Walt Disney (NY: DIS )

122.67 +1.69 (+1.40%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 53.88 54.20 53.66 53.76 6,708,338 +0.11(+0.20%)
Feb 27, 2013 53.08 53.82 53.03 53.65 7,357,435 +0.57(+1.08%)
Feb 26, 2013 52.99 53.21 52.78 53.08 6,335,239 +0.31(+0.58%)
Feb 25, 2013 53.77 53.95 52.77 52.77 9,983,747 -0.65(-1.22%)
Feb 22, 2013 53.56 53.75 53.11 53.42 7,722,654 +0.08(+0.15%)
Feb 21, 2013 53.75 53.98 53.18 53.34 6,908,155 -0.42(-0.79%)
Feb 20, 2013 54.77 54.97 53.73 53.77 8,592,358 -1.11(-2.03%)
Feb 19, 2013 54.73 55.09 54.72 54.88 7,901,204 +0.12(+0.22%)
Feb 15, 2013 54.21 54.77 54.05 54.76 18,060,502 +0.72(+1.33%)
Feb 14, 2013 54.08 54.33 53.87 54.04 8,697,408 -0.08(-0.15%)
Feb 13, 2013 54.24 54.45 53.83 54.12 5,790,267 +0.01(+0.02%)
Feb 12, 2013 53.93 54.21 53.85 54.11 8,893,951 +0.20(+0.37%)
Feb 11, 2013 53.81 54.14 53.76 53.91 6,457,209 +0.09(+0.16%)
Feb 08, 2013 53.55 53.88 53.48 53.82 9,733,499 +0.30(+0.55%)
Feb 07, 2013 53.24 53.65 52.59 53.53 11,905,102 -0.16(-0.29%)
Feb 06, 2013 54.55 54.65 53.58 53.69 27,249,214 +0.61(+1.15%)
Feb 04, 2013 53.33 53.67 52.98 53.08 7,837,146 -0.68(-1.26%)
Feb 01, 2013 53.35 54.03 53.32 53.76 9,702,176 +0.70(+1.32%)
Jan 31, 2013 53.02 53.42 52.83 53.06 7,451,362 +0.09(+0.17%)
Jan 30, 2013 53.03 53.17 52.73 52.97 9,974,248 -0.20(-0.37%)
Jan 29, 2013 53.32 53.38 52.71 53.16 7,907,324 -0.36(-0.68%)
Jan 28, 2013 53.45 53.72 53.27 53.53 7,244,546 -0.02(-0.04%)
Jan 25, 2013 52.98 53.73 52.79 53.55 8,064,891 +0.42(+0.80%)
Jan 24, 2013 53.20 54.03 53.10 53.13 13,819,159 +0.00(+0.00%)
Jan 23, 2013 52.05 53.33 51.97 53.13 14,057,516 +1.20(+2.31%)
Jan 22, 2013 51.59 51.99 51.38 51.92 6,738,156 +0.38(+0.75%)
Jan 18, 2013 51.44 51.54 51.02 51.54 8,623,976 -0.07(-0.13%)
Jan 17, 2013 51.05 51.89 51.05 51.61 10,289,528 +0.87(+1.71%)
Jan 16, 2013 50.07 50.99 50.02 50.74 7,486,132 +0.43(+0.86%)
Jan 15, 2013 49.70 50.37 49.66 50.31 7,412,773 +0.49(+0.99%)
Jan 14, 2013 49.63 50.05 49.41 49.82 9,453,254 +0.01(+0.02%)
Jan 11, 2013 50.04 50.24 49.68 49.81 7,259,927 -0.21(-0.41%)
Jan 10, 2013 50.09 50.46 49.82 50.01 8,223,530 +0.01(+0.02%)
Jan 09, 2013 50.15 50.71 49.98 50.00 8,519,193 +0.02(+0.04%)
Jan 08, 2013 50.10 50.39 49.80 49.98 8,774,248 -0.21(-0.41%)
Jan 07, 2013 50.97 50.97 49.89 50.19 9,619,160 -1.20(-2.34%)
Jan 04, 2013 50.59 51.54 50.55 51.39 8,881,610 +0.97(+1.91%)
Jan 03, 2013 50.27 50.55 50.06 50.43 7,683,965 +0.11(+0.22%)
Jan 02, 2013 50.02 50.32 49.87 50.32 11,856,106 +1.29(+2.63%)
Dec 31, 2012 48.14 49.04 48.05 49.03 10,372,643 +0.63(+1.30%)
Dec 28, 2012 48.60 48.94 48.27 48.40 7,094,665 -0.37(-0.77%)
Dec 27, 2012 49.04 49.24 48.15 48.77 7,056,035 -0.32(-0.64%)
Dec 26, 2012 49.09 49.22 48.69 49.09 4,265,302 -0.03(-0.06%)
Dec 24, 2012 49.16 49.43 49.08 49.12 2,815,321 -0.12(-0.24%)
Dec 21, 2012 49.64 49.97 48.92 49.24 16,245,551 -0.92(-1.83%)
Dec 20, 2012 49.07 50.28 49.07 50.15 8,541,385 +0.97(+1.98%)
Dec 19, 2012 49.38 49.74 49.18 49.18 8,512,404 -0.28(-0.56%)
Dec 18, 2012 48.60 49.55 48.40 49.45 14,236,012 +0.93(+1.91%)
Dec 17, 2012 47.98 48.57 47.93 48.53 10,484,807 +0.60(+1.25%)
Dec 14, 2012 48.26 48.37 47.81 47.93 8,212,070 -0.43(-0.90%)
Dec 13, 2012 48.85 48.93 48.16 48.36 6,202,861 -0.52(-1.07%)
Dec 12, 2012 49.00 49.30 48.66 48.88 6,574,424 +0.16(+0.32%)
Dec 11, 2012 48.62 49.23 48.61 48.72 9,180,342 +0.18(+0.37%)
Dec 10, 2012 48.46 48.75 48.44 48.55 5,346,096 +0.06(+0.12%)
Dec 07, 2012 48.43 48.63 48.26 48.49 5,361,091 +0.18(+0.37%)
Dec 06, 2012 48.03 48.38 47.82 48.31 4,903,818 -0.52(-1.07%)
Dec 05, 2012 48.67 49.14 48.39 48.83 9,324,799 +0.29(+0.59%)
Dec 04, 2012 48.50 48.69 48.10 48.55 8,531,221 -0.35(-0.72%)
Nov 30, 2012 49.05 49.18 48.50 48.90 12,555,699 -0.06(-0.12%)
Nov 29, 2012 48.75 49.09 48.57 48.96 7,344,429 +0.51(+1.06%)
Nov 28, 2012 47.73 48.50 47.11 48.45 8,274,627 +0.59(+1.23%)
Nov 27, 2012 48.31 48.45 47.79 47.86 6,824,689 -0.42(-0.88%)
Nov 26, 2012 48.23 48.67 48.16 48.28 7,043,433 -0.23(-0.47%)
Nov 23, 2012 48.14 48.53 48.05 48.51 3,405,646 +0.57(+1.19%)
Nov 21, 2012 47.76 48.20 47.66 47.94 6,868,739 +0.24(+0.50%)
Nov 20, 2012 47.05 47.76 46.93 47.70 7,580,915 +0.52(+1.11%)
Nov 19, 2012 46.97 47.30 46.72 47.18 8,644,414 +0.48(+1.03%)
Nov 16, 2012 46.86 47.03 46.33 46.70 9,986,134 -0.05(-0.11%)
Nov 15, 2012 46.52 46.91 46.24 46.74 11,595,795 +0.30(+0.64%)
Nov 14, 2012 47.30 47.31 46.33 46.45 9,928,050 -0.78(-1.65%)
Nov 13, 2012 46.56 47.68 46.56 47.23 12,461,307 +0.50(+1.07%)
Nov 12, 2012 46.76 46.90 46.24 46.72 12,536,070 +0.38(+0.83%)
Nov 09, 2012 46.27 47.22 45.82 46.34 34,752,272 -2.93(-5.96%)
Nov 08, 2012 49.32 50.06 49.16 49.28 11,281,990 -0.04(-0.08%)
Nov 07, 2012 49.88 49.88 48.83 49.31 8,665,700 -0.38(-0.77%)
Nov 06, 2012 49.82 49.93 49.31 49.70 7,810,560 +0.15(+0.30%)
Nov 05, 2012 50.03 50.08 49.06 49.55 9,722,873 +0.45(+0.92%)
Nov 02, 2012 49.86 50.21 49.01 49.10 14,246,220 +0.08(+0.16%)
Nov 01, 2012 48.53 49.54 48.53 49.02 10,747,587 +0.65(+1.34%)
Oct 31, 2012 50.37 50.46 48.05 48.37 21,030,400 -0.95(-1.92%)
Oct 26, 2012 49.59 49.31 49.31 49.31 8,489,545 -0.18(-0.36%)
Oct 25, 2012 50.15 50.25 49.20 49.49 6,899,455 -0.38(-0.77%)
Oct 24, 2012 50.17 50.30 49.79 49.88 6,163,628 -0.11(-0.22%)
Oct 23, 2012 50.55 50.57 49.97 49.98 8,663,343 -1.12(-2.20%)
Oct 19, 2012 51.70 51.79 50.81 51.11 8,586,073 -0.51(-0.99%)
Oct 18, 2012 51.46 51.93 51.32 51.62 6,388,192 +0.13(+0.25%)
Oct 17, 2012 50.61 51.60 50.55 51.49 7,908,681 +1.03(+2.05%)
Oct 16, 2012 50.39 50.71 50.30 50.46 5,074,856 +0.44(+0.89%)
Oct 15, 2012 49.82 50.03 49.59 50.01 6,977,875 +0.20(+0.40%)
Oct 12, 2012 49.78 49.97 49.65 49.82 6,231,198 +0.25(+0.50%)
Oct 11, 2012 50.55 50.77 49.43 49.57 10,275,411 -0.86(-1.70%)
Oct 10, 2012 50.60 50.84 50.31 50.43 6,507,321 -0.30(-0.58%)
Oct 09, 2012 51.52 51.53 50.67 50.72 8,197,304 -0.81(-1.57%)
Oct 08, 2012 51.57 51.70 51.31 51.53 5,918,359 -0.63(-1.21%)
Oct 05, 2012 52.03 52.34 51.95 52.16 5,304,223 +0.33(+0.65%)
Oct 04, 2012 51.91 52.26 51.59 51.83 6,608,786 +0.16(+0.31%)
Oct 03, 2012 50.93 51.88 50.90 51.67 6,729,000 +0.82(+1.61%)
Oct 02, 2012 51.33 51.45 50.68 50.85 7,216,582 -0.42(-0.83%)
Oct 01, 2012 51.51 52.04 51.14 51.27 6,659,287 -0.21(-0.40%)
Sep 28, 2012 51.61 51.73 51.25 51.48 6,802,611 -0.30(-0.57%)
Sep 27, 2012 51.32 51.97 51.18 51.78 5,391,696 +0.63(+1.23%)
Sep 26, 2012 51.62 51.80 50.98 51.15 8,142,337 -0.59(-1.14%)
Sep 25, 2012 52.08 52.58 51.74 51.74 7,536,779 -0.37(-0.72%)
Sep 24, 2012 51.87 52.24 51.81 52.11 6,243,351 +0.18(+0.34%)
Sep 21, 2012 52.13 52.57 51.92 51.93 13,436,538 +0.08(+0.15%)
Sep 20, 2012 51.63 52.10 51.63 51.86 8,734,137 -0.04(-0.08%)
Sep 19, 2012 50.99 52.14 50.99 51.89 7,943,819 +0.79(+1.54%)
Sep 18, 2012 51.23 51.32 50.98 51.11 7,210,941 -0.25(-0.48%)
Sep 17, 2012 51.52 51.63 51.17 51.35 7,974,708 -0.20(-0.38%)
Sep 14, 2012 51.65 51.94 51.37 51.55 9,655,865 -0.25(-0.48%)
Sep 13, 2012 50.94 51.87 50.94 51.80 11,357,382 +0.89(+1.74%)
Sep 12, 2012 50.81 51.00 50.49 50.91 7,210,318 +0.14(+0.27%)
Sep 11, 2012 50.68 50.88 50.64 50.77 6,734,560 +0.04(+0.08%)
Sep 10, 2012 50.82 51.01 50.69 50.73 7,595,297 -0.22(-0.43%)
Sep 07, 2012 51.08 51.21 50.87 50.95 9,062,082 -0.12(-0.23%)
Sep 06, 2012 49.93 51.08 49.87 51.07 10,281,823 +1.05(+2.11%)
Sep 05, 2012 49.37 50.46 49.32 50.01 16,948,226 +1.11(+2.28%)
Sep 04, 2012 48.76 49.07 48.48 48.90 7,097,151 +0.19(+0.38%)
Aug 31, 2012 48.88 49.14 48.65 48.71 6,329,452 +0.05(+0.10%)
Aug 30, 2012 48.96 49.02 48.62 48.66 6,801,654 -0.61(-1.24%)
Aug 29, 2012 48.88 49.40 48.83 49.28 7,804,354 +0.40(+0.83%)
Aug 27, 2012 48.73 49.09 48.65 48.87 6,325,380 +0.07(+0.14%)
Aug 24, 2012 48.33 48.85 48.26 48.80 5,883,524 +0.38(+0.79%)
Aug 23, 2012 48.85 48.90 48.28 48.42 5,512,483 -0.48(-0.99%)
Aug 22, 2012 48.84 49.38 48.74 48.90 6,864,235 +0.02(+0.04%)
Aug 21, 2012 49.64 49.71 48.75 48.88 7,802,393 -0.80(-1.61%)
Aug 20, 2012 49.55 49.82 49.38 49.68 7,044,693 -0.01(-0.02%)
Aug 17, 2012 49.58 49.78 49.49 49.69 6,453,249 +0.21(+0.42%)
Aug 16, 2012 49.23 49.65 49.04 49.48 8,414,204 +0.35(+0.72%)
Aug 15, 2012 48.89 49.21 48.89 49.13 4,962,875 +0.20(+0.40%)
Aug 14, 2012 49.17 49.38 48.77 48.93 6,464,619 -0.17(-0.34%)
Aug 13, 2012 48.77 49.22 48.70 49.10 4,950,599 +0.21(+0.42%)
Aug 10, 2012 49.14 49.16 48.57 48.89 7,565,205 -0.31(-0.62%)
Aug 09, 2012 49.51 49.70 49.09 49.20 10,592,173 -0.52(-1.05%)
Aug 08, 2012 48.61 49.88 48.30 49.72 14,953,341 +0.67(+1.37%)
Aug 07, 2012 49.25 49.54 48.96 49.05 13,867,173 +0.16(+0.32%)
Aug 06, 2012 49.21 49.24 48.89 48.89 6,451,903 -0.12(-0.24%)
Aug 03, 2012 49.05 49.11 48.61 49.01 8,314,841 +0.78(+1.61%)
Aug 02, 2012 47.86 48.24 47.39 48.23 9,706,481 +0.16(+0.33%)
Aug 01, 2012 48.58 48.77 47.98 48.07 6,885,333 -0.32(-0.65%)
Jul 31, 2012 49.02 49.09 48.34 48.39 10,666,060 -0.65(-1.33%)
Jul 30, 2012 49.19 49.37 48.89 49.04 9,028,519 -0.13(-0.27%)
Jul 27, 2012 49.13 49.77 48.93 49.17 16,426,106 +0.22(+0.45%)
Jul 26, 2012 48.31 49.10 48.31 48.95 10,659,970 +1.39(+2.92%)
Jul 25, 2012 47.59 47.90 47.28 47.56 7,143,077 +0.14(+0.29%)
Jul 24, 2012 47.30 47.59 46.96 47.42 9,094,061 +0.18(+0.38%)
Jul 23, 2012 47.04 47.33 46.70 47.25 8,462,400 -0.60(-1.26%)
Jul 20, 2012 47.86 48.20 47.76 47.85 8,614,407 -0.39(-0.82%)
Jul 19, 2012 48.64 48.86 47.99 48.24 9,475,511 -0.35(-0.73%)
Jul 18, 2012 48.39 48.91 48.21 48.60 7,796,600 +0.00(+0.00%)
Jul 17, 2012 47.70 49.16 47.66 48.60 16,156,307 +1.47(+3.11%)
Jul 16, 2012 47.23 47.38 46.96 47.13 5,763,223 -0.32(-0.68%)
Jul 13, 2012 46.68 47.65 46.66 47.45 7,298,865 +0.77(+1.65%)
Jul 12, 2012 46.66 47.07 46.13 46.69 8,399,009 +0.14(+0.30%)
Jul 11, 2012 46.72 46.86 46.25 46.55 6,601,873 -0.09(-0.19%)
Jul 10, 2012 47.43 47.64 46.46 46.64 8,923,869 -0.63(-1.33%)
Jul 09, 2012 47.33 47.44 47.03 47.27 5,683,930 -0.04(-0.08%)
Jul 06, 2012 47.04 47.44 46.97 47.31 5,710,308 -0.07(-0.15%)
Jul 05, 2012 47.54 47.81 47.10 47.37 7,890,726 -0.47(-0.99%)
Jul 03, 2012 47.93 48.01 47.68 47.85 3,108,619 -0.13(-0.27%)
Jul 02, 2012 47.88 48.01 47.50 47.98 7,389,629 +0.22(+0.45%)
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%)
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.