Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.92 29.36 28.80 29.10 14,733,529 +0.20(+0.68%)
Jan 28, 2010 28.98 29.03 28.27 28.90 17,391,614 +0.03(+0.10%)
Jan 27, 2010 29.11 29.35 28.57 28.87 16,371,383 -0.33(-1.15%)
Jan 26, 2010 29.34 29.48 28.87 29.21 11,371,023 -0.26(-0.87%)
Jan 25, 2010 29.76 29.77 29.10 29.46 11,328,934 -0.06(-0.20%)
Jan 22, 2010 30.03 30.24 29.49 29.52 14,683,810 -0.62(-2.06%)
Jan 21, 2010 30.66 30.94 30.10 30.14 15,642,615 -0.57(-1.86%)
Jan 20, 2010 30.53 30.76 30.25 30.71 13,509,253 +0.18(+0.58%)
Jan 19, 2010 30.12 30.71 30.03 30.54 9,812,045 +0.40(+1.34%)
Jan 15, 2010 30.54 30.13 30.13 30.13 14,152,695 -0.41(-1.35%)
Jan 14, 2010 30.65 30.70 30.49 30.55 9,378,933 -0.27(-0.86%)
Jan 13, 2010 30.42 30.89 30.40 30.81 9,769,842 +0.46(+1.52%)
Jan 12, 2010 30.55 30.64 30.21 30.35 14,845,100 -0.53(-1.72%)
Jan 11, 2010 31.05 31.25 30.61 30.88 11,425,031 -0.51(-1.63%)
Jan 08, 2010 31.18 31.45 31.05 31.39 7,776,301 +0.05(+0.16%)
Jan 07, 2010 31.28 31.37 31.06 31.34 8,329,356 +0.01(+0.03%)
Jan 06, 2010 31.41 31.51 31.20 31.33 10,875,712 -0.17(-0.53%)
Jan 05, 2010 31.58 31.67 31.22 31.50 10,467,674 -0.08(-0.25%)
Jan 04, 2010 32.00 32.25 31.38 31.58 13,913,017 -0.18(-0.56%)
Dec 31, 2009 31.78 31.76 31.76 31.76 19,956,696 -0.03(-0.09%)
Dec 30, 2009 31.82 31.89 31.61 31.79 6,796,293 -0.10(-0.31%)
Dec 29, 2009 31.56 31.98 31.52 31.89 6,338,949 +0.46(+1.47%)
Dec 28, 2009 31.75 31.87 31.31 31.42 8,105,476 -0.37(-1.18%)
Dec 24, 2009 31.53 31.85 31.45 31.80 3,612,565 -0.14(-0.43%)
Dec 23, 2009 31.82 31.97 31.55 31.93 6,669,794 +0.12(+0.37%)
Dec 22, 2009 31.82 32.00 31.73 31.82 9,304,112 -0.11(-0.34%)
Dec 21, 2009 31.56 31.99 31.50 31.92 7,822,443 +0.46(+1.47%)
Dec 18, 2009 31.59 31.68 31.10 31.46 15,465,983 +0.02(+0.06%)
Dec 17, 2009 31.68 31.80 31.17 31.44 14,819,009 -0.56(-1.75%)
Dec 16, 2009 31.71 32.09 31.71 32.00 12,133,101 +0.32(+0.99%)
Dec 15, 2009 31.22 31.84 31.13 31.69 15,419,396 +0.34(+1.10%)
Dec 14, 2009 31.34 31.46 31.32 31.34 9,373,962 +0.13(+0.41%)
Dec 11, 2009 31.01 31.34 30.89 31.22 15,722,185 +0.39(+1.28%)
Dec 10, 2009 30.38 31.04 30.28 30.82 13,820,740 +0.59(+1.95%)
Dec 09, 2009 30.46 30.46 30.05 30.23 9,411,672 +0.02(+0.07%)
Dec 08, 2009 30.40 30.51 29.98 30.21 8,819,357 -0.32(-1.03%)
Dec 07, 2009 30.46 30.76 30.35 30.53 12,644,674 +0.16(+0.52%)
Dec 04, 2009 30.21 30.62 29.96 30.37 14,629,894 +0.50(+1.68%)
Dec 03, 2009 30.33 30.50 29.84 29.87 9,659,276 -0.45(-1.49%)
Dec 02, 2009 30.09 30.40 30.03 30.32 11,562,933 +0.06(+0.19%)
Dec 01, 2009 29.97 30.30 29.97 30.26 9,462,782 +0.50(+1.69%)
Nov 30, 2009 29.77 29.91 29.49 29.76 10,419,700 -0.13(-0.43%)
Nov 27, 2009 29.61 30.03 29.34 29.89 5,776,278 -0.26(-0.85%)
Nov 25, 2009 29.78 30.28 29.54 30.14 10,434,367 +0.37(+1.26%)
Nov 24, 2009 29.99 30.06 29.64 29.77 7,951,202 -0.25(-0.82%)
Nov 23, 2009 29.85 30.29 29.85 30.01 8,171,150 +0.46(+1.57%)
Nov 20, 2009 29.61 29.79 29.39 29.55 9,348,665 -0.20(-0.66%)
Nov 19, 2009 29.80 29.94 29.46 29.75 8,274,939 -0.45(-1.50%)
Nov 18, 2009 30.21 30.31 29.84 30.20 7,965,176 -0.20(-0.65%)
Nov 17, 2009 29.81 30.45 29.79 30.40 10,331,401 +0.17(+0.55%)
Nov 16, 2009 29.66 30.41 29.57 30.23 13,091,205 +0.26(+0.85%)
Nov 13, 2009 29.80 30.06 29.61 29.97 29,537,020 +1.37(+4.79%)
Nov 12, 2009 28.95 29.01 28.45 28.61 18,327,786 -0.24(-0.82%)
Nov 11, 2009 28.76 29.02 28.67 28.84 11,731,082 +0.17(+0.58%)
Nov 10, 2009 28.57 28.85 28.51 28.68 17,201,062 +0.12(+0.41%)
Nov 09, 2009 28.23 28.63 27.80 28.56 12,839,503 +0.43(+1.54%)
Nov 06, 2009 28.35 28.56 27.91 28.12 12,046,625 -0.36(-1.28%)
Nov 05, 2009 27.80 28.66 27.80 28.49 12,318,044 +0.89(+3.21%)
Nov 04, 2009 27.69 28.29 27.47 27.60 13,031,990 +0.40(+1.48%)
Nov 03, 2009 26.84 27.31 26.69 27.20 12,213,298 +0.21(+0.77%)
Nov 02, 2009 26.96 27.44 26.60 26.99 13,507,756 +0.04(+0.15%)
Oct 30, 2009 27.71 27.88 26.86 26.95 13,158,618 -0.76(-2.74%)
Oct 29, 2009 27.04 27.73 26.76 27.71 13,376,939 +0.89(+3.30%)
Oct 28, 2009 27.64 27.73 26.81 26.82 14,582,420 -0.92(-3.30%)
Oct 27, 2009 28.19 28.49 27.58 27.74 11,349,824 -0.47(-1.68%)
Oct 26, 2009 28.43 29.02 27.99 28.21 13,461,597 -0.24(-0.83%)
Oct 23, 2009 28.48 28.57 28.25 28.45 9,929,984 -0.54(-1.87%)
Oct 22, 2009 28.63 29.12 28.41 28.99 7,665,012 +0.21(+0.72%)
Oct 21, 2009 28.88 29.50 28.75 28.78 9,760,407 -0.12(-0.41%)
Oct 20, 2009 28.56 28.93 28.55 28.90 10,538,796 -0.51(-1.74%)
Oct 19, 2009 28.95 29.52 28.75 29.41 12,830,891 +0.46(+1.60%)
Oct 16, 2009 28.58 29.07 28.37 28.95 12,235,725 +0.17(+0.58%)
Oct 15, 2009 28.29 28.80 28.26 28.78 8,869,562 +0.32(+1.11%)
Oct 14, 2009 28.25 28.56 28.04 28.47 9,689,654 +0.49(+1.76%)
Oct 13, 2009 28.16 28.35 27.93 27.98 9,572,671 -0.23(-0.80%)
Oct 12, 2009 28.69 28.70 28.05 28.20 7,068,017 +0.00(+0.00%)
Oct 09, 2009 28.23 28.32 28.02 28.20 7,202,459 -0.03(-0.10%)
Oct 08, 2009 27.84 28.55 27.82 28.23 10,527,584 +0.49(+1.77%)
Oct 07, 2009 27.86 28.02 27.53 27.74 6,967,817 -0.01(-0.04%)
Oct 06, 2009 27.40 27.90 27.25 27.75 11,187,304 +0.50(+1.84%)
Oct 05, 2009 26.74 27.35 26.59 27.25 10,422,568 +0.45(+1.69%)
Oct 02, 2009 26.64 26.85 26.43 26.79 14,862,408 -0.15(-0.55%)
Oct 01, 2009 27.34 27.34 26.59 26.94 16,296,221 -0.10(-0.36%)
Sep 30, 2009 27.50 27.57 26.83 27.04 18,889,308 -0.47(-1.72%)
Sep 29, 2009 27.83 28.01 27.51 27.51 8,182,829 -0.38(-1.38%)
Sep 28, 2009 27.35 27.95 27.30 27.90 8,766,998 +0.70(+2.57%)
Sep 25, 2009 27.57 27.59 27.13 27.20 13,839,432 -0.34(-1.25%)
Sep 24, 2009 27.70 27.89 27.23 27.54 12,135,672 -0.11(-0.39%)
Sep 23, 2009 28.05 28.16 27.61 27.65 11,228,824 -0.30(-1.06%)
Sep 22, 2009 27.70 27.97 27.58 27.95 9,727,561 +0.37(+1.36%)
Sep 21, 2009 27.69 27.75 27.23 27.57 10,972,178 -0.43(-1.55%)
Sep 18, 2009 28.13 28.24 27.82 28.01 14,323,633 -0.02(-0.07%)
Sep 17, 2009 27.88 28.09 27.71 28.02 14,157,759 +0.24(+0.88%)
Sep 16, 2009 27.88 28.03 27.67 27.78 10,162,298 -0.08(-0.28%)
Sep 15, 2009 27.57 27.94 27.40 27.86 10,878,411 +0.21(+0.75%)
Sep 14, 2009 27.76 27.86 27.37 27.65 12,489,103 -0.33(-1.20%)
Sep 11, 2009 27.92 27.99 27.58 27.99 14,442,408 +0.06(+0.21%)
Sep 10, 2009 26.55 27.94 26.55 27.93 22,195,516 +1.39(+5.23%)
Sep 09, 2009 25.89 26.58 25.75 26.54 19,392,932 +0.66(+2.55%)
Sep 08, 2009 25.91 25.96 25.69 25.88 12,591,790 +0.37(+1.47%)
Sep 04, 2009 25.06 25.63 24.96 25.50 11,819,092 +0.45(+1.81%)
Sep 03, 2009 25.20 25.24 24.86 25.05 11,259,653 +0.04(+0.16%)
Sep 02, 2009 25.24 25.26 24.87 25.01 15,063,332 -0.28(-1.09%)
Sep 01, 2009 25.49 26.26 25.20 25.29 26,487,974 -0.35(-1.38%)
Aug 31, 2009 26.09 26.56 25.36 25.64 29,922,906 -0.79(-2.98%)
Aug 28, 2009 26.67 26.67 26.18 26.43 9,413,892 -0.17(-0.63%)
Aug 27, 2009 26.69 26.70 26.10 26.60 9,184,972 +0.01(+0.04%)
Aug 26, 2009 26.31 26.78 26.18 26.59 10,736,013 +0.13(+0.48%)
Aug 25, 2009 26.57 26.88 26.39 26.46 11,594,160 +0.07(+0.26%)
Aug 24, 2009 26.58 26.71 26.32 26.39 9,501,610 +0.01(+0.04%)
Aug 21, 2009 25.65 26.45 25.47 26.38 13,938,671 +0.89(+3.48%)
Aug 20, 2009 25.14 25.59 25.08 25.49 10,185,839 +0.40(+1.61%)
Aug 19, 2009 24.62 25.21 24.62 25.09 11,318,460 +0.28(+1.11%)
Aug 18, 2009 24.84 24.89 24.57 24.81 9,851,742 -0.00(-0.01%)
Aug 17, 2009 24.99 25.15 24.51 24.82 9,541,633 -0.65(-2.54%)
Aug 14, 2009 25.83 26.07 25.15 25.46 9,039,500 -0.39(-1.52%)
Aug 13, 2009 25.88 25.95 25.32 25.86 10,786,630 +0.04(+0.15%)
Aug 12, 2009 25.51 26.07 25.36 25.82 9,163,968 +0.32(+1.24%)
Aug 11, 2009 25.93 26.01 25.38 25.50 8,880,843 -0.53(-2.04%)
Aug 10, 2009 26.02 26.13 25.74 26.04 8,280,568 -0.25(-0.94%)
Aug 07, 2009 25.24 26.42 25.21 26.28 14,805,680 +1.30(+5.20%)
Aug 06, 2009 24.96 25.23 24.69 24.98 9,287,057 +0.10(+0.40%)
Aug 05, 2009 25.25 25.31 24.61 24.88 12,229,810 -0.36(-1.44%)
Aug 04, 2009 24.96 25.27 24.85 25.25 10,224,906 +0.14(+0.55%)
Aug 03, 2009 25.13 25.22 24.97 25.11 18,443,276 +0.37(+1.51%)
Jul 31, 2009 25.00 25.25 24.66 24.74 25,443,910 -1.08(-4.20%)
Jul 30, 2009 25.98 26.29 25.79 25.82 17,337,458 +0.32(+1.27%)
Jul 29, 2009 25.78 26.23 25.39 25.49 12,017,943 -0.47(-1.82%)
Jul 28, 2009 26.16 26.18 25.69 25.97 10,968,908 -0.04(-0.15%)
Jul 27, 2009 26.23 26.26 25.82 26.01 9,949,990 -0.17(-0.64%)
Jul 24, 2009 26.22 26.41 25.77 26.17 8,953,843 -0.22(-0.82%)
Jul 23, 2009 25.06 26.43 24.92 26.39 17,487,346 +1.40(+5.59%)
Jul 22, 2009 24.71 25.21 24.61 24.99 8,622,466 +0.18(+0.71%)
Jul 21, 2009 25.00 25.15 24.58 24.81 13,284,612 -0.17(-0.67%)
Jul 20, 2009 24.60 25.04 24.39 24.98 14,015,612 +0.85(+3.51%)
Jul 17, 2009 24.43 24.45 24.06 24.14 10,679,948 -0.28(-1.13%)
Jul 16, 2009 24.16 24.61 23.99 24.41 15,703,483 +0.70(+2.95%)
Jul 15, 2009 23.01 23.76 23.01 23.71 12,300,715 +0.96(+4.20%)
Jul 14, 2009 22.37 22.86 22.31 22.76 10,522,255 +0.40(+1.81%)
Jul 13, 2009 22.05 22.43 22.03 22.35 8,564,134 +0.29(+1.29%)
Jul 10, 2009 21.95 22.37 21.80 22.07 11,247,826 -0.12(-0.53%)
Jul 09, 2009 22.04 22.29 21.76 22.19 9,931,337 +0.29(+1.30%)
Jul 08, 2009 22.33 22.49 21.71 21.90 14,768,457 -0.29(-1.29%)
Jul 07, 2009 22.76 22.87 22.16 22.19 15,500,536 -0.55(-2.43%)
Jul 06, 2009 22.33 22.79 22.25 22.74 14,676,463 +0.25(+1.09%)
Jul 02, 2009 22.83 23.09 22.23 22.49 15,802,674 -0.60(-2.60%)
Jul 01, 2009 23.14 23.56 23.03 23.09 8,227,839 +0.12(+0.51%)
Jun 30, 2009 23.34 23.39 22.69 22.97 10,972,841 -0.32(-1.39%)
Jun 29, 2009 23.14 23.48 22.95 23.30 7,855,621 +0.23(+0.98%)
Jun 26, 2009 23.06 23.20 22.80 23.07 12,276,969 -0.12(-0.51%)
Jun 25, 2009 22.85 23.37 22.73 23.19 11,833,634 +0.64(+2.84%)
Jun 24, 2009 22.73 23.12 22.43 22.55 10,161,997 +0.02(+0.09%)
Jun 23, 2009 22.37 22.72 22.21 22.53 9,954,393 +0.22(+0.97%)
Jun 22, 2009 22.84 22.97 22.28 22.31 12,548,277 -0.86(-3.70%)
Jun 19, 2009 23.52 23.75 23.02 23.17 14,019,928 -0.19(-0.80%)
Jun 18, 2009 23.40 23.60 23.15 23.36 9,458,278 +0.04(+0.17%)
Jun 17, 2009 23.07 23.58 23.00 23.32 8,717,480 +0.19(+0.81%)
Jun 16, 2009 23.94 24.06 23.01 23.13 13,553,274 -1.02(-4.22%)
Jun 15, 2009 24.40 24.40 23.67 24.15 7,993,642 -0.53(-2.13%)
Jun 12, 2009 24.65 25.00 24.15 24.68 7,446,138 -0.17(-0.67%)
Jun 11, 2009 24.77 25.25 24.72 24.84 9,725,902 +0.13(+0.52%)
Jun 10, 2009 25.08 25.13 24.44 24.72 11,974,174 -0.23(-0.91%)
Jun 09, 2009 24.80 25.10 24.70 24.94 8,667,208 +0.00(+0.00%)
Jun 08, 2009 24.46 25.16 24.42 24.94 10,866,222 +0.37(+1.52%)
Jun 05, 2009 25.09 25.16 24.47 24.57 11,151,097 -0.19(-0.76%)
Jun 04, 2009 24.63 24.83 24.43 24.76 11,700,545 +0.06(+0.24%)
Jun 03, 2009 24.48 24.78 24.37 24.70 11,060,958 -0.05(-0.20%)
Jun 02, 2009 24.71 25.07 24.50 24.75 9,944,823 +0.10(+0.40%)
Jun 01, 2009 24.45 24.87 24.37 24.65 12,176,061 +0.80(+3.34%)
May 29, 2009 23.77 23.88 23.14 23.85 11,389,568 +0.23(+0.96%)
May 28, 2009 23.70 24.03 23.13 23.62 12,505,762 +0.12(+0.50%)
May 27, 2009 24.07 24.34 23.41 23.51 15,213,807 -0.66(-2.73%)
May 26, 2009 23.11 24.23 23.02 24.16 16,552,763 +0.83(+3.54%)
May 22, 2009 22.89 23.63 22.70 23.34 11,271,294 +0.46(+2.02%)
May 21, 2009 22.73 22.94 22.58 22.88 12,828,294 -0.32(-1.36%)
May 20, 2009 23.63 23.91 23.05 23.19 10,687,480 -0.27(-1.13%)
May 19, 2009 23.88 24.03 23.39 23.46 12,090,985 -0.38(-1.61%)
May 18, 2009 23.26 23.89 23.19 23.84 9,500,459 +0.79(+3.42%)
May 15, 2009 23.09 23.85 22.91 23.05 21,317,526 -0.07(-0.30%)
May 14, 2009 23.29 23.60 22.91 23.12 12,077,906 -0.12(-0.51%)
May 13, 2009 23.52 23.62 23.07 23.24 14,274,016 -0.71(-2.96%)
May 12, 2009 24.52 24.52 23.53 23.95 15,776,942 -0.38(-1.58%)
May 11, 2009 24.73 24.79 24.30 24.33 14,884,050 -0.74(-2.95%)
May 08, 2009 25.31 25.60 24.62 25.07 18,455,694 +0.34(+1.36%)
May 07, 2009 25.41 25.77 24.60 24.73 24,353,618 -0.74(-2.91%)
May 06, 2009 24.57 25.89 24.28 25.47 50,186,972 +2.68(+11.75%)
May 05, 2009 22.34 22.98 22.31 22.80 17,071,368 +0.29(+1.27%)
May 04, 2009 21.67 22.55 21.51 22.51 17,874,580 +0.91(+4.19%)
May 01, 2009 21.43 21.64 20.80 21.60 15,961,893 +0.04(+0.18%)
Apr 30, 2009 20.95 22.23 20.83 21.57 37,145,680 +0.88(+4.24%)
Apr 29, 2009 19.38 21.10 19.17 20.69 28,709,116 +1.48(+7.69%)
Apr 28, 2009 19.30 19.49 19.01 19.21 23,532,116 -0.23(-1.17%)
Apr 27, 2009 19.32 19.84 19.30 19.44 18,132,592 -0.51(-2.57%)
Apr 24, 2009 19.54 20.15 19.26 19.95 16,856,974 +0.62(+3.21%)
Apr 23, 2009 19.12 19.43 18.87 19.33 14,410,598 +0.23(+1.19%)
Apr 22, 2009 19.00 19.44 18.71 19.10 16,057,311 -0.07(-0.36%)
Apr 21, 2009 18.93 19.21 18.86 19.17 11,791,116 +0.06(+0.31%)
Apr 20, 2009 19.69 19.70 18.94 19.11 14,494,394 -0.96(-4.76%)
Apr 17, 2009 20.26 20.38 19.77 20.07 15,142,447 -0.13(-0.63%)
Apr 16, 2009 19.60 20.32 19.42 20.20 15,689,161 +0.77(+3.95%)
Apr 15, 2009 18.83 19.50 18.75 19.43 12,903,877 +0.70(+3.73%)
Apr 14, 2009 19.05 19.09 18.51 18.73 14,537,989 -0.50(-2.61%)
Apr 13, 2009 19.30 19.39 18.98 19.23 15,138,672 -0.34(-1.76%)
Apr 09, 2009 19.53 19.76 19.30 19.58 14,056,579 +0.51(+2.69%)
Apr 08, 2009 18.90 19.25 18.71 19.06 12,631,055 +0.24(+1.26%)
Apr 07, 2009 19.08 19.08 18.74 18.83 11,803,890 -0.49(-2.55%)
Apr 06, 2009 19.48 19.69 19.05 19.32 11,455,910 -0.37(-1.90%)
Apr 03, 2009 19.61 20.08 19.48 19.69 18,765,118 -0.21(-1.04%)
Apr 02, 2009 18.96 20.19 18.86 19.90 25,585,062 +1.40(+7.56%)
Apr 01, 2009 17.65 18.53 17.57 18.50 13,134,267 +0.62(+3.47%)
Mar 31, 2009 17.78 18.21 17.55 17.88 14,930,247 +0.31(+1.74%)
Mar 30, 2009 17.84 17.98 17.27 17.58 13,354,543 -1.19(-6.35%)
Mar 26, 2009 18.39 18.85 18.12 18.77 15,798,171 +0.52(+2.86%)
Mar 25, 2009 18.06 18.59 17.59 18.25 16,267,744 +0.24(+1.31%)
Mar 24, 2009 17.81 18.41 17.76 18.01 16,876,898 -0.62(-3.33%)
Mar 23, 2009 18.03 18.63 17.98 18.63 16,076,481 +1.45(+8.42%)
Mar 20, 2009 17.53 17.71 16.82 17.18 18,042,534 -0.26(-1.48%)
Mar 19, 2009 17.87 18.02 17.21 17.44 17,637,102 -0.39(-2.19%)
Mar 18, 2009 17.45 18.09 17.23 17.83 16,441,980 +0.29(+1.63%)
Mar 17, 2009 16.94 17.56 16.90 17.55 11,641,107 +0.60(+3.54%)
Mar 16, 2009 17.01 17.42 16.86 16.95 19,257,578 +0.08(+0.47%)
Mar 13, 2009 17.37 17.37 16.75 16.87 0 -0.30(-1.72%)
Mar 12, 2009 16.54 17.22 16.32 17.16 17,029,374 +0.83(+5.06%)
Mar 11, 2009 16.50 16.72 16.13 16.34 15,189,011 +0.00(+0.00%)
Mar 10, 2009 15.00 16.37 14.91 16.34 24,664,070 +0.98(+6.41%)
Mar 09, 2009 15.24 15.99 15.22 15.35 14,795,290 -0.24(-1.52%)
Mar 06, 2009 15.60 16.17 15.09 15.59 0 -0.16(-1.00%)
Mar 05, 2009 16.25 16.35 15.61 15.75 17,310,092 -0.94(-5.61%)
Mar 04, 2009 16.27 16.96 15.84 16.68 16,045,744 +0.93(+5.87%)
Mar 02, 2009 16.23 16.30 15.66 15.76 17,367,736 -0.76(-4.59%)
Feb 27, 2009 16.43 16.87 16.17 16.51 0 -0.20(-1.18%)
Feb 26, 2009 17.27 17.33 16.60 16.71 12,834,113 -0.38(-2.25%)
Feb 25, 2009 17.51 17.53 16.77 17.09 16,397,318 -0.55(-3.12%)
Feb 24, 2009 16.85 17.87 16.71 17.65 16,754,679 +0.94(+5.60%)
Feb 23, 2009 17.44 17.57 16.66 16.71 15,369,514 -0.55(-3.19%)
Feb 20, 2009 16.99 17.61 16.87 17.26 23,326,294 -0.16(-0.90%)
Feb 19, 2009 17.51 17.73 16.96 17.42 19,880,300 +0.06(+0.34%)
Feb 18, 2009 17.68 17.73 17.26 17.36 18,958,822 -0.21(-1.18%)
Feb 17, 2009 17.79 17.83 17.45 17.57 22,335,922 -0.67(-3.67%)
Feb 13, 2009 18.43 18.61 18.12 18.24 11,988,151 -0.31(-1.65%)
Feb 12, 2009 18.05 18.59 17.75 18.54 20,683,176 +0.32(+1.78%)
Feb 11, 2009 18.66 18.69 17.98 18.22 19,451,632 -0.26(-1.39%)
Feb 10, 2009 18.99 19.14 18.36 18.47 22,598,488 -0.67(-3.50%)
Feb 09, 2009 19.52 19.52 18.81 19.14 15,643,417 -0.01(-0.05%)
Feb 06, 2009 18.47 19.34 18.36 19.15 20,788,936 +0.73(+3.95%)
Feb 05, 2009 18.58 19.00 17.89 18.42 35,536,820 -0.29(-1.53%)
Feb 04, 2009 19.29 19.78 18.42 18.71 49,580,844 -1.60(-7.86%)
Feb 03, 2009 20.46 20.47 19.46 20.30 27,852,434 +0.41(+2.08%)
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.