Walt Disney (NY: DIS )

122.66 +1.68 (+1.39%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 47.78 48.20 47.48 47.76 10,462,670 +0.67(+1.42%)
Jun 28, 2012 46.94 47.11 46.26 47.09 6,777,745 -0.05(-0.10%)
Jun 27, 2012 46.55 47.35 46.51 47.14 6,116,903 +0.56(+1.21%)
Jun 26, 2012 46.16 46.74 46.10 46.58 7,393,276 +0.59(+1.28%)
Jun 25, 2012 46.50 46.51 45.84 45.99 6,845,229 -0.76(-1.62%)
Jun 22, 2012 46.67 46.79 46.19 46.74 19,175,700 +0.07(+0.15%)
Jun 21, 2012 47.07 47.16 46.50 46.68 10,234,088 -0.32(-0.69%)
Jun 20, 2012 46.91 47.24 46.71 47.00 7,377,713 +0.22(+0.46%)
Jun 19, 2012 46.71 47.27 46.55 46.78 8,336,372 +0.40(+0.87%)
Jun 18, 2012 46.24 46.68 46.08 46.38 8,957,911 +0.01(+0.02%)
Jun 15, 2012 46.69 46.71 46.20 46.37 11,372,255 -0.09(-0.19%)
Jun 14, 2012 45.69 46.72 45.50 46.46 12,748,668 +0.94(+2.05%)
Jun 13, 2012 45.54 45.94 45.29 45.52 7,431,074 -0.15(-0.32%)
Jun 12, 2012 45.05 45.70 44.88 45.67 7,864,427 +0.57(+1.27%)
Jun 11, 2012 45.64 45.92 45.03 45.10 8,030,122 -0.43(-0.95%)
Jun 08, 2012 45.00 45.54 44.89 45.53 10,889,808 +0.60(+1.34%)
Jun 07, 2012 45.14 45.52 44.83 44.93 10,397,724 +0.10(+0.22%)
Jun 06, 2012 44.33 44.90 44.31 44.83 9,642,365 +0.68(+1.54%)
Jun 05, 2012 43.83 44.23 43.52 44.15 11,339,740 +0.42(+0.97%)
Jun 04, 2012 43.79 44.01 43.47 43.73 9,627,563 +0.01(+0.02%)
Jun 01, 2012 44.46 44.66 43.66 43.72 15,105,932 -1.29(-2.87%)
May 31, 2012 44.44 45.40 44.37 45.01 14,882,392 +0.50(+1.13%)
May 30, 2012 44.33 44.78 44.17 44.51 11,382,645 -0.28(-0.62%)
May 29, 2012 44.02 44.80 43.92 44.78 10,724,164 +0.97(+2.20%)
May 25, 2012 43.81 44.27 43.70 43.82 8,655,757 +0.06(+0.14%)
May 24, 2012 43.73 43.92 43.34 43.76 9,965,413 +0.23(+0.52%)
May 23, 2012 43.56 43.78 43.15 43.53 9,014,436 -0.18(-0.41%)
May 22, 2012 43.81 44.02 43.46 43.71 6,742,846 +0.00(+0.00%)
May 21, 2012 43.14 43.73 42.84 43.71 8,438,313 +0.57(+1.32%)
May 18, 2012 43.78 43.81 42.96 43.14 10,764,367 -0.51(-1.17%)
May 17, 2012 44.46 44.54 43.62 43.65 8,611,154 -0.74(-1.66%)
May 16, 2012 44.46 44.85 44.37 44.39 8,530,492 +0.07(+0.16%)
May 15, 2012 44.54 45.10 44.23 44.32 10,328,178 -0.16(-0.35%)
May 14, 2012 44.48 44.80 44.29 44.48 8,183,970 -0.38(-0.86%)
May 11, 2012 44.44 45.10 44.31 44.86 9,933,874 +0.28(+0.62%)
May 10, 2012 44.45 44.89 44.36 44.59 14,301,601 +0.26(+0.58%)
May 09, 2012 43.78 45.10 43.73 44.33 21,682,472 +0.71(+1.63%)
May 08, 2012 43.11 43.81 42.43 43.62 19,951,928 +0.47(+1.10%)
May 07, 2012 42.98 43.28 42.65 43.15 11,963,500 +0.88(+2.07%)
May 04, 2012 42.93 43.04 42.19 42.27 7,577,976 -0.87(-2.01%)
May 03, 2012 42.87 43.46 42.83 43.14 9,500,141 +0.27(+0.62%)
May 02, 2012 42.90 43.14 42.64 42.87 8,164,692 -0.25(-0.57%)
May 01, 2012 42.45 43.42 42.49 43.12 9,467,966 +0.67(+1.58%)
Apr 30, 2012 42.66 42.69 42.19 42.45 7,095,638 -0.24(-0.55%)
Apr 27, 2012 42.93 42.98 42.46 42.69 5,994,636 -0.01(-0.02%)
Apr 26, 2012 42.09 42.89 42.04 42.70 7,833,290 +0.65(+1.55%)
Apr 25, 2012 41.75 42.11 41.73 42.05 5,003,579 +0.51(+1.23%)
Apr 24, 2012 41.39 41.78 41.33 41.54 5,031,464 +0.17(+0.40%)
Apr 23, 2012 41.60 41.60 41.09 41.37 6,697,384 -0.33(-0.80%)
Apr 20, 2012 41.59 42.19 41.59 41.70 7,893,681 +0.27(+0.64%)
Apr 19, 2012 41.78 41.86 41.16 41.44 7,189,131 -0.40(-0.96%)
Apr 18, 2012 41.83 41.96 41.67 41.84 3,840,609 -0.19(-0.45%)
Apr 17, 2012 41.24 42.09 41.24 42.03 6,654,564 +1.00(+2.45%)
Apr 16, 2012 41.42 41.49 40.91 41.02 6,204,080 -0.19(-0.45%)
Apr 13, 2012 41.39 41.57 41.06 41.21 7,428,984 -0.30(-0.71%)
Apr 12, 2012 40.80 41.56 40.64 41.51 5,624,620 +0.77(+1.89%)
Apr 11, 2012 40.88 41.06 40.61 40.74 6,457,974 +0.37(+0.93%)
Apr 10, 2012 41.23 41.49 40.25 40.36 10,847,650 -1.10(-2.66%)
Apr 09, 2012 41.49 41.62 41.32 41.47 6,919,052 -0.96(-2.25%)
Apr 05, 2012 42.19 42.52 42.03 42.42 6,439,537 +0.15(+0.35%)
Apr 04, 2012 42.24 42.33 41.83 42.27 8,695,293 -0.35(-0.83%)
Apr 03, 2012 43.00 43.08 42.25 42.63 8,121,076 -0.54(-1.25%)
Apr 02, 2012 42.92 43.33 42.66 43.17 7,772,527 +0.06(+0.14%)
Mar 30, 2012 42.85 43.18 42.44 43.11 9,239,807 +0.76(+1.79%)
Mar 29, 2012 42.54 42.61 41.65 42.35 10,563,927 -0.49(-1.15%)
Mar 28, 2012 43.37 43.48 42.60 42.84 9,590,813 -0.63(-1.45%)
Mar 27, 2012 43.71 43.82 43.42 43.48 9,488,067 -0.23(-0.52%)
Mar 26, 2012 43.27 43.73 43.25 43.70 11,022,273 +0.72(+1.67%)
Mar 23, 2012 42.67 43.04 42.20 42.98 8,651,142 +0.35(+0.83%)
Mar 22, 2012 42.42 42.74 42.35 42.63 8,693,533 +0.02(+0.05%)
Mar 21, 2012 42.76 43.20 42.61 42.61 9,730,669 +0.03(+0.07%)
Mar 20, 2012 42.58 42.78 42.27 42.58 6,960,306 -0.20(-0.46%)
Mar 19, 2012 42.41 42.91 42.29 42.78 6,481,515 +0.25(+0.58%)
Mar 16, 2012 42.76 42.85 42.52 42.53 9,091,397 -0.28(-0.64%)
Mar 15, 2012 42.84 42.84 42.51 42.81 6,218,563 -0.01(-0.02%)
Mar 14, 2012 42.92 43.03 42.24 42.82 11,161,845 -0.52(-1.20%)
Mar 13, 2012 41.90 43.41 41.78 43.34 15,285,444 +1.64(+3.94%)
Mar 12, 2012 41.88 42.20 41.51 41.69 6,940,508 +0.10(+0.24%)
Mar 09, 2012 41.48 41.92 41.39 41.59 7,003,396 +0.22(+0.52%)
Mar 08, 2012 41.35 41.67 41.30 41.38 6,259,372 +0.27(+0.65%)
Mar 07, 2012 41.36 41.43 41.06 41.11 7,914,447 -0.25(-0.60%)
Mar 06, 2012 41.59 41.67 41.09 41.36 10,596,404 -0.69(-1.64%)
Mar 05, 2012 41.70 42.12 41.47 42.05 9,432,955 +0.33(+0.80%)
Mar 02, 2012 41.61 41.88 41.40 41.71 5,149,354 -0.03(-0.07%)
Mar 01, 2012 41.49 41.89 41.49 41.74 8,120,154 +0.39(+0.95%)
Feb 29, 2012 41.23 41.72 41.21 41.35 15,089,304 +0.06(+0.14%)
Feb 28, 2012 41.11 41.33 40.91 41.29 7,002,631 +0.29(+0.70%)
Feb 27, 2012 41.06 41.31 40.67 41.00 9,273,592 +0.32(+0.80%)
Feb 24, 2012 40.81 40.94 40.60 40.68 6,245,971 -0.17(-0.41%)
Feb 23, 2012 40.65 41.03 40.46 40.85 6,368,269 +0.21(+0.51%)
Feb 22, 2012 40.91 41.07 40.52 40.64 6,271,912 -0.30(-0.72%)
Feb 21, 2012 41.16 41.26 40.86 40.93 5,762,954 -0.18(-0.43%)
Feb 17, 2012 41.07 41.22 40.91 41.11 7,880,013 +0.21(+0.51%)
Feb 16, 2012 40.60 41.09 40.45 40.91 7,584,299 +0.29(+0.70%)
Feb 15, 2012 40.85 41.11 40.50 40.62 8,013,637 -0.34(-0.84%)
Feb 14, 2012 40.87 40.98 40.63 40.96 8,337,713 -0.19(-0.45%)
Feb 13, 2012 40.98 41.28 40.95 41.15 9,206,456 +0.33(+0.82%)
Feb 10, 2012 40.31 40.82 40.21 40.82 10,272,287 -0.08(-0.19%)
Feb 09, 2012 40.13 41.00 39.93 40.90 13,791,729 +0.26(+0.63%)
Feb 08, 2012 40.74 41.27 40.36 40.64 22,023,618 +0.29(+0.71%)
Feb 07, 2012 40.11 40.52 39.59 40.35 20,354,956 +0.51(+1.29%)
Feb 06, 2012 39.39 39.97 39.35 39.84 11,699,849 +0.45(+1.15%)
Feb 03, 2012 38.83 39.39 38.76 39.39 11,790,121 +1.07(+2.80%)
Feb 02, 2012 38.62 38.65 37.97 38.32 9,217,629 -0.41(-1.07%)
Feb 01, 2012 38.65 39.06 38.56 38.73 9,039,078 +0.42(+1.11%)
Jan 31, 2012 38.48 38.71 38.07 38.31 14,238,206 -0.09(-0.23%)
Jan 30, 2012 38.15 38.51 37.79 38.39 8,817,194 -0.26(-0.66%)
Jan 27, 2012 38.67 38.90 38.38 38.65 9,737,129 -0.10(-0.25%)
Jan 26, 2012 38.98 39.14 38.46 38.75 7,273,699 -0.21(-0.53%)
Jan 25, 2012 38.52 39.07 38.36 38.96 10,209,986 +0.31(+0.79%)
Jan 24, 2012 38.43 38.67 37.98 38.65 9,552,933 +0.00(+0.00%)
Jan 23, 2012 38.78 38.90 38.36 38.65 7,235,078 -0.06(-0.15%)
Jan 20, 2012 38.82 38.83 38.50 38.71 8,002,143 -0.13(-0.33%)
Jan 19, 2012 38.41 38.87 38.40 38.84 7,850,964 +0.41(+1.08%)
Jan 18, 2012 37.92 38.50 37.81 38.42 9,743,350 +0.53(+1.40%)
Jan 17, 2012 38.10 38.38 37.82 37.89 9,284,646 +0.08(+0.21%)
Jan 13, 2012 37.88 38.00 37.44 37.81 10,030,980 -0.33(-0.85%)
Jan 12, 2012 38.03 38.27 37.82 38.14 10,229,714 +0.03(+0.08%)
Jan 11, 2012 38.79 38.93 37.86 38.11 16,509,869 -0.92(-2.35%)
Jan 10, 2012 38.88 39.30 38.56 39.02 14,290,184 -0.12(-0.30%)
Jan 09, 2012 39.13 39.63 38.98 39.14 12,333,732 -0.16(-0.40%)
Jan 06, 2012 38.95 39.54 38.85 39.30 14,625,056 +0.40(+1.04%)
Jan 05, 2012 38.24 38.98 38.11 38.90 14,549,385 +0.64(+1.67%)
Jan 04, 2012 37.61 38.39 37.54 38.26 10,043,324 +1.33(+3.60%)
Dec 30, 2011 37.13 37.13 36.79 36.93 4,850,196 -0.21(-0.56%)
Dec 29, 2011 36.88 37.22 36.68 37.13 5,097,775 +0.46(+1.26%)
Dec 28, 2011 37.07 37.13 36.60 36.67 4,705,196 -0.36(-0.98%)
Dec 27, 2011 37.04 37.22 36.83 37.04 5,269,906 -0.09(-0.24%)
Dec 23, 2011 36.56 37.14 36.54 37.12 6,894,025 +1.41(+3.94%)
Dec 21, 2011 35.68 36.14 35.20 35.72 8,348,999 +0.10(+0.28%)
Dec 20, 2011 34.63 35.82 34.61 35.62 10,276,115 +1.40(+4.09%)
Dec 19, 2011 34.85 35.01 33.98 34.22 11,614,200 -0.56(-1.61%)
Dec 16, 2011 34.91 35.19 34.61 34.78 20,669,364 +0.13(+0.37%)
Dec 15, 2011 34.98 35.17 34.45 34.65 10,022,422 +0.03(+0.09%)
Dec 14, 2011 35.15 35.45 34.58 34.62 10,829,519 -1.15(-3.22%)
Dec 13, 2011 36.13 36.55 35.63 35.77 12,906,005 -0.32(-0.87%)
Dec 12, 2011 35.65 36.21 35.37 36.09 10,206,757 +0.09(+0.25%)
Dec 09, 2011 35.62 36.21 35.62 36.00 7,437,049 +0.63(+1.78%)
Dec 08, 2011 36.30 36.39 35.27 35.37 10,025,186 -1.16(-3.18%)
Dec 07, 2011 36.15 36.76 35.90 36.53 9,691,666 +0.27(+0.73%)
Dec 06, 2011 36.31 36.63 36.19 36.27 6,675,076 -0.11(-0.30%)
Dec 05, 2011 36.47 36.80 36.17 36.38 10,128,258 +0.32(+0.90%)
Dec 02, 2011 35.77 36.27 35.75 36.05 10,360,747 +0.61(+1.72%)
Dec 01, 2011 35.48 35.77 35.17 35.44 10,511,141 +0.14(+0.39%)
Nov 30, 2011 34.15 35.34 34.13 35.30 16,779,154 +1.82(+5.44%)
Nov 29, 2011 33.82 33.97 33.45 33.48 7,773,927 -0.07(-0.21%)
Nov 28, 2011 33.75 34.00 33.24 33.55 8,790,221 +0.55(+1.67%)
Nov 25, 2011 32.99 33.70 32.77 33.00 5,069,317 +0.11(+0.33%)
Nov 23, 2011 33.07 33.26 32.89 32.89 10,931,020 -0.61(-1.82%)
Nov 22, 2011 33.69 33.94 32.90 33.50 12,694,674 -0.31(-0.90%)
Nov 21, 2011 34.94 35.09 33.70 33.81 40,583,456 -1.28(-3.65%)
Nov 18, 2011 34.85 35.23 34.70 35.09 32,699,980 +0.47(+1.37%)
Nov 17, 2011 34.84 35.31 34.27 34.61 33,067,270 -0.37(-1.07%)
Nov 16, 2011 35.41 35.76 34.93 34.99 10,977,443 -0.91(-2.52%)
Nov 15, 2011 35.41 36.43 35.41 35.89 14,447,483 +0.32(+0.91%)
Nov 14, 2011 35.77 35.86 35.33 35.57 9,781,387 -0.57(-1.58%)
Nov 11, 2011 36.07 36.85 35.81 36.14 22,739,690 +2.03(+5.95%)
Nov 10, 2011 33.64 34.23 33.14 34.11 12,337,590 +0.84(+2.52%)
Nov 09, 2011 34.06 34.06 33.15 33.27 12,095,974 -1.48(-4.25%)
Nov 08, 2011 34.90 34.92 33.82 34.75 10,877,123 +0.14(+0.40%)
Nov 07, 2011 34.33 34.63 34.08 34.61 7,050,236 +0.38(+1.12%)
Nov 04, 2011 34.28 34.47 33.81 34.23 6,531,139 -0.27(-0.77%)
Nov 03, 2011 34.04 34.59 33.45 34.49 9,420,019 +0.95(+2.82%)
Nov 02, 2011 33.61 33.85 33.28 33.55 8,670,550 +0.46(+1.40%)
Nov 01, 2011 33.90 33.94 32.80 33.09 13,571,761 -1.26(-3.67%)
Oct 31, 2011 35.17 35.24 34.33 34.35 10,305,477 -1.31(-3.67%)
Oct 28, 2011 35.68 35.78 35.17 35.66 8,609,600 -0.07(-0.19%)
Oct 27, 2011 35.24 36.04 35.09 35.73 11,446,219 +1.21(+3.51%)
Oct 26, 2011 34.35 34.65 33.57 34.51 10,568,648 +0.53(+1.56%)
Oct 25, 2011 34.66 34.81 33.88 33.98 7,932,460 -0.85(-2.43%)
Oct 24, 2011 34.70 35.16 34.48 34.83 8,975,062 +0.21(+0.60%)
Oct 21, 2011 33.66 34.62 33.57 34.62 13,920,418 +1.30(+3.90%)
Oct 20, 2011 33.33 33.60 32.74 33.32 7,432,740 +0.23(+0.68%)
Oct 19, 2011 33.36 33.83 32.96 33.10 7,595,045 -0.33(-0.97%)
Oct 18, 2011 32.95 33.68 32.63 33.42 11,150,923 +0.54(+1.65%)
Oct 17, 2011 33.31 33.70 32.67 32.88 10,142,670 -1.06(-3.13%)
Oct 14, 2011 33.50 34.00 33.39 33.94 10,860,937 +0.91(+2.74%)
Oct 13, 2011 32.88 33.21 32.76 33.04 6,943,946 -0.21(-0.62%)
Oct 12, 2011 32.46 33.91 32.25 33.24 17,632,788 +1.13(+3.53%)
Oct 11, 2011 32.60 32.77 31.74 32.11 13,091,124 -0.38(-1.18%)
Oct 10, 2011 31.87 32.59 31.81 32.50 8,009,468 +1.28(+4.10%)
Oct 07, 2011 31.71 31.88 31.13 31.22 12,257,428 -0.33(-1.03%)
Oct 06, 2011 31.19 31.56 31.18 31.54 12,855,869 +0.51(+1.65%)
Oct 05, 2011 29.89 31.07 29.85 31.03 18,100,266 +1.62(+5.53%)
Oct 04, 2011 28.29 29.51 27.76 29.40 19,244,268 +0.85(+2.97%)
Oct 03, 2011 29.50 29.87 28.55 28.56 14,100,964 -1.14(-3.85%)
Sep 30, 2011 29.70 30.24 29.53 29.70 15,372,224 -0.48(-1.60%)
Sep 29, 2011 30.67 31.04 29.77 30.18 12,302,784 +0.17(+0.56%)
Sep 28, 2011 30.79 30.94 29.92 30.01 11,592,127 -0.67(-2.18%)
Sep 27, 2011 30.52 31.23 30.12 30.68 15,967,858 +0.85(+2.84%)
Sep 26, 2011 29.60 29.88 29.23 29.84 14,420,953 +0.46(+1.58%)
Sep 23, 2011 29.01 29.44 28.61 29.37 21,269,732 +0.28(+0.95%)
Sep 22, 2011 30.07 30.43 28.73 29.10 26,645,534 -1.70(-5.53%)
Sep 21, 2011 31.84 32.02 30.76 30.80 12,814,333 -1.01(-3.19%)
Sep 20, 2011 32.16 32.38 31.74 31.82 10,274,648 -0.20(-0.62%)
Sep 19, 2011 31.89 32.14 31.57 32.01 10,134,526 -0.39(-1.22%)
Sep 16, 2011 32.63 32.79 32.13 32.41 16,914,012 -0.03(-0.09%)
Sep 15, 2011 32.08 32.49 31.93 32.44 8,598,305 +0.64(+2.01%)
Sep 14, 2011 31.19 32.23 30.75 31.80 12,772,170 +0.83(+2.67%)
Sep 13, 2011 30.88 31.13 30.55 30.97 9,944,107 +0.16(+0.51%)
Sep 12, 2011 30.22 30.83 30.05 30.81 10,601,936 +0.25(+0.81%)
Sep 09, 2011 31.16 31.24 30.26 30.57 17,781,124 -0.90(-2.85%)
Sep 08, 2011 31.92 32.16 31.42 31.46 10,838,834 -0.67(-2.08%)
Sep 07, 2011 31.66 32.18 31.50 32.13 11,638,331 +0.86(+2.74%)
Sep 06, 2011 30.98 31.45 30.85 31.27 13,032,778 -0.69(-2.16%)
Sep 02, 2011 32.34 32.54 31.91 31.96 9,287,679 -0.91(-2.76%)
Sep 01, 2011 33.57 33.81 32.83 32.87 10,370,562 -0.67(-2.00%)
Aug 31, 2011 33.33 33.80 33.22 33.54 12,469,186 +0.47(+1.43%)
Aug 30, 2011 32.61 33.35 32.32 33.07 14,278,250 +0.41(+1.27%)
Aug 29, 2011 32.22 32.66 32.11 32.65 8,527,757 +0.75(+2.35%)
Aug 26, 2011 31.63 32.14 30.88 31.90 11,421,839 +0.38(+1.22%)
Aug 25, 2011 32.03 32.33 31.39 31.52 10,966,604 -0.49(-1.54%)
Aug 24, 2011 31.52 32.08 31.25 32.01 12,791,152 +0.39(+1.25%)
Aug 23, 2011 31.58 31.62 30.85 31.62 30,889,092 +0.09(+0.28%)
Aug 22, 2011 31.92 32.15 31.45 31.53 15,234,437 +0.17(+0.53%)
Aug 19, 2011 31.46 32.48 31.33 31.36 19,301,666 -0.69(-2.15%)
Aug 18, 2011 31.97 32.19 31.68 32.05 24,104,478 -0.81(-2.46%)
Aug 17, 2011 33.10 33.23 32.34 32.86 12,938,713 -0.05(-0.15%)
Aug 16, 2011 32.61 33.16 32.25 32.91 18,846,318 -0.23(-0.68%)
Aug 15, 2011 32.92 33.28 32.58 33.14 18,122,988 +0.55(+1.69%)
Aug 12, 2011 32.26 33.05 31.94 32.58 24,806,314 +0.96(+3.02%)
Aug 11, 2011 31.34 32.57 31.32 31.63 36,954,232 +0.57(+1.84%)
Aug 10, 2011 31.35 31.78 29.15 31.06 88,403,712 -3.11(-9.11%)
Aug 09, 2011 33.54 34.22 31.82 34.17 32,328,940 +1.64(+5.06%)
Aug 08, 2011 33.54 34.04 32.53 32.53 26,324,302 -2.12(-6.11%)
Aug 05, 2011 35.24 35.40 33.87 34.64 23,138,440 -0.17(-0.48%)
Aug 04, 2011 36.29 36.33 34.72 34.81 19,669,362 -2.05(-5.56%)
Aug 03, 2011 36.38 36.93 35.91 36.86 11,987,681 +0.45(+1.24%)
Aug 02, 2011 37.48 37.84 36.37 36.41 13,863,237 -1.45(-3.82%)
Aug 01, 2011 38.14 38.16 37.24 37.85 11,678,772 -0.18(-0.47%)
Jul 29, 2011 38.45 38.71 37.91 38.03 16,299,004 -0.77(-1.98%)
Jul 28, 2011 38.86 39.22 38.59 38.80 11,199,230 -0.12(-0.30%)
Jul 27, 2011 39.73 39.75 38.82 38.92 10,903,145 -0.97(-2.44%)
Jul 26, 2011 39.76 40.18 39.75 39.89 9,437,046 -0.05(-0.12%)
Jul 25, 2011 39.63 40.27 39.55 39.94 6,947,005 -0.09(-0.22%)
Jul 22, 2011 40.08 40.17 39.92 40.03 7,843,528 -0.09(-0.22%)
Jul 21, 2011 39.08 40.25 39.06 40.12 13,682,116 +1.36(+3.51%)
Jul 20, 2011 38.98 39.24 38.68 38.76 6,221,446 -0.18(-0.46%)
Jul 19, 2011 38.44 39.12 38.39 38.94 8,111,465 +0.78(+2.04%)
Jul 18, 2011 38.52 38.52 37.87 38.16 11,485,028 -0.51(-1.32%)
Jul 15, 2011 39.11 39.21 38.38 38.67 18,591,610 -0.31(-0.78%)
Jul 14, 2011 38.93 39.23 38.79 38.98 13,500,322 +0.02(+0.05%)
Jul 13, 2011 38.65 39.22 38.49 38.96 12,553,217 +0.40(+1.05%)
Jul 12, 2011 38.74 38.92 38.43 38.55 11,486,458 -0.07(-0.18%)
Jul 11, 2011 38.89 38.94 38.48 38.62 9,937,295 -0.68(-1.73%)
Jul 08, 2011 39.37 39.37 38.60 39.30 11,978,144 +0.17(+0.43%)
Jul 07, 2011 39.24 39.44 39.12 39.13 10,386,307 +0.17(+0.43%)
Jul 06, 2011 39.34 39.34 38.67 38.97 11,606,634 -0.39(-1.00%)
Jul 05, 2011 39.16 39.57 38.99 39.36 9,592,737 +0.25(+0.63%)
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.