Walt Disney (NY: DIS )

121.21 +0.23 (+0.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 100.74 100.89 99.37 100.32 8,647,011 -0.59(-0.59%)
Aug 28, 2015 100.63 101.76 100.25 100.91 11,176,044 +0.31(+0.30%)
Aug 27, 2015 99.80 101.05 98.26 100.61 17,802,572 +2.90(+2.96%)
Aug 26, 2015 97.18 97.97 94.79 97.71 13,962,309 +3.29(+3.48%)
Aug 25, 2015 98.21 98.56 94.26 94.42 19,370,120 +0.52(+0.56%)
Aug 24, 2015 91.95 98.47 88.82 93.90 30,615,292 -3.43(-3.52%)
Aug 21, 2015 96.01 99.09 95.13 97.33 31,354,866 -1.16(-1.18%)
Aug 20, 2015 102.75 102.80 98.24 98.49 35,174,188 -6.33(-6.04%)
Aug 19, 2015 104.95 106.10 104.15 104.82 9,631,544 -0.48(-0.46%)
Aug 18, 2015 106.39 106.60 105.17 105.31 12,207,049 -2.08(-1.93%)
Aug 17, 2015 105.66 107.61 105.21 107.38 8,074,219 +1.86(+1.76%)
Aug 14, 2015 105.97 106.02 104.89 105.52 7,214,725 -0.35(-0.34%)
Aug 13, 2015 105.57 106.85 105.12 105.88 9,904,156 +0.52(+0.50%)
Aug 12, 2015 105.36 105.80 103.90 105.36 17,283,536 -0.99(-0.93%)
Aug 11, 2015 108.65 108.80 106.30 106.35 13,783,932 -2.95(-2.70%)
Aug 10, 2015 108.32 109.30 108.06 109.30 11,796,728 +1.62(+1.51%)
Aug 07, 2015 107.09 107.89 106.02 107.68 16,036,637 +0.79(+0.74%)
Aug 06, 2015 108.71 108.71 102.65 106.89 58,055,772 -1.95(-1.79%)
Aug 05, 2015 109.14 112.21 107.83 108.84 61,941,968 -10.99(-9.17%)
Aug 04, 2015 119.64 120.21 118.77 119.83 12,715,432 +0.56(+0.47%)
Aug 03, 2015 119.03 119.87 118.34 119.27 8,548,807 +1.10(+0.93%)
Jul 31, 2015 118.28 118.88 117.77 118.17 5,856,789 -0.03(-0.03%)
Jul 30, 2015 117.88 118.51 117.19 118.20 4,498,040 +0.19(+0.16%)
Jul 29, 2015 117.03 118.03 116.60 118.01 6,176,141 +1.36(+1.16%)
Jul 28, 2015 116.87 117.08 116.07 116.65 6,547,189 +0.21(+0.18%)
Jul 27, 2015 116.82 116.98 115.98 116.44 5,259,372 -0.65(-0.56%)
Jul 24, 2015 117.53 117.97 116.77 117.09 4,387,914 +0.11(+0.09%)
Jul 23, 2015 117.48 117.84 116.76 116.98 3,398,406 -0.52(-0.44%)
Jul 22, 2015 117.46 117.87 117.13 117.51 4,787,002 +0.02(+0.02%)
Jul 21, 2015 117.93 117.97 117.01 117.49 4,859,395 -0.27(-0.23%)
Jul 20, 2015 117.47 118.07 117.07 117.75 7,058,283 +0.71(+0.61%)
Jul 17, 2015 116.88 117.08 116.23 117.04 5,189,215 -0.21(-0.18%)
Jul 16, 2015 117.18 117.31 116.72 117.25 6,400,556 +0.76(+0.65%)
Jul 15, 2015 116.24 117.08 116.05 116.49 4,919,853 +0.44(+0.38%)
Jul 14, 2015 116.23 116.33 115.90 116.05 5,139,505 -0.20(-0.17%)
Jul 13, 2015 115.95 116.50 115.46 116.25 7,712,797 +1.59(+1.38%)
Jul 10, 2015 115.26 115.64 113.90 114.66 7,129,673 +0.83(+0.73%)
Jul 09, 2015 115.04 115.41 113.75 113.83 7,124,908 +0.40(+0.36%)
Jul 08, 2015 114.72 114.90 113.35 113.43 8,575,198 -1.88(-1.63%)
Jul 07, 2015 114.64 115.40 113.11 115.31 8,487,163 +1.38(+1.21%)
Jul 06, 2015 112.72 114.09 112.52 113.93 5,969,930 +0.72(+0.64%)
Jul 02, 2015 113.62 113.21 113.21 113.21 5,635,629 -0.16(-0.14%)
Jul 01, 2015 113.19 113.49 112.59 113.37 5,519,740 +0.97(+0.87%)
Jun 30, 2015 112.19 113.11 111.81 112.40 7,054,548 +1.07(+0.96%)
Jun 29, 2015 112.42 113.43 111.27 111.32 7,733,936 -1.91(-1.69%)
Jun 26, 2015 113.21 113.42 112.66 113.23 9,657,160 +0.53(+0.47%)
Jun 25, 2015 112.87 113.51 112.64 112.70 6,306,926 +0.67(+0.60%)
Jun 24, 2015 112.55 112.81 111.97 112.03 5,722,881 -0.63(-0.56%)
Jun 23, 2015 112.19 112.77 111.98 112.66 6,095,730 +0.87(+0.77%)
Jun 22, 2015 111.67 112.72 111.65 111.80 5,994,743 +0.90(+0.81%)
Jun 19, 2015 111.11 111.75 110.68 110.90 9,736,524 -0.59(-0.53%)
Jun 18, 2015 110.12 111.81 109.89 111.49 7,037,245 +1.70(+1.55%)
Jun 17, 2015 109.50 110.23 109.19 109.79 4,805,732 +0.42(+0.39%)
Jun 16, 2015 108.66 109.59 108.22 109.36 3,906,336 +0.87(+0.80%)
Jun 15, 2015 107.60 108.72 107.27 108.50 5,831,328 +0.23(+0.21%)
Jun 12, 2015 108.64 108.84 107.87 108.27 4,072,092 -0.66(-0.60%)
Jun 11, 2015 108.33 109.26 108.33 108.93 5,114,415 +0.61(+0.56%)
Jun 10, 2015 107.24 108.56 107.07 108.32 5,208,158 +1.46(+1.36%)
Jun 09, 2015 107.68 107.74 106.00 106.86 7,831,293 -0.76(-0.71%)
Jun 08, 2015 108.35 108.56 107.54 107.62 6,162,311 -0.99(-0.92%)
Jun 05, 2015 108.61 109.08 108.12 108.61 4,390,639 +0.00(+0.00%)
Jun 04, 2015 109.25 109.55 108.31 108.61 5,837,219 -0.86(-0.78%)
Jun 03, 2015 109.06 110.11 108.81 109.47 4,579,735 +0.41(+0.38%)
Jun 02, 2015 109.22 109.55 108.34 109.06 4,494,171 -0.21(-0.19%)
Jun 01, 2015 109.78 110.06 108.86 109.26 6,884,028 +0.58(+0.53%)
May 29, 2015 108.64 108.83 107.74 108.68 5,346,589 -0.16(-0.15%)
May 28, 2015 108.43 108.85 107.92 108.84 3,444,507 +0.16(+0.15%)
May 27, 2015 107.84 108.92 107.63 108.68 4,045,371 +0.92(+0.85%)
May 26, 2015 108.49 109.16 107.10 107.77 6,063,032 -0.81(-0.74%)
May 22, 2015 108.61 108.58 108.58 108.58 4,333,935 -0.13(-0.12%)
May 21, 2015 108.36 108.95 108.22 108.70 4,955,812 +0.19(+0.17%)
May 20, 2015 109.09 109.09 108.34 108.52 4,461,661 -0.35(-0.33%)
May 19, 2015 109.00 109.29 108.78 108.87 4,619,718 +0.23(+0.21%)
May 18, 2015 108.78 109.05 108.33 108.64 4,944,484 +0.03(+0.03%)
May 15, 2015 108.42 109.00 108.00 108.61 5,942,999 +0.36(+0.34%)
May 14, 2015 108.01 108.32 107.34 108.25 4,734,255 +0.73(+0.68%)
May 13, 2015 108.02 108.19 107.12 107.52 4,205,337 -0.05(-0.05%)
May 12, 2015 106.94 107.98 106.02 107.57 6,443,473 +0.63(+0.59%)
May 11, 2015 108.46 108.46 106.83 106.94 6,831,614 -1.49(-1.37%)
May 08, 2015 108.58 109.01 107.89 108.43 6,357,776 +0.84(+0.78%)
May 07, 2015 107.92 108.10 107.05 107.59 8,419,355 -0.45(-0.42%)
May 06, 2015 109.86 110.25 107.55 108.04 9,110,867 -1.07(-0.98%)
May 05, 2015 111.54 111.57 108.87 109.12 14,843,205 -0.22(-0.20%)
May 04, 2015 109.78 109.83 108.81 109.33 7,653,673 +0.50(+0.46%)
May 01, 2015 108.27 108.98 107.60 108.83 6,301,420 +1.77(+1.66%)
Apr 30, 2015 108.00 108.51 106.03 107.06 7,890,477 -1.07(-0.99%)
Apr 29, 2015 107.98 108.69 107.59 108.13 6,118,225 -0.11(-0.10%)
Apr 28, 2015 109.06 109.45 107.23 108.24 7,438,002 -0.24(-0.22%)
Apr 27, 2015 109.80 109.95 108.39 108.48 8,610,450 +0.62(+0.57%)
Apr 24, 2015 107.86 108.79 107.52 107.86 6,454,256 +0.52(+0.49%)
Apr 23, 2015 106.31 108.22 106.12 107.33 6,076,084 +1.04(+0.98%)
Apr 22, 2015 106.37 106.60 105.33 106.29 4,122,849 +0.26(+0.24%)
Apr 21, 2015 107.27 107.32 105.94 106.03 4,650,714 -0.53(-0.50%)
Apr 20, 2015 106.18 106.84 105.68 106.57 8,218,425 +1.51(+1.43%)
Apr 17, 2015 106.15 106.15 104.42 105.06 9,813,469 -1.39(-1.30%)
Apr 16, 2015 105.51 106.64 105.27 106.45 6,472,374 +1.10(+1.05%)
Apr 15, 2015 105.29 105.79 105.23 105.34 4,374,655 +0.31(+0.30%)
Apr 14, 2015 104.78 105.66 104.49 105.03 5,472,874 +0.15(+0.14%)
Apr 13, 2015 105.43 106.25 104.84 104.88 4,266,654 -0.43(-0.41%)
Apr 10, 2015 105.10 105.46 104.78 105.31 3,301,950 +0.18(+0.17%)
Apr 09, 2015 104.88 105.36 104.26 105.14 3,985,323 +0.40(+0.38%)
Apr 08, 2015 103.62 105.06 103.55 104.73 4,343,717 +0.92(+0.88%)
Apr 07, 2015 104.18 104.78 103.79 103.82 4,767,415 -0.20(-0.19%)
Apr 06, 2015 103.70 104.94 103.44 104.02 4,218,682 -0.36(-0.35%)
Apr 02, 2015 103.88 104.38 104.38 104.38 3,708,273 +0.55(+0.53%)
Apr 01, 2015 103.82 104.38 102.66 103.83 6,211,982 +0.54(+0.52%)
Mar 31, 2015 103.99 104.69 103.29 103.29 5,789,997 -1.21(-1.16%)
Mar 30, 2015 104.44 105.31 104.43 104.50 3,891,191 +0.63(+0.61%)
Mar 27, 2015 103.59 104.82 103.28 103.87 5,413,154 +0.24(+0.23%)
Mar 26, 2015 102.87 104.20 102.52 103.63 6,007,110 +0.24(+0.23%)
Mar 25, 2015 105.81 105.82 103.39 103.39 7,071,909 -2.08(-1.97%)
Mar 24, 2015 106.07 106.40 105.44 105.47 4,563,268 -1.09(-1.03%)
Mar 23, 2015 106.94 107.19 106.39 106.57 5,754,682 -0.21(-0.19%)
Mar 20, 2015 106.18 107.28 105.86 106.77 8,845,256 +1.04(+0.99%)
Mar 19, 2015 106.19 106.81 105.50 105.73 4,960,429 -0.59(-0.56%)
Mar 18, 2015 105.27 106.76 104.12 106.32 5,606,229 +0.99(+0.94%)
Mar 17, 2015 105.36 105.57 104.53 105.33 4,559,779 -0.40(-0.38%)
Mar 16, 2015 105.21 106.08 104.43 105.73 6,506,421 +0.92(+0.87%)
Mar 13, 2015 105.64 105.64 103.91 104.81 8,148,753 -0.72(-0.68%)
Mar 12, 2015 102.26 105.69 102.22 105.53 10,888,043 +4.21(+4.16%)
Mar 11, 2015 101.93 102.41 101.29 101.32 4,903,677 -0.20(-0.19%)
Mar 10, 2015 102.68 102.75 101.51 101.51 6,572,995 -2.14(-2.06%)
Mar 09, 2015 102.35 103.81 102.23 103.65 4,944,325 +1.42(+1.39%)
Mar 06, 2015 103.07 103.39 101.91 102.23 5,792,762 -1.19(-1.15%)
Mar 05, 2015 103.93 104.19 103.27 103.42 4,015,484 -0.53(-0.51%)
Mar 04, 2015 104.24 104.72 103.23 103.96 5,049,962 -0.77(-0.73%)
Mar 03, 2015 104.16 105.01 103.60 104.72 4,744,433 +0.45(+0.43%)
Mar 02, 2015 102.75 104.36 102.75 104.27 5,722,339 +1.78(+1.74%)
Feb 27, 2015 103.07 103.53 102.37 102.49 4,226,193 -0.47(-0.46%)
Feb 26, 2015 103.89 104.09 102.55 102.96 5,123,277 -0.99(-0.96%)
Feb 25, 2015 103.08 104.36 103.07 103.96 6,648,755 +0.89(+0.86%)
Feb 24, 2015 102.94 103.44 102.75 103.07 4,163,256 -0.32(-0.30%)
Feb 23, 2015 103.16 103.62 102.84 103.39 5,672,171 +0.43(+0.42%)
Feb 20, 2015 102.27 103.09 101.16 102.95 5,277,613 +0.65(+0.64%)
Feb 19, 2015 102.41 102.49 101.97 102.30 5,173,148 +0.03(+0.03%)
Feb 18, 2015 101.82 102.74 101.82 102.27 3,818,403 -0.26(-0.25%)
Feb 17, 2015 102.64 102.85 101.99 102.53 4,832,996 -0.05(-0.05%)
Feb 13, 2015 102.14 102.58 102.58 102.58 5,255,926 +0.58(+0.57%)
Feb 12, 2015 100.60 102.26 100.15 102.00 6,918,058 +1.68(+1.68%)
Feb 11, 2015 100.45 100.46 99.53 100.31 5,959,125 -0.05(-0.05%)
Feb 10, 2015 100.40 100.63 99.63 100.36 5,811,205 +0.19(+0.19%)
Feb 09, 2015 100.24 100.93 99.90 100.17 5,546,751 -0.29(-0.28%)
Feb 06, 2015 101.10 101.42 100.10 100.46 8,667,716 -0.61(-0.60%)
Feb 05, 2015 99.22 101.27 98.97 101.07 14,302,441 +1.34(+1.34%)
Feb 04, 2015 97.87 100.38 97.31 99.73 33,135,086 +7.07(+7.63%)
Feb 03, 2015 91.02 92.67 90.78 92.66 12,385,674 +2.14(+2.36%)
Feb 02, 2015 89.90 90.64 88.68 90.53 9,532,025 +0.96(+1.07%)
Jan 30, 2015 91.09 91.52 89.44 89.57 10,370,766 -2.23(-2.42%)
Jan 29, 2015 91.69 92.07 90.12 91.80 7,799,630 +0.54(+0.59%)
Jan 28, 2015 92.70 93.03 91.19 91.25 6,294,266 -1.28(-1.38%)
Jan 27, 2015 92.50 93.29 91.93 92.53 5,473,403 -0.98(-1.05%)
Jan 26, 2015 93.01 93.55 92.49 93.52 5,529,025 +0.25(+0.26%)
Jan 23, 2015 93.47 94.07 92.99 93.27 4,737,109 -0.42(-0.45%)
Jan 22, 2015 93.13 93.93 92.57 93.70 7,122,317 +0.97(+1.04%)
Jan 21, 2015 92.93 93.29 92.39 92.73 7,502,833 -0.56(-0.60%)
Jan 20, 2015 93.76 93.93 92.32 93.29 8,064,415 -0.43(-0.46%)
Jan 16, 2015 92.56 93.77 92.54 93.73 6,211,948 +0.82(+0.88%)
Jan 15, 2015 92.79 93.51 92.60 92.91 5,749,347 +0.12(+0.13%)
Jan 14, 2015 92.56 93.35 91.86 92.79 6,593,897 -0.95(-1.01%)
Jan 13, 2015 93.82 94.96 93.25 93.74 9,507,556 +0.72(+0.77%)
Jan 12, 2015 93.24 93.31 92.34 93.02 6,688,137 +0.21(+0.22%)
Jan 09, 2015 92.61 93.81 92.55 92.81 8,755,134 +0.45(+0.49%)
Jan 08, 2015 92.44 92.86 92.13 92.36 7,689,139 +0.95(+1.03%)
Jan 07, 2015 91.30 91.73 90.69 91.41 6,691,707 +0.93(+1.02%)
Jan 06, 2015 91.16 91.77 89.76 90.49 6,907,812 -0.48(-0.53%)
Jan 05, 2015 91.85 91.92 90.38 90.97 7,892,276 -1.35(-1.46%)
Jan 02, 2015 93.46 93.82 91.43 92.32 5,956,452 -0.43(-0.47%)
Dec 31, 2014 93.68 92.75 92.75 92.75 4,871,450 -0.50(-0.54%)
Dec 30, 2014 93.75 94.04 93.06 93.25 3,544,012 -0.79(-0.84%)
Dec 29, 2014 93.29 94.46 93.24 94.04 3,639,499 +0.46(+0.49%)
Dec 26, 2014 93.29 93.86 93.08 93.58 3,191,202 +0.60(+0.65%)
Dec 24, 2014 93.24 92.98 92.98 92.98 2,199,312 -0.27(-0.29%)
Dec 23, 2014 93.04 93.62 92.96 93.24 5,457,559 +0.48(+0.52%)
Dec 22, 2014 91.96 92.92 91.80 92.76 7,564,091 +1.29(+1.41%)
Dec 19, 2014 90.93 91.78 90.48 91.47 13,037,167 +0.28(+0.30%)
Dec 18, 2014 90.78 91.19 90.46 91.19 9,488,475 +1.21(+1.35%)
Dec 17, 2014 88.98 90.28 88.82 89.98 6,996,302 +1.19(+1.34%)
Dec 16, 2014 89.12 90.59 88.75 88.79 6,650,122 -0.72(-0.80%)
Dec 15, 2014 90.62 91.27 88.81 89.51 6,827,650 -0.58(-0.64%)
Dec 12, 2014 89.79 91.19 89.56 90.09 8,013,317 -0.26(-0.28%)
Dec 11, 2014 89.70 91.24 89.27 90.35 8,354,712 +0.12(+0.13%)
Dec 10, 2014 91.11 91.41 90.15 90.23 10,506,201 -1.29(-1.41%)
Dec 09, 2014 92.08 92.14 90.36 91.52 9,635,785 -0.85(-0.92%)
Dec 08, 2014 92.77 93.06 91.98 92.37 6,785,497 +0.04(+0.04%)
Dec 05, 2014 92.26 92.50 91.91 92.33 5,307,927 +0.52(+0.57%)
Dec 04, 2014 92.18 92.20 91.15 91.81 6,142,843 +0.12(+0.13%)
Dec 03, 2014 92.11 92.23 91.09 91.69 5,576,382 -0.35(-0.39%)
Dec 02, 2014 91.23 92.38 91.01 92.04 6,760,004 +0.76(+0.83%)
Dec 01, 2014 91.21 91.72 90.69 91.28 6,818,368 +0.19(+0.21%)
Nov 28, 2014 91.12 91.54 90.82 91.10 3,912,759 +0.58(+0.64%)
Nov 26, 2014 90.55 90.52 90.52 90.52 4,678,704 +0.27(+0.29%)
Nov 25, 2014 89.32 90.52 89.32 90.25 7,505,861 +1.05(+1.18%)
Nov 24, 2014 87.95 89.27 87.95 89.20 6,604,220 +1.60(+1.82%)
Nov 21, 2014 88.32 88.43 87.40 87.60 7,498,114 +0.06(+0.07%)
Nov 20, 2014 87.89 88.09 87.39 87.54 8,736,932 -0.91(-1.02%)
Nov 19, 2014 88.88 88.90 87.82 88.45 7,829,106 -0.45(-0.51%)
Nov 18, 2014 88.95 89.30 88.75 88.90 4,530,815 -0.13(-0.14%)
Nov 17, 2014 89.12 89.39 88.67 89.03 4,212,279 -0.38(-0.43%)
Nov 14, 2014 89.29 89.46 89.00 89.41 4,347,584 +0.31(+0.34%)
Nov 13, 2014 88.72 89.32 88.65 89.11 5,176,274 +0.58(+0.66%)
Nov 12, 2014 88.40 88.74 87.96 88.53 5,342,627 -0.08(-0.09%)
Nov 11, 2014 88.63 88.65 87.77 88.60 5,970,075 +0.20(+0.22%)
Nov 10, 2014 88.86 89.04 87.59 88.41 8,250,468 -0.22(-0.24%)
Nov 07, 2014 88.02 88.64 87.30 88.62 16,427,387 -1.97(-2.17%)
Nov 06, 2014 89.89 90.59 89.76 90.59 10,009,514 +0.98(+1.10%)
Nov 05, 2014 90.20 90.20 88.22 89.61 7,128,226 +0.64(+0.72%)
Nov 04, 2014 90.56 90.57 88.43 88.97 8,050,213 -1.34(-1.48%)
Nov 03, 2014 89.85 90.42 89.61 90.31 5,493,306 +0.33(+0.36%)
Oct 31, 2014 90.11 90.57 89.36 89.98 7,588,185 +1.14(+1.29%)
Oct 30, 2014 88.07 89.16 87.55 88.84 4,514,313 +0.68(+0.77%)
Oct 29, 2014 88.47 88.53 87.59 88.16 5,526,099 -0.39(-0.44%)
Oct 28, 2014 87.68 88.59 87.59 88.56 4,625,009 +1.46(+1.67%)
Oct 27, 2014 87.12 87.26 86.89 87.10 5,732,089 -0.16(-0.18%)
Oct 24, 2014 86.57 87.30 86.24 87.26 5,014,112 +0.61(+0.70%)
Oct 23, 2014 86.86 87.28 86.42 86.65 7,357,776 +0.88(+1.02%)
Oct 22, 2014 86.60 87.26 85.65 85.77 9,458,367 -0.43(-0.50%)
Oct 21, 2014 85.00 86.34 84.93 86.20 9,310,494 +1.99(+2.36%)
Oct 20, 2014 82.94 84.30 82.86 84.21 8,434,958 +1.66(+2.02%)
Oct 17, 2014 81.42 83.37 81.42 82.55 12,578,788 +2.06(+2.56%)
Oct 16, 2014 78.71 81.21 78.33 80.49 13,421,619 -0.33(-0.41%)
Oct 15, 2014 81.13 82.48 77.34 80.83 22,182,534 -2.03(-2.45%)
Oct 14, 2014 83.45 84.21 82.62 82.85 8,740,670 +0.23(+0.27%)
Oct 13, 2014 84.61 85.07 82.48 82.63 9,179,283 -2.32(-2.74%)
Oct 10, 2014 84.61 85.67 84.09 84.95 12,872,272 +0.55(+0.65%)
Oct 09, 2014 86.68 86.81 84.26 84.40 8,862,181 -2.36(-2.72%)
Oct 08, 2014 85.73 86.80 85.01 86.76 7,116,638 +0.98(+1.15%)
Oct 07, 2014 86.66 86.91 85.71 85.78 6,321,429 -1.43(-1.64%)
Oct 06, 2014 87.43 87.82 86.72 87.21 4,114,738 +0.11(+0.12%)
Oct 03, 2014 86.75 87.54 86.21 87.10 7,670,112 +1.63(+1.91%)
Oct 02, 2014 86.16 86.32 83.36 85.46 11,222,659 -0.69(-0.80%)
Oct 01, 2014 87.72 87.88 85.87 86.15 7,629,094 -1.52(-1.73%)
Sep 30, 2014 87.48 88.17 87.19 87.67 4,907,529 +0.20(+0.23%)
Sep 29, 2014 86.77 87.68 86.02 87.47 5,271,329 +0.09(+0.10%)
Sep 26, 2014 86.80 87.53 86.57 87.38 5,886,073 +0.66(+0.76%)
Sep 25, 2014 87.90 88.23 86.71 86.72 7,191,565 -1.36(-1.54%)
Sep 24, 2014 87.01 88.27 86.89 88.08 5,697,869 +1.12(+1.29%)
Sep 23, 2014 87.76 87.87 86.88 86.96 6,250,023 -0.96(-1.10%)
Sep 22, 2014 89.11 89.23 87.83 87.93 5,080,654 -1.18(-1.33%)
Sep 19, 2014 89.41 89.76 89.01 89.11 13,590,640 +0.15(+0.17%)
Sep 18, 2014 88.93 89.12 88.54 88.96 4,410,879 +0.01(+0.01%)
Sep 17, 2014 89.20 89.38 88.59 88.95 4,120,544 +0.06(+0.07%)
Sep 16, 2014 88.34 89.05 88.09 88.89 4,401,005 +0.19(+0.21%)
Sep 15, 2014 88.37 88.99 88.19 88.70 4,986,159 +0.40(+0.46%)
Sep 12, 2014 88.72 88.82 87.89 88.30 3,948,823 -0.30(-0.33%)
Sep 11, 2014 87.84 88.66 87.70 88.59 4,165,894 +0.44(+0.50%)
Sep 10, 2014 88.17 88.45 87.39 88.15 5,157,314 -0.08(-0.09%)
Sep 09, 2014 89.12 89.16 88.14 88.23 4,871,976 -0.95(-1.06%)
Sep 08, 2014 89.37 89.45 88.78 89.18 4,398,451 -0.37(-0.42%)
Sep 05, 2014 88.76 89.55 88.72 89.55 4,668,916 +0.79(+0.89%)
Sep 04, 2014 89.48 89.81 88.63 88.76 5,543,439 -0.79(-0.88%)
Sep 03, 2014 89.67 89.77 89.28 89.55 3,741,185 +0.14(+0.15%)
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.