Walt Disney (NY: DIS )

146.22 USD -0.98 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.50 32.51 31.36 31.50 23,809 -0.69(-2.14%)
Jun 29, 2010 32.19 33.37 32.04 32.19 58,932 -1.29(-3.85%)
Jun 25, 2010 33.48 33.68 33.12 33.48 11,155,628 -0.12(-0.36%)
Jun 24, 2010 33.60 34.18 33.46 33.60 66,551 -0.74(-2.15%)
Jun 23, 2010 34.36 34.63 34.05 34.34 9,473,961 -0.01(-0.03%)
Jun 22, 2010 35.12 35.46 34.29 34.35 50,033 -0.71(-2.03%)
Jun 21, 2010 35.50 35.83 34.86 35.06 11,384,016 -0.09(-0.26%)
Jun 18, 2010 35.15 35.35 34.92 35.15 14,674,180 +0.08(+0.23%)
Jun 17, 2010 34.80 35.11 34.60 35.07 10,951,054 +0.28(+0.80%)
Jun 16, 2010 34.79 34.93 34.48 34.79 9,416,200 -0.20(-0.57%)
Jun 15, 2010 34.99 35.00 34.11 34.99 3,632 +1.06(+3.12%)
Jun 14, 2010 34.49 34.57 33.92 33.93 9,336,756 -0.31(-0.91%)
Jun 11, 2010 33.85 34.26 33.58 34.24 8,807,528 +0.13(+0.38%)
Jun 10, 2010 34.11 34.23 33.45 34.11 90,330 +1.17(+3.55%)
Jun 09, 2010 33.30 33.82 32.83 32.94 13,707,510 -0.21(-0.63%)
Jun 08, 2010 33.03 33.32 32.41 33.15 15,651,802 +0.11(+0.33%)
Jun 07, 2010 33.70 34.07 33.01 33.04 14,541,183 -0.65(-1.93%)
Jun 04, 2010 33.72 34.35 33.44 33.69 21,813,072 -1.02(-2.94%)
Jun 03, 2010 34.92 35.10 34.31 34.71 17,752,439 -0.03(-0.09%)
Jun 02, 2010 34.74 34.79 33.46 34.74 18,309,285 +1.41(+4.23%)
Jun 01, 2010 33.06 33.87 32.85 33.33 54,973 -0.09(-0.27%)
May 28, 2010 33.42 34.05 33.24 33.42 15,833,122 -0.95(-2.76%)
May 27, 2010 33.60 34.37 33.48 34.37 16,214,411 +1.30(+3.93%)
May 26, 2010 32.51 33.85 32.14 33.07 41,322 +0.75(+2.32%)
May 25, 2010 31.58 32.37 31.21 32.32 26,555,900 -0.16(-0.49%)
May 24, 2010 32.56 32.99 32.11 32.48 14,040,112 -0.39(-1.19%)
May 21, 2010 31.40 32.87 31.40 32.87 20,123,071 +0.88(+2.75%)
May 20, 2010 32.17 32.80 31.99 31.99 26,616,325 -1.40(-4.19%)
May 19, 2010 33.47 33.80 33.09 33.39 18,536,923 -0.34(-1.01%)
May 18, 2010 34.36 34.64 33.52 33.73 169,200 -0.47(-1.37%)
May 17, 2010 34.22 34.34 33.29 34.20 15,136,931 +0.14(+0.41%)
May 14, 2010 34.06 34.78 33.83 34.06 16,945,117 -0.69(-1.99%)
May 13, 2010 35.18 35.53 34.74 34.75 15,446,143 -0.49(-1.40%)
May 12, 2010 34.98 36.21 34.82 35.24 25,533,011 -0.51(-1.44%)
May 11, 2010 35.84 36.25 35.71 35.76 70,536 +0.47(+1.33%)
May 10, 2010 35.39 35.47 35.08 35.29 18,282,515 +1.88(+5.63%)
May 07, 2010 33.86 34.35 32.77 33.41 22,580,577 -0.54(-1.59%)
May 06, 2010 34.04 35.55 31.00 33.95 2,750 -1.88(-5.26%)
May 05, 2010 35.85 36.17 35.08 35.83 17,960,031 -0.76(-2.06%)
May 04, 2010 37.29 37.30 36.32 36.59 13,195,624 -0.97(-2.58%)
May 03, 2010 36.95 37.98 36.84 37.56 10,887,476 +0.72(+1.95%)
Apr 30, 2010 37.19 37.49 36.60 36.84 11,456,411 -0.38(-1.02%)
Apr 29, 2010 36.50 37.39 36.50 37.22 10,576,680 +0.93(+2.56%)
Apr 28, 2010 36.52 36.55 35.96 36.29 10,930,846 -0.03(-0.08%)
Apr 27, 2010 36.78 36.82 36.16 36.32 10,931,587 -0.72(-1.94%)
Apr 26, 2010 36.76 37.14 36.67 37.04 9,983,116 +0.25(+0.68%)
Apr 23, 2010 36.80 36.85 36.49 36.79 7,677,095 +0.01(+0.03%)
Apr 22, 2010 36.30 36.87 36.12 36.78 10,494,552 +0.22(+0.60%)
Apr 21, 2010 36.39 36.75 36.35 36.56 84,144 +0.02(+0.05%)
Apr 20, 2010 36.28 36.65 36.28 36.54 16,514,995 +0.37(+1.02%)
Apr 19, 2010 35.80 36.17 35.58 36.17 9,840,403 +0.34(+0.95%)
Apr 16, 2010 36.22 36.51 35.68 35.83 12,334,732 -0.57(-1.57%)
Apr 15, 2010 36.08 36.51 35.86 36.40 9,185,896 +0.20(+0.55%)
Apr 14, 2010 35.89 36.21 35.77 36.20 9,267,354 +0.36(+1.00%)
Apr 13, 2010 35.87 36.06 35.71 35.84 10,922,197 -0.05(-0.14%)
Apr 12, 2010 36.14 36.33 35.80 35.89 10,410,802 -0.33(-0.91%)
Apr 09, 2010 35.82 36.88 35.64 36.22 21,346,089 +0.55(+1.54%)
Apr 08, 2010 35.28 35.75 35.14 35.67 9,915,874 +0.39(+1.11%)
Apr 07, 2010 35.39 35.49 35.06 35.28 9,242,151 -0.19(-0.54%)
Apr 06, 2010 35.24 35.61 35.10 35.47 12,637,701 +0.19(+0.54%)
Apr 05, 2010 35.28 35.54 35.07 35.28 10,607,893 -0.27(-0.76%)
Apr 01, 2010 35.07 35.55 35.55 35.55 14,603,000 +0.64(+1.83%)
Mar 31, 2010 35.07 35.20 34.81 34.91 10,789,476 -0.19(-0.54%)
Mar 30, 2010 35.13 35.20 34.76 35.10 17,201,746 -0.06(-0.17%)
Mar 29, 2010 35.28 35.42 34.97 35.16 12,560,465 -0.15(-0.42%)
Mar 26, 2010 34.89 35.60 34.85 35.31 22,909,751 +0.22(+0.63%)
Mar 25, 2010 34.49 35.50 34.42 35.09 32,705,819 +0.70(+2.04%)
Mar 24, 2010 33.91 34.43 33.87 34.39 12,195,190 +0.38(+1.12%)
Mar 23, 2010 34.00 34.10 33.73 34.01 7,037,962 +0.06(+0.18%)
Mar 22, 2010 33.47 34.19 33.42 33.95 11,717,579 +0.31(+0.92%)
Mar 19, 2010 33.81 33.98 33.48 33.64 16,728,959 -0.14(-0.41%)
Mar 18, 2010 33.69 33.85 33.51 33.78 8,044,175 +0.03(+0.09%)
Mar 17, 2010 33.79 33.84 33.53 33.75 7,858,392 +0.00(+0.00%)
Mar 16, 2010 33.74 33.83 33.49 33.75 8,472,594 +0.03(+0.09%)
Mar 15, 2010 33.56 33.75 33.51 33.72 8,235,895 +0.03(+0.09%)
Mar 12, 2010 33.81 33.81 33.47 33.69 9,610,444 -0.12(-0.35%)
Mar 11, 2010 33.32 33.81 33.12 33.81 11,397,970 +0.48(+1.44%)
Mar 10, 2010 33.18 33.60 33.10 33.33 9,652,890 +0.02(+0.06%)
Mar 09, 2010 33.00 33.34 32.78 33.31 11,072,868 +0.12(+0.36%)
Mar 08, 2010 32.96 33.50 32.95 33.19 13,176,575 -0.03(-0.09%)
Mar 05, 2010 32.79 33.22 32.75 33.22 19,205,754 +0.65(+2.00%)
Mar 04, 2010 31.64 32.86 31.92 32.57 23,075,619 +0.93(+2.94%)
Mar 03, 2010 31.95 31.96 31.55 31.64 10,345,466 -0.24(-0.75%)
Mar 02, 2010 31.41 31.92 31.39 31.88 14,070,549 +0.34(+1.07%)
Mar 01, 2010 31.40 31.60 31.34 31.54 8,680,911 +0.30(+0.96%)
Feb 26, 2010 31.39 31.41 30.98 31.24 13,449,768 -0.12(-0.38%)
Feb 25, 2010 30.88 31.41 30.85 31.36 10,553,784 -0.03(-0.10%)
Feb 24, 2010 31.05 31.50 31.01 31.39 12,062,095 +0.47(+1.52%)
Feb 23, 2010 31.03 31.27 30.86 30.92 10,228,540 -0.20(-0.64%)
Feb 22, 2010 31.35 31.47 31.06 31.12 7,868,136 -0.11(-0.35%)
Feb 19, 2010 30.94 31.52 30.85 31.23 12,596,007 +0.21(+0.68%)
Feb 18, 2010 30.86 31.07 30.68 31.02 8,212,258 +0.16(+0.52%)
Feb 17, 2010 30.54 30.93 30.38 30.86 9,758,088 +0.39(+1.28%)
Feb 16, 2010 30.28 30.50 30.17 30.47 9,061,563 +0.40(+1.33%)
Feb 12, 2010 29.86 30.07 30.07 30.07 12,802,700 -0.09(-0.30%)
Feb 11, 2010 29.82 30.43 29.76 30.16 12,389,346 +0.13(+0.43%)
Feb 10, 2010 29.16 30.09 29.03 30.03 24,191,843 +0.19(+0.64%)
Feb 09, 2010 29.89 30.04 29.48 29.84 14,328,597 +0.36(+1.22%)
Feb 08, 2010 29.76 29.95 29.46 29.48 10,656,762 -0.06(-0.20%)
Feb 05, 2010 29.63 29.84 28.99 29.54 11,956,466 -0.13(-0.44%)
Feb 04, 2010 30.28 30.49 29.66 29.67 13,407,124 -1.08(-3.51%)
Feb 03, 2010 29.92 30.87 29.79 30.75 15,976,126 +0.77(+2.57%)
Feb 02, 2010 29.53 30.01 29.22 29.98 10,100,853 +0.47(+1.58%)
Feb 01, 2010 29.60 29.77 29.34 29.51 10,881,398 -0.04(-0.12%)
Jan 29, 2010 29.37 29.82 29.25 29.55 14,508,358 +0.20(+0.68%)
Jan 28, 2010 29.43 29.48 28.71 29.35 17,125,820 +0.03(+0.10%)
Jan 27, 2010 29.56 29.81 29.01 29.32 16,121,180 -0.34(-1.15%)
Jan 26, 2010 29.80 29.94 29.32 29.66 11,197,240 -0.26(-0.87%)
Jan 25, 2010 30.22 30.23 29.55 29.92 11,155,795 -0.06(-0.20%)
Jan 22, 2010 30.50 30.71 29.95 29.98 14,459,398 -0.63(-2.06%)
Jan 21, 2010 31.14 31.42 30.57 30.61 15,403,550 -0.58(-1.86%)
Jan 20, 2010 31.00 31.24 30.72 31.19 13,302,792 +0.18(+0.58%)
Jan 19, 2010 30.59 31.19 30.50 31.01 9,662,088 +0.41(+1.34%)
Jan 15, 2010 31.01 30.60 30.60 30.60 13,936,400 -0.42(-1.35%)
Jan 14, 2010 31.13 31.18 30.96 31.02 9,235,595 -0.27(-0.86%)
Jan 13, 2010 30.89 31.37 30.87 31.29 9,620,530 +0.47(+1.52%)
Jan 12, 2010 31.02 31.12 30.68 30.82 14,618,223 -0.54(-1.72%)
Jan 11, 2010 31.53 31.74 31.09 31.36 11,250,423 -0.52(-1.63%)
Jan 08, 2010 31.66 31.94 31.53 31.88 7,657,457 +0.05(+0.16%)
Jan 07, 2010 31.77 31.86 31.54 31.83 8,202,059 +0.01(+0.03%)
Jan 06, 2010 31.90 32.00 31.68 31.82 10,709,499 -0.17(-0.53%)
Jan 05, 2010 32.07 32.16 31.70 31.99 10,307,697 -0.08(-0.25%)
Jan 04, 2010 32.50 32.75 31.87 32.07 13,700,385 -0.18(-0.56%)
Dec 31, 2009 32.27 32.25 32.25 32.25 19,651,700 -0.03(-0.09%)
Dec 30, 2009 32.31 32.38 32.10 32.28 6,692,426 -0.10(-0.31%)
Dec 29, 2009 32.05 32.48 32.01 32.38 6,242,072 +0.47(+1.47%)
Dec 28, 2009 32.24 32.36 31.80 31.91 7,981,601 -0.38(-1.18%)
Dec 24, 2009 32.02 32.34 31.94 32.29 3,557,355 -0.14(-0.43%)
Dec 23, 2009 32.31 32.47 32.04 32.43 6,567,860 +0.12(+0.37%)
Dec 22, 2009 32.31 32.50 32.22 32.31 9,161,918 -0.11(-0.34%)
Dec 21, 2009 32.05 32.49 31.99 32.42 7,702,893 +0.47(+1.47%)
Dec 18, 2009 32.08 32.17 31.58 31.95 15,229,617 +0.02(+0.06%)
Dec 17, 2009 32.17 32.29 31.65 31.93 14,592,531 -0.57(-1.75%)
Dec 16, 2009 32.20 32.59 32.20 32.50 11,947,672 +0.32(+0.99%)
Dec 15, 2009 31.70 32.33 31.61 32.18 15,183,742 +0.35(+1.10%)
Dec 14, 2009 31.83 31.95 31.81 31.83 9,230,700 +0.13(+0.41%)
Dec 11, 2009 31.49 31.83 31.37 31.70 15,481,904 +0.40(+1.28%)
Dec 10, 2009 30.85 31.52 30.75 31.30 13,609,519 +0.60(+1.95%)
Dec 09, 2009 30.93 30.93 30.52 30.70 9,267,834 +0.02(+0.07%)
Dec 08, 2009 30.87 30.98 30.45 30.68 8,684,571 -0.32(-1.03%)
Dec 07, 2009 30.93 31.24 30.82 31.00 12,451,426 +0.16(+0.52%)
Dec 04, 2009 30.68 31.10 30.42 30.84 14,406,306 +0.51(+1.68%)
Dec 03, 2009 30.80 30.97 30.30 30.33 9,511,654 -0.46(-1.49%)
Dec 02, 2009 30.56 30.87 30.50 30.79 11,386,218 +0.06(+0.20%)
Dec 01, 2009 30.44 30.77 30.44 30.73 9,318,163 +0.51(+1.69%)
Nov 30, 2009 30.23 30.37 29.95 30.22 10,260,456 -0.13(-0.43%)
Nov 27, 2009 30.07 30.50 29.80 30.35 5,688,000 -0.26(-0.85%)
Nov 25, 2009 30.24 30.75 30.00 30.61 10,274,899 +0.38(+1.26%)
Nov 24, 2009 30.46 30.53 30.10 30.23 7,829,685 -0.25(-0.82%)
Nov 23, 2009 30.31 30.76 30.31 30.48 8,046,271 +0.47(+1.57%)
Nov 20, 2009 30.07 30.25 29.85 30.01 9,205,790 -0.20(-0.66%)
Nov 19, 2009 30.26 30.40 29.92 30.21 8,148,474 -0.46(-1.50%)
Nov 18, 2009 30.68 30.78 30.30 30.67 7,843,445 -0.20(-0.65%)
Nov 17, 2009 30.27 30.92 30.25 30.87 10,173,507 +0.17(+0.55%)
Nov 16, 2009 30.12 30.88 30.03 30.70 12,891,133 +0.26(+0.85%)
Nov 13, 2009 30.26 30.53 30.07 30.44 29,085,607 +1.39(+4.78%)
Nov 12, 2009 29.40 29.46 28.89 29.05 18,047,684 -0.24(-0.82%)
Nov 11, 2009 29.21 29.47 29.11 29.29 11,551,797 +0.17(+0.58%)
Nov 10, 2009 29.01 29.30 28.95 29.12 16,938,180 +0.12(+0.41%)
Nov 09, 2009 28.67 29.07 28.23 29.00 12,643,278 +0.44(+1.54%)
Nov 06, 2009 28.79 29.00 28.34 28.56 11,862,517 -0.37(-1.28%)
Nov 05, 2009 28.23 29.10 28.23 28.93 12,129,788 +0.90(+3.21%)
Nov 04, 2009 28.12 28.73 27.90 28.03 12,832,823 +0.41(+1.48%)
Nov 03, 2009 27.26 27.73 27.10 27.62 12,026,643 +0.21(+0.77%)
Nov 02, 2009 27.38 27.86 27.01 27.41 13,301,318 +0.04(+0.15%)
Oct 30, 2009 28.14 28.31 27.28 27.37 12,957,516 -0.77(-2.74%)
Oct 29, 2009 27.46 28.16 27.18 28.14 13,172,500 +0.90(+3.30%)
Oct 28, 2009 28.07 28.16 27.23 27.24 14,359,558 -0.93(-3.30%)
Oct 27, 2009 28.63 28.93 28.01 28.17 11,176,365 -0.48(-1.68%)
Oct 26, 2009 28.87 29.47 28.42 28.65 13,255,864 -0.24(-0.83%)
Oct 23, 2009 28.92 29.01 28.69 28.89 9,778,225 -0.55(-1.87%)
Oct 22, 2009 29.07 29.57 28.85 29.44 7,547,868 +0.21(+0.72%)
Oct 21, 2009 29.33 29.96 29.20 29.23 9,611,239 -0.12(-0.41%)
Oct 20, 2009 29.00 29.38 28.99 29.35 10,377,732 -0.52(-1.74%)
Oct 19, 2009 29.40 29.98 29.20 29.87 12,634,797 +0.47(+1.60%)
Oct 16, 2009 29.02 29.52 28.81 29.40 12,048,727 +0.17(+0.58%)
Oct 15, 2009 28.73 29.25 28.70 29.23 8,734,009 +0.32(+1.11%)
Oct 14, 2009 28.69 29.00 28.48 28.91 9,541,568 +0.50(+1.76%)
Oct 13, 2009 28.60 28.79 28.36 28.41 9,426,373 -0.23(-0.80%)
Oct 12, 2009 29.14 29.15 28.49 28.64 6,959,997 +0.00(+0.00%)
Oct 09, 2009 28.67 28.76 28.45 28.64 7,092,385 -0.03(-0.10%)
Oct 08, 2009 28.27 28.99 28.25 28.67 10,366,692 +0.50(+1.77%)
Oct 07, 2009 28.29 28.45 27.96 28.17 6,861,329 -0.01(-0.04%)
Oct 06, 2009 27.83 28.33 27.67 28.18 11,016,329 +0.51(+1.84%)
Oct 05, 2009 27.16 27.77 27.00 27.67 10,263,281 +0.46(+1.69%)
Oct 02, 2009 27.05 27.27 26.84 27.21 14,635,267 -0.15(-0.55%)
Oct 01, 2009 27.76 27.76 27.00 27.36 16,047,167 -0.10(-0.36%)
Sep 30, 2009 27.93 28.00 27.25 27.46 18,600,625 -0.48(-1.72%)
Sep 29, 2009 28.26 28.44 27.94 27.94 8,057,772 -0.39(-1.38%)
Sep 28, 2009 27.77 28.38 27.72 28.33 8,633,013 +0.71(+2.57%)
Sep 25, 2009 28.00 28.02 27.55 27.62 13,627,925 -0.35(-1.25%)
Sep 24, 2009 28.13 28.32 27.65 27.97 11,950,203 -0.11(-0.39%)
Sep 23, 2009 28.49 28.60 28.04 28.08 11,057,215 -0.30(-1.06%)
Sep 22, 2009 28.13 28.40 28.01 28.38 9,578,895 +0.38(+1.36%)
Sep 21, 2009 28.12 28.18 27.66 28.00 10,804,491 -0.44(-1.55%)
Sep 18, 2009 28.57 28.68 28.25 28.44 14,104,726 -0.02(-0.07%)
Sep 17, 2009 28.31 28.53 28.14 28.46 13,941,387 +0.25(+0.88%)
Sep 16, 2009 28.31 28.46 28.10 28.21 10,006,988 -0.08(-0.28%)
Sep 15, 2009 28.00 28.37 27.83 28.29 10,712,157 +0.21(+0.75%)
Sep 14, 2009 28.19 28.29 27.79 28.08 12,298,233 -0.34(-1.20%)
Sep 11, 2009 28.35 28.42 28.01 28.42 14,221,686 +0.06(+0.21%)
Sep 10, 2009 26.96 28.37 26.96 28.36 21,856,303 +1.41(+5.23%)
Sep 09, 2009 26.29 26.99 26.15 26.95 19,096,552 +0.67(+2.55%)
Sep 08, 2009 26.31 26.36 26.09 26.28 12,399,351 +0.38(+1.47%)
Sep 04, 2009 25.45 26.03 25.35 25.90 11,638,462 +0.46(+1.81%)
Sep 03, 2009 25.59 25.63 25.25 25.44 11,087,573 +0.04(+0.16%)
Sep 02, 2009 25.63 25.65 25.26 25.40 14,833,120 -0.28(-1.09%)
Sep 01, 2009 25.89 26.67 25.59 25.68 26,083,159 -0.36(-1.38%)
Aug 31, 2009 26.49 26.97 25.75 26.04 29,465,597 -0.80(-2.98%)
Aug 28, 2009 27.08 27.08 26.59 26.84 9,270,020 -0.17(-0.63%)
Aug 27, 2009 27.10 27.11 26.51 27.01 9,044,599 +0.01(+0.04%)
Aug 26, 2009 26.72 27.20 26.59 27.00 10,571,935 +0.13(+0.48%)
Aug 25, 2009 26.98 27.30 26.80 26.87 11,416,967 +0.07(+0.26%)
Aug 24, 2009 26.99 27.12 26.73 26.80 9,356,398 +0.01(+0.04%)
Aug 21, 2009 26.05 26.86 25.87 26.79 13,725,647 +0.90(+3.48%)
Aug 20, 2009 25.53 25.99 25.47 25.89 10,030,170 +0.41(+1.61%)
Aug 19, 2009 25.00 25.60 25.00 25.48 11,145,481 +0.28(+1.11%)
Aug 18, 2009 25.23 25.28 24.95 25.20 9,701,179 -0.00(-0.01%)
Aug 17, 2009 25.38 25.54 24.89 25.20 9,395,809 -0.66(-2.54%)
Aug 14, 2009 26.23 26.47 25.54 25.86 8,901,350 -0.40(-1.52%)
Aug 13, 2009 26.28 26.35 25.71 26.26 10,621,779 +0.04(+0.15%)
Aug 12, 2009 25.91 26.47 25.75 26.22 9,023,916 +0.32(+1.24%)
Aug 11, 2009 26.33 26.41 25.77 25.90 8,745,118 -0.54(-2.04%)
Aug 10, 2009 26.42 26.54 26.14 26.44 8,154,017 -0.25(-0.94%)
Aug 07, 2009 25.63 26.83 25.60 26.69 14,579,406 +1.32(+5.20%)
Aug 06, 2009 25.35 25.62 25.07 25.37 9,145,124 +0.10(+0.40%)
Aug 05, 2009 25.64 25.70 24.99 25.27 12,042,903 -0.37(-1.44%)
Aug 04, 2009 25.35 25.66 25.24 25.64 10,068,639 +0.14(+0.55%)
Aug 03, 2009 25.52 25.61 25.36 25.50 18,161,408 +0.38(+1.51%)
Jul 31, 2009 25.39 25.64 25.04 25.12 25,055,053 -1.10(-4.20%)
Jul 30, 2009 26.38 26.70 26.19 26.22 17,072,490 +0.33(+1.27%)
Jul 29, 2009 26.18 26.64 25.78 25.89 11,834,274 -0.48(-1.82%)
Jul 28, 2009 26.57 26.59 26.09 26.37 10,801,271 -0.04(-0.15%)
Jul 27, 2009 26.64 26.67 26.22 26.41 9,797,925 -0.17(-0.64%)
Jul 24, 2009 26.63 26.82 26.17 26.58 8,817,002 -0.22(-0.82%)
Jul 23, 2009 25.45 26.84 25.31 26.80 17,220,087 +1.42(+5.59%)
Jul 22, 2009 25.09 25.60 24.99 25.38 8,490,689 +0.18(+0.71%)
Jul 21, 2009 25.39 25.54 24.96 25.20 13,081,584 -0.17(-0.67%)
Jul 20, 2009 24.98 25.43 24.77 25.37 13,801,412 +0.86(+3.51%)
Jul 17, 2009 24.81 24.83 24.43 24.51 10,516,727 -0.28(-1.13%)
Jul 16, 2009 24.54 24.99 24.36 24.79 15,463,488 +0.71(+2.95%)
Jul 15, 2009 23.37 24.13 23.37 24.08 12,112,724 +0.97(+4.20%)
Jul 14, 2009 22.72 23.21 22.66 23.11 10,361,444 +0.41(+1.81%)
Jul 13, 2009 22.39 22.78 22.37 22.70 8,433,249 +0.29(+1.29%)
Jul 10, 2009 22.29 22.72 22.14 22.41 11,075,926 -0.12(-0.53%)
Jul 09, 2009 22.38 22.64 22.10 22.53 9,779,557 +0.29(+1.30%)
Jul 08, 2009 22.68 22.84 22.05 22.24 14,542,752 -0.29(-1.29%)
Jul 07, 2009 23.11 23.22 22.50 22.53 15,263,642 -0.56(-2.43%)
Jul 06, 2009 22.68 23.14 22.60 23.09 14,452,164 +0.25(+1.09%)
Jul 02, 2009 23.18 23.45 22.57 22.84 15,561,163 -0.61(-2.60%)
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.