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 (%)
Apr 30, 2007 34.02 34.14 33.71 33.98 10,327,384 +0.00(+0.00%)
Apr 27, 2007 34.00 34.13 33.80 33.98 6,306,626 -0.18(-0.54%)
Apr 26, 2007 34.16 34.46 33.97 34.16 7,655,977 -0.15(-0.42%)
Apr 25, 2007 34.07 34.42 33.86 34.31 9,367,063 +0.40(+1.17%)
Apr 24, 2007 34.10 34.23 33.89 33.91 7,046,591 -0.17(-0.48%)
Apr 23, 2007 34.19 34.29 34.03 34.08 7,089,895 -0.19(-0.57%)
Apr 20, 2007 34.18 34.31 33.72 34.27 12,436,430 +0.35(+1.03%)
Apr 19, 2007 33.95 34.02 33.58 33.92 8,324,782 +0.00(+0.00%)
Apr 18, 2007 34.05 34.10 33.76 33.92 7,538,277 -0.22(-0.65%)
Apr 17, 2007 33.93 34.23 33.72 34.15 9,132,828 +0.13(+0.37%)
Apr 16, 2007 33.81 34.14 33.78 34.02 8,236,186 +0.29(+0.86%)
Apr 13, 2007 33.68 33.87 33.52 33.73 9,231,327 +0.05(+0.14%)
Apr 12, 2007 33.61 33.74 33.45 33.68 9,385,572 +0.08(+0.23%)
Apr 11, 2007 33.94 34.08 33.36 33.60 12,189,113 -0.39(-1.14%)
Apr 10, 2007 33.97 34.03 33.77 33.99 7,711,397 +0.08(+0.23%)
Apr 09, 2007 33.91 34.01 33.81 33.91 8,303,084 +0.00(+0.00%)
Apr 05, 2007 33.63 34.01 33.56 33.91 7,804,265 +0.26(+0.78%)
Apr 04, 2007 33.84 33.87 33.46 33.65 10,175,772 -0.27(-0.80%)
Apr 03, 2007 33.58 34.16 33.53 33.92 12,414,154 +0.44(+1.31%)
Apr 02, 2007 33.42 33.52 33.26 33.48 7,155,273 +0.04(+0.12%)
Mar 30, 2007 33.44 33.76 33.07 33.45 10,859,175 +0.04(+0.12%)
Mar 29, 2007 33.70 33.72 33.26 33.41 7,979,217 +0.16(+0.47%)
Mar 28, 2007 33.60 33.61 33.08 33.25 12,774,763 -0.42(-1.24%)
Mar 27, 2007 34.00 34.11 33.65 33.67 12,562,154 -0.54(-1.59%)
Mar 26, 2007 33.89 34.24 33.81 34.21 10,102,979 +0.22(+0.66%)
Mar 23, 2007 34.06 34.30 33.87 33.99 7,383,783 -0.33(-0.96%)
Mar 22, 2007 33.47 34.41 33.47 34.32 12,134,299 +0.16(+0.45%)
Mar 21, 2007 33.33 34.24 33.28 34.16 12,122,778 +0.77(+2.30%)
Mar 20, 2007 33.08 33.45 33.00 33.40 7,398,627 +0.28(+0.85%)
Mar 19, 2007 32.90 33.15 32.84 33.12 8,032,028 +0.47(+1.43%)
Mar 16, 2007 32.93 33.13 32.54 32.65 14,031,369 -0.17(-0.53%)
Mar 15, 2007 32.99 33.12 32.78 32.82 10,203,996 +0.06(+0.18%)
Mar 14, 2007 33.48 33.48 32.33 32.77 10,487,806 +0.11(+0.33%)
Mar 13, 2007 33.22 33.15 32.55 32.66 14,109,399 -0.56(-1.70%)
Mar 12, 2007 33.13 33.39 32.95 33.22 12,009,491 -0.17(-0.49%)
Mar 09, 2007 33.87 33.90 33.30 33.39 11,737,004 -0.31(-0.92%)
Mar 08, 2007 33.63 33.83 33.42 33.70 8,420,736 +0.25(+0.76%)
Mar 07, 2007 33.41 33.63 33.27 33.45 9,668,596 +0.06(+0.17%)
Mar 06, 2007 32.88 33.56 32.79 33.39 11,705,298 +0.63(+1.93%)
Mar 05, 2007 32.59 33.14 32.47 32.76 10,828,132 -0.22(-0.68%)
Mar 02, 2007 33.14 33.26 32.89 32.98 10,212,540 -0.43(-1.28%)
Mar 01, 2007 32.77 33.51 32.57 33.41 14,118,881 +0.14(+0.41%)
Feb 28, 2007 32.54 33.40 32.38 33.27 16,064,880 +1.12(+3.47%)
Feb 27, 2007 33.76 34.00 31.72 32.15 15,389,788 -1.95(-5.72%)
Feb 26, 2007 34.14 34.28 33.93 34.11 8,341,798 -0.03(-0.09%)
Feb 23, 2007 34.10 34.20 33.98 34.14 7,356,113 -0.02(-0.06%)
Feb 22, 2007 34.07 34.23 33.96 34.16 7,882,968 +0.02(+0.06%)
Feb 21, 2007 33.83 34.23 33.76 34.14 8,476,325 +0.11(+0.31%)
Feb 20, 2007 33.83 34.13 33.68 34.03 8,387,486 +0.14(+0.40%)
Feb 16, 2007 33.69 33.91 33.43 33.89 9,784,920 +0.21(+0.63%)
Feb 15, 2007 33.71 33.74 33.19 33.68 11,372,487 -0.08(-0.23%)
Feb 14, 2007 33.59 33.83 33.53 33.76 12,183,282 +0.16(+0.46%)
Feb 13, 2007 33.10 33.63 32.96 33.60 13,226,048 +0.65(+1.98%)
Feb 12, 2007 33.54 33.67 32.80 32.95 18,295,424 -0.43(-1.28%)
Feb 09, 2007 34.19 34.29 32.95 33.38 19,545,134 -0.90(-2.64%)
Feb 08, 2007 35.01 35.06 33.95 34.28 21,058,274 -0.18(-0.54%)
Feb 07, 2007 34.34 34.57 34.19 34.47 12,364,742 +0.28(+0.82%)
Feb 06, 2007 34.40 34.45 34.08 34.18 8,029,660 -0.07(-0.20%)
Feb 05, 2007 34.39 34.48 34.15 34.25 9,131,858 +0.08(+0.23%)
Feb 02, 2007 34.02 34.37 34.00 34.17 7,893,880 +0.17(+0.49%)
Feb 01, 2007 34.09 34.15 33.89 34.01 8,284,853 -0.16(-0.46%)
Jan 31, 2007 34.14 34.25 34.01 34.16 9,239,123 +0.13(+0.37%)
Jan 30, 2007 33.65 34.09 33.63 34.04 6,742,786 +0.35(+1.04%)
Jan 29, 2007 33.51 34.07 33.46 33.69 11,364,046 +0.13(+0.38%)
Jan 26, 2007 34.00 34.07 33.48 33.56 10,697,086 -0.38(-1.12%)
Jan 25, 2007 34.34 34.41 33.88 33.94 9,733,449 -0.40(-1.16%)
Jan 24, 2007 34.56 34.73 34.26 34.34 10,928,705 -0.22(-0.65%)
Jan 23, 2007 34.02 34.62 34.00 34.56 11,453,914 +0.42(+1.22%)
Jan 22, 2007 34.44 34.47 34.05 34.15 8,978,886 -0.34(-0.99%)
Jan 19, 2007 34.90 34.94 34.47 34.49 12,817,068 -0.34(-0.98%)
Jan 18, 2007 34.29 34.90 34.24 34.83 16,983,532 +0.58(+1.70%)
Jan 17, 2007 34.00 34.29 33.90 34.24 10,100,539 +0.21(+0.63%)
Jan 16, 2007 34.01 34.15 33.89 34.03 11,320,913 -0.17(-0.51%)
Jan 12, 2007 33.99 34.28 33.85 34.20 12,208,889 +0.21(+0.63%)
Jan 11, 2007 33.60 34.03 33.47 33.99 12,553,229 +0.49(+1.45%)
Jan 10, 2007 33.17 33.56 33.01 33.50 7,418,907 +0.04(+0.12%)
Jan 09, 2007 33.51 33.70 32.98 33.47 11,768,298 -0.05(-0.15%)
Jan 08, 2007 33.21 33.64 33.10 33.51 9,627,110 +0.30(+0.91%)
Jan 05, 2007 33.29 33.46 33.02 33.21 10,715,204 -0.27(-0.81%)
Jan 04, 2007 33.22 33.56 33.19 33.48 9,958,480 +0.26(+0.79%)
Jan 03, 2007 33.23 33.55 33.02 33.22 13,773,088 -0.07(-0.20%)
Dec 29, 2006 33.44 33.62 33.29 33.29 9,980,406 -0.24(-0.72%)
Dec 28, 2006 33.55 33.82 33.48 33.53 7,316,789 -0.02(-0.06%)
Dec 27, 2006 33.50 33.71 33.34 33.55 7,745,644 +0.01(+0.03%)
Dec 26, 2006 33.15 33.64 32.97 33.54 6,757,403 +0.36(+1.08%)
Dec 22, 2006 33.62 33.62 33.16 33.18 6,913,566 -0.37(-1.10%)
Dec 21, 2006 33.74 33.81 33.45 33.55 6,476,475 -0.07(-0.20%)
Dec 20, 2006 33.77 33.81 33.53 33.62 5,837,825 -0.23(-0.69%)
Dec 19, 2006 33.47 33.89 33.35 33.85 8,927,209 +0.35(+1.04%)
Dec 18, 2006 33.13 33.70 33.13 33.50 8,117,470 +0.18(+0.55%)
Dec 15, 2006 33.83 33.84 33.17 33.32 14,338,238 -0.41(-1.21%)
Dec 14, 2006 33.51 33.75 33.40 33.73 8,840,430 +0.26(+0.78%)
Dec 13, 2006 33.46 33.57 33.38 33.47 8,705,885 -0.09(-0.26%)
Dec 12, 2006 33.46 33.69 33.30 33.55 9,676,625 +0.02(+0.06%)
Dec 11, 2006 33.31 33.65 33.27 33.53 7,269,744 +0.13(+0.38%)
Dec 08, 2006 33.04 33.50 33.04 33.41 6,405,446 +0.24(+0.73%)
Dec 07, 2006 33.08 33.37 33.03 33.16 6,692,859 +0.04(+0.12%)
Dec 06, 2006 33.06 33.21 32.90 33.13 8,350,941 -0.10(-0.29%)
Dec 05, 2006 32.48 33.22 32.43 33.22 13,927,501 +0.74(+2.27%)
Dec 04, 2006 32.27 32.54 32.14 32.48 8,039,337 +0.34(+1.06%)
Dec 01, 2006 32.01 32.18 31.82 32.14 8,621,164 +0.04(+0.12%)
Nov 30, 2006 32.05 32.29 31.87 32.11 9,150,696 +0.17(+0.52%)
Nov 29, 2006 32.00 32.06 31.84 31.94 9,722,022 -0.01(-0.03%)
Nov 28, 2006 31.53 32.04 31.50 31.95 10,718,395 +0.29(+0.92%)
Nov 27, 2006 31.91 31.95 31.53 31.66 10,281,614 -0.31(-0.97%)
Nov 24, 2006 31.80 32.12 31.71 31.97 2,721,058 -0.08(-0.24%)
Nov 22, 2006 32.28 32.33 31.83 32.05 8,552,296 -0.23(-0.72%)
Nov 21, 2006 32.11 32.42 32.06 32.28 5,893,516 +0.11(+0.33%)
Nov 20, 2006 32.06 32.17 31.93 32.17 11,376,193 +0.17(+0.55%)
Nov 17, 2006 32.12 32.26 31.95 32.00 10,446,320 -0.12(-0.36%)
Nov 16, 2006 32.00 32.15 31.76 32.12 8,813,665 +0.36(+1.13%)
Nov 15, 2006 31.50 31.83 31.42 31.76 10,887,632 +0.16(+0.49%)
Nov 14, 2006 31.54 31.67 31.00 31.60 12,968,702 +0.26(+0.84%)
Nov 13, 2006 31.38 31.43 30.79 31.34 12,124,168 -0.14(-0.43%)
Nov 10, 2006 31.81 31.91 30.83 31.47 25,762,712 -1.15(-3.51%)
Nov 09, 2006 32.44 32.88 32.06 32.62 20,255,534 +0.47(+1.45%)
Nov 08, 2006 31.77 32.29 31.54 32.15 7,231,862 +0.24(+0.76%)
Nov 07, 2006 31.56 32.08 31.49 31.91 12,119,123 +0.38(+1.20%)
Nov 06, 2006 31.09 31.55 31.03 31.53 11,558,915 +0.55(+1.79%)
Nov 03, 2006 30.92 31.06 30.78 30.98 8,784,326 +0.18(+0.60%)
Nov 02, 2006 30.79 30.90 30.49 30.79 5,306,955 -0.03(-0.09%)
Nov 01, 2006 30.65 30.95 30.56 30.82 8,681,796 +0.26(+0.86%)
Oct 31, 2006 30.92 30.97 30.43 30.56 7,655,364 -0.39(-1.26%)
Oct 30, 2006 30.78 31.00 30.50 30.95 4,714,834 +0.13(+0.41%)
Oct 27, 2006 30.93 31.08 30.68 30.82 6,943,110 -0.24(-0.78%)
Oct 26, 2006 30.45 31.07 30.41 31.07 10,552,042 +0.76(+2.50%)
Oct 25, 2006 30.56 30.65 30.11 30.31 7,706,732 -0.17(-0.57%)
Oct 24, 2006 30.25 30.54 30.14 30.48 7,105,861 +0.10(+0.32%)
Oct 23, 2006 30.31 30.43 30.17 30.39 8,539,016 -0.17(-0.54%)
Oct 20, 2006 30.84 30.88 30.47 30.55 8,374,618 -0.14(-0.44%)
Oct 19, 2006 30.54 30.84 30.50 30.69 6,375,387 +0.01(+0.03%)
Oct 18, 2006 30.34 30.69 30.31 30.68 13,199,085 +0.47(+1.54%)
Oct 17, 2006 30.13 30.33 30.09 30.21 6,855,610 +0.08(+0.26%)
Oct 16, 2006 30.16 30.25 30.03 30.13 4,592,539 -0.09(-0.29%)
Oct 13, 2006 30.29 30.35 29.90 30.22 5,549,279 -0.18(-0.61%)
Oct 12, 2006 30.45 30.53 30.23 30.41 6,020,650 -0.01(-0.03%)
Oct 11, 2006 30.31 30.50 30.26 30.42 4,589,451 +0.06(+0.19%)
Oct 10, 2006 30.41 30.49 30.17 30.36 6,473,387 -0.14(-0.45%)
Oct 09, 2006 30.41 30.69 30.34 30.49 5,377,881 +0.05(+0.16%)
Oct 06, 2006 30.18 30.49 29.98 30.44 7,565,290 +0.26(+0.87%)
Oct 05, 2006 30.17 30.27 30.06 30.18 5,150,689 -0.12(-0.38%)
Oct 04, 2006 29.97 30.38 29.92 30.30 10,226,540 +0.18(+0.61%)
Oct 03, 2006 29.61 30.16 29.61 30.11 8,139,499 +0.46(+1.54%)
Oct 02, 2006 29.91 30.13 29.53 29.66 6,797,345 -0.37(-1.23%)
Sep 29, 2006 30.07 30.41 29.95 30.03 8,457,692 -0.02(-0.06%)
Sep 28, 2006 30.11 30.34 29.94 30.05 9,863,773 -0.11(-0.35%)
Sep 27, 2006 30.03 30.56 30.02 30.15 13,355,454 -0.03(-0.10%)
Sep 26, 2006 29.41 30.21 29.40 30.18 14,200,090 +0.88(+3.02%)
Sep 25, 2006 29.42 29.53 28.89 29.30 8,601,399 +0.08(+0.27%)
Sep 22, 2006 29.70 29.82 29.14 29.22 11,556,753 -0.61(-2.05%)
Sep 21, 2006 30.02 30.24 29.64 29.83 9,460,242 -0.31(-1.03%)
Sep 20, 2006 29.74 30.16 29.73 30.14 11,590,724 +0.54(+1.84%)
Sep 19, 2006 29.26 29.74 29.20 29.60 7,821,924 +0.40(+1.36%)
Sep 18, 2006 29.42 29.46 29.13 29.20 6,778,609 -0.24(-0.82%)
Sep 15, 2006 29.63 29.71 29.26 29.44 17,457,166 -0.08(-0.26%)
Sep 14, 2006 29.41 29.54 29.19 29.52 5,954,149 -0.06(-0.20%)
Sep 13, 2006 29.39 29.64 29.14 29.58 11,090,015 +0.23(+0.79%)
Sep 12, 2006 28.90 29.41 28.81 29.35 12,980,746 +0.43(+1.48%)
Sep 11, 2006 28.56 28.98 28.56 28.92 6,735,271 +0.18(+0.64%)
Sep 08, 2006 29.19 29.19 28.66 28.73 7,641,055 +0.09(+0.31%)
Sep 07, 2006 28.58 28.84 28.46 28.65 6,817,007 -0.12(-0.41%)
Sep 06, 2006 28.87 28.92 28.73 28.76 5,034,674 -0.23(-0.80%)
Sep 05, 2006 28.97 29.18 28.90 29.00 6,077,062 -0.04(-0.13%)
Sep 01, 2006 28.97 29.14 28.80 29.04 6,104,238 +0.23(+0.81%)
Aug 31, 2006 28.66 28.86 28.47 28.80 5,394,867 +0.08(+0.27%)
Aug 30, 2006 28.39 28.76 28.39 28.73 8,051,072 +0.45(+1.58%)
Aug 29, 2006 28.56 28.69 28.17 28.28 9,239,946 -0.25(-0.89%)
Aug 28, 2006 28.10 28.61 28.09 28.53 5,265,675 +0.41(+1.45%)
Aug 25, 2006 27.98 28.24 27.88 28.12 6,036,297 +0.00(+0.00%)
Aug 24, 2006 28.34 28.47 28.00 28.12 10,652,513 -0.23(-0.82%)
Aug 23, 2006 28.77 28.95 28.18 28.36 9,337,947 -0.44(-1.52%)
Aug 22, 2006 29.11 29.19 28.67 28.79 15,155,287 -0.32(-1.10%)
Aug 21, 2006 29.05 29.11 28.83 29.11 6,915,625 +0.06(+0.20%)
Aug 18, 2006 29.11 29.11 28.79 29.06 6,927,360 +0.01(+0.03%)
Aug 17, 2006 28.75 29.14 28.72 29.05 6,286,857 +0.18(+0.64%)
Aug 16, 2006 28.86 28.91 28.72 28.86 10,068,113 +0.07(+0.24%)
Aug 15, 2006 28.80 28.91 28.64 28.79 7,729,173 +0.12(+0.41%)
Aug 14, 2006 28.69 28.95 28.60 28.68 8,930,298 +0.09(+0.31%)
Aug 11, 2006 28.77 28.83 28.39 28.59 7,022,787 -0.15(-0.51%)
Aug 10, 2006 27.93 28.88 27.71 28.73 17,527,476 +0.73(+2.60%)
Aug 09, 2006 29.14 29.19 27.97 28.01 19,236,824 -0.15(-0.52%)
Aug 08, 2006 28.66 28.84 27.95 28.15 12,776,715 -0.40(-1.40%)
Aug 07, 2006 29.05 29.05 28.35 28.55 10,809,911 -0.50(-1.71%)
Aug 04, 2006 29.22 29.26 28.75 29.05 10,198,951 -0.14(-0.47%)
Aug 03, 2006 28.67 29.24 28.55 29.18 8,381,618 +0.23(+0.81%)
Aug 02, 2006 28.49 29.07 28.47 28.95 8,725,547 +0.44(+1.53%)
Aug 01, 2006 28.80 28.90 28.48 28.51 10,163,437 -0.33(-1.15%)
Jul 31, 2006 28.71 28.88 28.56 28.84 9,562,154 -0.01(-0.03%)
Jul 28, 2006 28.54 28.94 28.42 28.85 15,084,360 +0.48(+1.68%)
Jul 27, 2006 28.79 28.79 28.34 28.38 10,794,984 -0.13(-0.44%)
Jul 26, 2006 28.61 28.80 28.39 28.50 8,410,236 -0.14(-0.47%)
Jul 25, 2006 28.37 28.77 28.13 28.64 8,206,617 +0.11(+0.37%)
Jul 24, 2006 27.66 28.57 27.68 28.53 9,485,256 +0.87(+3.16%)
Jul 21, 2006 28.08 28.16 27.62 27.66 11,179,266 -0.63(-2.23%)
Jul 20, 2006 28.40 28.90 28.29 28.29 9,492,874 -0.14(-0.48%)
Jul 19, 2006 28.21 28.70 28.12 28.42 11,893,887 +0.16(+0.55%)
Jul 18, 2006 27.66 28.31 27.51 28.27 11,145,295 +0.49(+1.75%)
Jul 17, 2006 27.36 27.78 27.35 27.78 10,752,778 +0.11(+0.39%)
Jul 14, 2006 27.73 27.88 27.35 27.68 10,850,984 -0.20(-0.73%)
Jul 13, 2006 28.46 28.49 27.64 27.88 18,162,008 -1.18(-4.05%)
Jul 12, 2006 29.39 29.43 28.96 29.06 8,662,546 -0.33(-1.12%)
Jul 11, 2006 29.05 29.41 28.98 29.39 10,306,731 +0.32(+1.10%)
Jul 10, 2006 29.29 29.47 29.00 29.07 12,062,608 +0.09(+0.30%)
Jul 07, 2006 29.05 29.22 28.82 28.98 9,624,434 -0.20(-0.70%)
Jul 06, 2006 29.20 29.58 29.08 29.18 11,087,442 -0.03(-0.10%)
Jul 05, 2006 28.97 29.58 28.85 29.21 11,517,841 +0.05(+0.17%)
Jul 03, 2006 29.33 29.44 29.10 29.16 5,966,399 +0.02(+0.07%)
Jun 30, 2006 29.03 29.31 28.97 29.14 12,796,686 +0.12(+0.40%)
Jun 29, 2006 28.73 29.21 28.65 29.03 11,251,531 +0.49(+1.70%)
Jun 28, 2006 28.57 28.79 28.40 28.54 8,528,619 -0.03(-0.10%)
Jun 27, 2006 28.73 28.80 28.48 28.57 9,156,049 -0.25(-0.88%)
Jun 26, 2006 28.24 28.90 28.23 28.82 9,676,213 +0.53(+1.89%)
Jun 23, 2006 28.37 28.44 28.04 28.29 8,885,827 -0.16(-0.55%)
Jun 22, 2006 28.30 28.67 28.24 28.44 9,698,964 +0.15(+0.51%)
Jun 21, 2006 28.34 28.90 28.21 28.30 11,908,814 -0.10(-0.34%)
Jun 20, 2006 28.19 28.50 28.08 28.39 14,026,428 +0.16(+0.55%)
Jun 19, 2006 28.59 28.61 28.17 28.24 12,611,906 -0.37(-1.29%)
Jun 16, 2006 28.55 28.70 28.22 28.61 12,919,495 +0.25(+0.89%)
Jun 15, 2006 27.82 28.41 27.69 28.36 12,145,991 +0.49(+1.74%)
Jun 14, 2006 27.20 27.98 27.15 27.87 15,309,596 +0.40(+1.45%)
Jun 13, 2006 27.70 27.91 27.41 27.47 14,000,692 -0.60(-2.15%)
Jun 12, 2006 27.59 28.18 27.49 28.07 19,306,618 -0.42(-1.47%)
Jun 09, 2006 29.07 29.14 28.41 28.49 15,487,686 -0.52(-1.81%)
Jun 08, 2006 29.58 29.61 28.85 29.02 21,226,172 -0.76(-2.54%)
Jun 07, 2006 29.66 30.14 29.55 29.77 13,892,706 +0.12(+0.39%)
Jun 06, 2006 30.01 30.09 29.51 29.66 16,780,942 -0.20(-0.68%)
Jun 05, 2006 29.75 30.10 29.58 29.86 10,315,893 +0.12(+0.39%)
Jun 02, 2006 29.74 29.81 29.58 29.75 8,916,401 +0.00(+0.00%)
Jun 01, 2006 29.63 29.84 29.55 29.75 10,370,967 +0.12(+0.39%)
May 31, 2006 29.48 29.64 29.27 29.63 14,707,902 +0.29(+0.99%)
May 30, 2006 29.59 29.60 29.30 29.34 8,437,927 -0.30(-1.02%)
May 26, 2006 29.46 29.66 29.39 29.64 7,713,320 +0.35(+1.19%)
May 25, 2006 29.43 29.46 29.15 29.29 8,563,825 +0.01(+0.03%)
May 24, 2006 29.44 29.48 29.12 29.28 12,848,157 -0.09(-0.30%)
May 23, 2006 29.24 29.58 29.09 29.37 10,685,660 +0.22(+0.77%)
May 22, 2006 29.24 29.45 29.00 29.14 12,326,654 -0.15(-0.50%)
May 19, 2006 28.85 29.53 28.78 29.29 14,330,415 +0.53(+1.86%)
May 18, 2006 28.91 29.07 28.35 28.75 14,038,678 -0.16(-0.54%)
May 17, 2006 29.41 29.43 28.80 28.91 15,692,437 -0.57(-1.94%)
May 16, 2006 29.11 29.58 29.02 29.48 14,621,122 +0.35(+1.20%)
May 15, 2006 28.90 29.14 28.87 29.13 11,321,119 +0.09(+0.30%)
May 12, 2006 28.95 29.12 28.76 29.05 13,168,717 +0.10(+0.34%)
May 11, 2006 29.00 29.08 28.68 28.95 14,893,815 -0.30(-1.03%)
May 10, 2006 28.95 29.33 28.73 29.25 21,732,542 +0.51(+1.79%)
May 09, 2006 28.03 28.75 27.96 28.73 18,740,542 +0.79(+2.82%)
May 08, 2006 28.46 28.48 27.79 27.95 28,396,680 -0.31(-1.10%)
May 05, 2006 27.69 28.32 27.69 28.26 53,554,608 +0.67(+2.43%)
May 04, 2006 27.36 27.62 27.36 27.59 8,033,263 +0.28(+1.03%)
May 03, 2006 27.15 27.36 27.09 27.31 8,692,296 +0.21(+0.79%)
May 02, 2006 27.10 27.23 26.99 27.09 7,006,317 +0.21(+0.80%)
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.