May 09, 2012 44.46 45.80 44.41 45.02 21,351,101 +0.72(+1.63%)
May 08, 2012 43.78 44.49 43.09 44.30 19,647,005 +0.48(+1.10%)
May 07, 2012 43.65 43.95 43.31 43.82 11,780,663 +0.89(+2.07%)
May 04, 2012 43.60 43.71 42.84 42.93 7,462,163 -0.88(-2.01%)
May 03, 2012 43.54 44.13 43.49 43.81 9,354,951 +0.27(+0.62%)
May 02, 2012 43.57 43.81 43.30 43.54 8,039,912 -0.25(-0.57%)
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.