Walt Disney (NY: DIS )

170.43 USD -0.75 (-0.44%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 23.50 23.93 23.39 23.45 8,102,094 +0.12(+0.51%)
Jun 30, 2009 23.70 23.75 23.04 23.33 10,805,144 -0.33(-1.39%)
Jun 29, 2009 23.50 23.84 23.31 23.66 7,735,564 +0.23(+0.98%)
Jun 26, 2009 23.42 23.56 23.15 23.43 12,089,341 -0.12(-0.51%)
Jun 25, 2009 23.20 23.73 23.08 23.55 11,652,781 +0.65(+2.84%)
Jun 24, 2009 23.08 23.48 22.78 22.90 10,006,692 +0.02(+0.09%)
Jun 23, 2009 22.72 23.07 22.55 22.88 9,802,261 +0.22(+0.97%)
Jun 22, 2009 23.19 23.33 22.63 22.66 12,356,503 -0.87(-3.70%)
Jun 19, 2009 23.89 24.12 23.38 23.53 13,805,662 -0.19(-0.80%)
Jun 18, 2009 23.76 23.97 23.51 23.72 9,313,728 +0.04(+0.17%)
Jun 17, 2009 23.43 23.95 23.36 23.68 8,584,251 +0.19(+0.81%)
Jun 16, 2009 24.31 24.43 23.37 23.49 13,346,140 -1.04(-4.22%)
Jun 15, 2009 24.78 24.78 24.04 24.52 7,871,476 -0.53(-2.13%)
Jun 12, 2009 25.03 25.39 24.52 25.06 7,332,339 -0.17(-0.67%)
Jun 11, 2009 25.15 25.64 25.10 25.23 9,577,262 +0.13(+0.52%)
Jun 10, 2009 25.47 25.52 24.82 25.10 11,791,174 -0.23(-0.91%)
Jun 09, 2009 25.18 25.49 25.08 25.33 8,534,748 +0.00(+0.00%)
Jun 08, 2009 24.84 25.55 24.80 25.33 10,700,154 +0.38(+1.52%)
Jun 05, 2009 25.48 25.55 24.85 24.95 10,980,676 -0.19(-0.76%)
Jun 04, 2009 25.01 25.22 24.81 25.14 11,521,726 +0.06(+0.24%)
Jun 03, 2009 24.86 25.16 24.75 25.08 10,891,914 -0.05(-0.20%)
Jun 02, 2009 25.09 25.46 24.88 25.13 9,792,837 +0.10(+0.40%)
Jun 01, 2009 24.83 25.26 24.75 25.03 11,989,975 +0.81(+3.34%)
May 29, 2009 24.14 24.25 23.50 24.22 11,215,502 +0.23(+0.96%)
May 28, 2009 24.07 24.40 23.49 23.99 12,314,637 +0.12(+0.50%)
May 27, 2009 24.44 24.72 23.77 23.87 14,981,295 -0.67(-2.73%)
May 26, 2009 23.47 24.61 23.38 24.54 16,299,788 +0.84(+3.54%)
May 22, 2009 23.25 24.00 23.05 23.70 11,099,036 +0.47(+2.02%)
May 21, 2009 23.08 23.30 22.93 23.23 12,632,240 -0.32(-1.36%)
May 20, 2009 24.00 24.28 23.41 23.55 10,524,144 -0.27(-1.13%)
May 19, 2009 24.25 24.40 23.75 23.82 11,906,199 -0.39(-1.61%)
May 18, 2009 23.62 24.26 23.55 24.21 9,355,264 +0.80(+3.42%)
May 15, 2009 23.45 24.22 23.27 23.41 20,991,732 -0.07(-0.30%)
May 14, 2009 23.65 23.97 23.27 23.48 11,893,320 -0.12(-0.51%)
May 13, 2009 23.89 23.99 23.43 23.60 14,055,867 -0.72(-2.96%)
May 12, 2009 24.90 24.90 23.90 24.32 15,535,824 -0.39(-1.58%)
May 11, 2009 25.11 25.17 24.68 24.71 14,656,578 -0.75(-2.95%)
May 08, 2009 25.70 26.00 25.00 25.46 18,173,635 +0.34(+1.36%)
May 07, 2009 25.80 26.17 24.98 25.12 23,981,423 -0.75(-2.91%)
May 06, 2009 24.95 26.29 24.66 25.87 49,419,969 +2.72(+11.75%)
May 05, 2009 22.69 23.34 22.66 23.15 16,810,469 +0.29(+1.27%)
May 04, 2009 22.01 22.90 21.84 22.86 17,601,403 +0.92(+4.19%)
May 01, 2009 21.76 21.98 21.12 21.94 15,717,949 +0.04(+0.18%)
Apr 30, 2009 21.28 22.57 21.15 21.90 36,577,983 +0.89(+4.24%)
Apr 29, 2009 19.68 21.43 19.47 21.01 28,270,355 +1.50(+7.69%)
Apr 28, 2009 19.60 19.79 19.31 19.51 23,172,476 -0.23(-1.17%)
Apr 27, 2009 19.62 20.15 19.60 19.74 17,855,471 -0.52(-2.57%)
Apr 24, 2009 19.84 20.46 19.56 20.26 16,599,351 +0.63(+3.21%)
Apr 23, 2009 19.42 19.73 19.16 19.63 14,190,362 +0.23(+1.19%)
Apr 22, 2009 19.30 19.74 19.00 19.40 15,811,908 -0.07(-0.36%)
Apr 21, 2009 19.22 19.51 19.15 19.47 11,610,913 +0.06(+0.31%)
Apr 20, 2009 20.00 20.01 19.23 19.41 14,272,877 -0.97(-4.76%)
Apr 17, 2009 20.57 20.70 20.08 20.38 14,911,026 -0.13(-0.63%)
Apr 16, 2009 19.90 20.64 19.72 20.51 15,449,385 +0.78(+3.95%)
Apr 15, 2009 19.12 19.80 19.04 19.73 12,706,668 +0.71(+3.73%)
Apr 14, 2009 19.35 19.39 18.80 19.02 14,315,806 -0.51(-2.61%)
Apr 13, 2009 19.60 19.69 19.27 19.53 14,907,309 -0.35(-1.76%)
Apr 09, 2009 19.83 20.07 19.60 19.88 13,841,753 +0.52(+2.69%)
Apr 08, 2009 19.19 19.55 19.00 19.36 12,438,015 +0.24(+1.26%)
Apr 07, 2009 19.38 19.38 19.03 19.12 11,623,492 -0.50(-2.55%)
Apr 06, 2009 19.78 20.00 19.35 19.62 11,280,830 -0.38(-1.90%)
Apr 03, 2009 19.91 20.39 19.78 20.00 18,478,331 -0.21(-1.04%)
Apr 02, 2009 19.25 20.50 19.15 20.21 25,194,049 +1.42(+7.56%)
Apr 01, 2009 17.92 18.82 17.84 18.79 12,933,537 +0.63(+3.47%)
Mar 31, 2009 18.06 18.49 17.82 18.16 14,702,069 +0.31(+1.74%)
Mar 30, 2009 18.12 18.26 17.54 17.85 13,150,446 -1.21(-6.35%)
Mar 26, 2009 18.68 19.14 18.40 19.06 15,556,729 +0.53(+2.86%)
Mar 25, 2009 18.34 18.88 17.86 18.53 16,019,125 +0.24(+1.31%)
Mar 24, 2009 18.09 18.70 18.04 18.29 16,618,970 -0.63(-3.33%)
Mar 23, 2009 18.31 18.92 18.26 18.92 15,830,785 +1.47(+8.42%)
Mar 20, 2009 17.80 17.98 17.08 17.45 17,766,791 -0.26(-1.48%)
Mar 19, 2009 18.15 18.30 17.48 17.71 17,367,557 -0.40(-2.19%)
Mar 18, 2009 17.72 18.37 17.50 18.11 16,190,698 +0.29(+1.63%)
Mar 17, 2009 17.20 17.83 17.16 17.82 11,463,197 +0.61(+3.54%)
Mar 16, 2009 17.27 17.69 17.12 17.21 18,963,266 +0.08(+0.47%)
Mar 13, 2009 17.64 17.64 17.01 17.13 0 -0.30(-1.72%)
Mar 12, 2009 16.80 17.49 16.57 17.43 16,769,116 +0.84(+5.06%)
Mar 11, 2009 16.76 16.98 16.38 16.59 14,956,878 +0.00(+0.00%)
Mar 10, 2009 15.23 16.62 15.14 16.59 24,287,130 +1.00(+6.41%)
Mar 09, 2009 15.48 16.24 15.46 15.59 14,569,175 -0.24(-1.52%)
Mar 06, 2009 15.84 16.42 15.32 15.83 0 -0.16(-1.00%)
Mar 05, 2009 16.50 16.60 15.85 15.99 17,045,545 -0.95(-5.61%)
Mar 04, 2009 16.52 17.22 16.09 16.94 15,800,518 +0.94(+5.88%)
Mar 02, 2009 16.48 16.55 15.90 16.00 17,102,306 -0.77(-4.59%)
Feb 27, 2009 16.68 17.13 16.42 16.77 0 -0.20(-1.18%)
Feb 26, 2009 17.54 17.60 16.86 16.97 12,637,970 -0.39(-2.25%)
Feb 25, 2009 17.78 17.80 17.03 17.36 16,146,719 -0.56(-3.12%)
Feb 24, 2009 17.11 18.15 16.97 17.92 16,498,618 +0.95(+5.60%)
Feb 23, 2009 17.71 17.84 16.92 16.97 15,134,623 -0.56(-3.19%)
Feb 20, 2009 17.25 17.88 17.13 17.53 22,969,800 -0.16(-0.90%)
Feb 19, 2009 17.78 18.01 17.22 17.69 19,576,470 +0.06(+0.34%)
Feb 18, 2009 17.95 18.01 17.53 17.63 18,669,077 -0.21(-1.18%)
Feb 17, 2009 18.07 18.11 17.72 17.84 21,994,564 -0.68(-3.67%)
Feb 13, 2009 18.72 18.90 18.40 18.52 11,804,937 -0.31(-1.65%)
Feb 12, 2009 18.33 18.88 18.03 18.83 20,367,075 +0.33(+1.78%)
Feb 11, 2009 18.95 18.98 18.26 18.50 19,154,354 -0.26(-1.39%)
Feb 10, 2009 19.28 19.44 18.64 18.76 22,253,117 -0.68(-3.50%)
Feb 09, 2009 19.82 19.82 19.10 19.44 15,404,340 -0.01(-0.05%)
Feb 06, 2009 18.76 19.64 18.65 19.45 20,471,220 +0.74(+3.96%)
Feb 05, 2009 18.87 19.30 18.17 18.71 34,993,711 -0.29(-1.53%)
Feb 04, 2009 19.59 20.09 18.71 19.00 48,823,104 -1.62(-7.86%)
Feb 03, 2009 20.78 20.79 19.76 20.62 27,426,767 +0.42(+2.08%)
Feb 02, 2009 20.08 20.50 19.84 20.20 16,499,509 -0.48(-2.32%)
Jan 30, 2009 21.31 21.65 20.51 20.68 0 -0.57(-2.68%)
Jan 29, 2009 21.93 22.02 21.12 21.25 11,295,436 -1.03(-4.62%)
Jan 28, 2009 21.64 22.40 21.60 22.28 13,193,428 +1.03(+4.85%)
Jan 27, 2009 20.91 21.50 20.85 21.25 12,696,527 +0.39(+1.87%)
Jan 26, 2009 21.08 21.42 20.50 20.86 10,840,382 +0.25(+1.21%)
Jan 23, 2009 20.43 20.97 19.98 20.61 15,436,874 -0.36(-1.72%)
Jan 22, 2009 20.79 21.20 20.47 20.97 16,007,675 -0.26(-1.22%)
Jan 21, 2009 20.84 21.31 20.46 21.23 17,181,872 +0.99(+4.89%)
Jan 20, 2009 21.46 21.66 20.15 20.24 19,725,014 -1.22(-5.68%)
Jan 16, 2009 21.67 22.14 20.78 21.46 0 +0.10(+0.47%)
Jan 15, 2009 20.80 21.61 19.95 21.36 18,249,243 +0.56(+2.69%)
Jan 14, 2009 20.93 21.20 20.42 20.80 15,853,797 -0.40(-1.89%)
Jan 13, 2009 21.52 21.93 21.03 21.20 15,502,148 -0.66(-3.02%)
Jan 12, 2009 22.30 22.48 21.61 21.86 11,259,795 -0.45(-2.02%)
Jan 09, 2009 23.12 23.12 22.23 22.31 11,489,673 -0.59(-2.58%)
Jan 08, 2009 23.10 23.22 22.51 22.90 12,600,251 -0.28(-1.21%)
Jan 07, 2009 23.89 23.89 22.92 23.18 12,410,764 -1.13(-4.65%)
Jan 06, 2009 23.81 24.83 23.80 24.31 12,144,249 +0.81(+3.45%)
Jan 05, 2009 23.51 24.00 23.29 23.50 11,713,726 -0.42(-1.76%)
Jan 02, 2009 22.76 24.03 22.50 23.92 0 +1.23(+5.42%)
Jan 01, 2009 22.57 22.95 22.52 22.69 0 +0.00(+0.00%)
Dec 31, 2008 22.57 22.95 22.52 22.69 9,012,048 +0.21(+0.93%)
Dec 30, 2008 21.48 22.50 21.38 22.48 11,105,160 +1.01(+4.70%)
Dec 29, 2008 22.15 22.15 21.15 21.47 7,488,925 -0.71(-3.20%)
Dec 26, 2008 22.29 22.42 21.96 22.18 3,083,199 +0.19(+0.86%)
Dec 24, 2008 21.91 22.21 21.79 21.99 3,511,543 +0.14(+0.64%)
Dec 23, 2008 22.18 22.50 21.76 21.85 9,503,049 -0.08(-0.36%)
Dec 22, 2008 22.41 22.53 21.28 21.93 12,596,861 -0.50(-2.23%)
Dec 19, 2008 23.00 23.20 22.18 22.43 21,133,747 -0.40(-1.75%)
Dec 18, 2008 23.67 23.90 22.50 22.83 18,351,478 -0.75(-3.18%)
Dec 17, 2008 23.57 23.94 23.14 23.58 14,815,912 -0.20(-0.84%)
Dec 16, 2008 23.04 24.17 22.57 23.78 22,276,488 +1.01(+4.44%)
Dec 15, 2008 22.93 22.98 22.34 22.77 12,908,775 +0.16(+0.71%)
Dec 12, 2008 22.12 22.86 21.93 22.61 15,045,719 -0.21(-0.92%)
Dec 11, 2008 23.41 23.66 22.58 22.82 14,866,569 -0.88(-3.71%)
Dec 10, 2008 23.85 24.20 23.30 23.70 16,293,547 +0.17(+0.72%)
Dec 09, 2008 24.08 24.88 23.32 23.53 26,433,328 -1.39(-5.58%)
Dec 08, 2008 23.00 26.10 22.91 24.92 34,087,368 +2.15(+9.44%)
Dec 05, 2008 21.51 22.84 20.87 22.77 17,995,646 +0.98(+4.50%)
Dec 04, 2008 21.54 22.56 21.46 21.79 17,198,621 -0.15(-0.68%)
Dec 03, 2008 21.11 22.00 20.57 21.94 16,331,704 +0.48(+2.24%)
Dec 02, 2008 20.65 21.55 20.30 21.46 20,051,182 +1.13(+5.56%)
Dec 01, 2008 22.04 22.13 20.27 20.33 17,970,079 -2.19(-9.72%)
Nov 28, 2008 22.42 22.54 21.82 22.52 7,577,055 +0.02(+0.09%)
Nov 26, 2008 21.30 22.77 20.94 22.50 13,904,048 +0.47(+2.13%)
Nov 25, 2008 22.30 22.68 21.30 22.03 20,332,361 -0.17(-0.77%)
Nov 24, 2008 21.36 22.91 20.60 22.20 24,042,776 +1.08(+5.11%)
Nov 21, 2008 19.24 21.13 18.78 21.12 28,136,927 +2.39(+12.76%)
Nov 20, 2008 19.59 20.15 18.60 18.73 26,921,702 -1.21(-6.07%)
Nov 19, 2008 20.56 21.03 19.93 19.94 22,433,910 -0.73(-3.53%)
Nov 18, 2008 19.92 20.98 19.86 20.67 21,953,955 +0.93(+4.71%)
Nov 17, 2008 20.08 20.74 19.58 19.74 20,663,940 -1.34(-6.36%)
Nov 14, 2008 21.14 22.39 20.94 21.08 16,888,572 -0.57(-2.63%)
Nov 13, 2008 20.30 21.75 19.58 21.65 24,066,257 +1.49(+7.39%)
Nov 12, 2008 21.36 21.71 20.03 20.16 21,258,570 -1.62(-7.44%)
Nov 11, 2008 21.85 22.41 20.49 21.78 23,171,779 -0.30(-1.36%)
Nov 10, 2008 23.90 23.90 21.66 22.08 16,363,002 -1.28(-5.48%)
Nov 07, 2008 21.55 24.20 21.41 23.36 28,706,587 +0.55(+2.41%)
Nov 06, 2008 24.13 24.27 22.32 22.81 23,037,240 -1.42(-5.86%)
Nov 05, 2008 25.91 25.97 24.10 24.23 15,063,525 -1.79(-6.88%)
Nov 04, 2008 25.29 26.24 25.29 26.02 16,845,888 +0.98(+3.91%)
Nov 03, 2008 25.85 25.85 24.19 25.04 19,742,617 -0.87(-3.36%)
Oct 31, 2008 25.02 26.47 24.94 25.91 17,466,712 +0.58(+2.29%)
Oct 30, 2008 24.92 25.55 24.17 25.33 14,182,525 +1.36(+5.67%)
Oct 29, 2008 23.75 25.40 23.50 23.97 17,071,424 +0.06(+0.25%)
Oct 28, 2008 21.99 24.23 21.52 23.91 21,845,501 +2.54(+11.89%)
Oct 27, 2008 22.02 22.55 21.36 21.37 15,082,945 -1.24(-5.48%)
Oct 24, 2008 21.74 23.20 21.50 22.61 16,247,775 -0.79(-3.38%)
Oct 23, 2008 22.94 23.64 21.89 23.40 17,447,387 +0.35(+1.52%)
Oct 22, 2008 24.68 24.68 22.32 23.05 20,567,943 -2.26(-8.93%)
Oct 21, 2008 26.10 26.18 25.09 25.31 14,680,776 -1.24(-4.67%)
Oct 20, 2008 24.96 26.55 24.59 26.55 14,070,711 +1.80(+7.27%)
Oct 17, 2008 23.69 25.85 23.44 24.75 17,986,196 +0.48(+1.98%)
Oct 16, 2008 23.37 24.60 22.07 24.27 21,418,187 +0.90(+3.85%)
Oct 15, 2008 25.11 25.23 23.28 23.37 18,089,052 -2.31(-9.00%)
Oct 14, 2008 27.96 28.00 25.04 25.68 20,214,144 -1.04(-3.89%)
Oct 13, 2008 23.71 26.84 23.50 26.72 20,772,754 +3.68(+15.97%)
Oct 10, 2008 22.59 24.42 21.25 23.04 37,802,140 -0.76(-3.19%)
Oct 09, 2008 25.62 26.29 23.75 23.80 24,391,777 -1.88(-7.32%)
Oct 08, 2008 25.51 27.11 24.93 25.68 28,972,760 -0.89(-3.35%)
Oct 07, 2008 27.81 28.35 26.21 26.57 27,859,642 -1.69(-5.98%)
Oct 06, 2008 28.84 29.40 26.30 28.26 35,803,219 -1.28(-4.33%)
Oct 03, 2008 30.17 31.06 29.46 29.54 0 -0.42(-1.40%)
Oct 02, 2008 30.42 30.81 29.90 29.96 11,783,227 -0.72(-2.35%)
Oct 01, 2008 30.30 30.80 29.91 30.68 11,020,849 -0.01(-0.03%)
Sep 30, 2008 30.34 30.85 29.48 30.69 16,589,071 +0.96(+3.23%)
Sep 29, 2008 32.20 32.95 29.25 29.73 25,887,743 -3.02(-9.22%)
Sep 26, 2008 31.94 32.81 31.94 32.75 0 +0.28(+0.86%)
Sep 25, 2008 32.00 32.88 31.97 32.47 13,356,315 +0.70(+2.20%)
Sep 24, 2008 32.59 32.59 31.63 31.77 13,600,288 -0.76(-2.34%)
Sep 23, 2008 32.88 33.32 32.15 32.53 13,450,836 -0.38(-1.15%)
Sep 22, 2008 33.85 34.05 32.84 32.91 18,394,135 -1.48(-4.30%)
Sep 19, 2008 34.01 34.85 33.25 34.39 0 +0.95(+2.84%)
Sep 18, 2008 32.25 33.74 32.06 33.44 22,438,357 +1.25(+3.88%)
Sep 17, 2008 32.10 33.00 31.91 32.19 22,207,096 -0.32(-0.98%)
Sep 16, 2008 31.74 32.89 31.50 32.51 18,402,747 +0.15(+0.46%)
Sep 15, 2008 32.59 33.29 32.25 32.36 15,220,225 -0.90(-2.71%)
Sep 12, 2008 32.77 33.45 32.60 33.26 11,213,490 +0.32(+0.97%)
Sep 11, 2008 32.59 33.00 32.20 32.94 14,011,604 +0.17(+0.52%)
Sep 10, 2008 32.60 33.23 32.48 32.77 13,885,699 +0.34(+1.05%)
Sep 09, 2008 32.87 33.30 32.43 32.43 15,312,346 -0.49(-1.49%)
Sep 08, 2008 31.99 33.05 31.92 32.92 20,363,057 +1.56(+4.97%)
Sep 05, 2008 31.45 31.55 30.87 31.36 0 -0.18(-0.57%)
Sep 04, 2008 32.44 32.44 31.49 31.54 11,444,248 -0.97(-2.98%)
Sep 03, 2008 32.32 32.54 31.97 32.51 9,554,331 +0.07(+0.22%)
Sep 02, 2008 32.74 33.37 32.30 32.44 11,843,613 +0.09(+0.28%)
Aug 29, 2008 32.37 32.75 32.31 32.35 9,062,780 -0.24(-0.74%)
Aug 28, 2008 31.89 32.67 31.77 32.59 9,675,128 +0.83(+2.61%)
Aug 27, 2008 31.46 32.10 31.41 31.76 7,317,518 +0.05(+0.16%)
Aug 26, 2008 31.52 31.87 31.44 31.71 6,506,556 +0.11(+0.35%)
Aug 25, 2008 31.97 32.09 31.40 31.60 8,071,223 -0.60(-1.86%)
Aug 22, 2008 32.12 32.38 31.88 32.20 0 +0.37(+1.16%)
Aug 21, 2008 31.65 32.00 31.32 31.83 6,966,638 +0.01(+0.03%)
Aug 20, 2008 31.86 32.20 31.40 31.82 12,414,917 +0.07(+0.22%)
Aug 19, 2008 31.84 32.06 31.58 31.75 8,781,827 -0.33(-1.03%)
Aug 18, 2008 32.54 32.60 31.81 32.08 10,245,964 -0.42(-1.29%)
Aug 15, 2008 32.47 32.92 32.34 32.50 0 +0.17(+0.53%)
Aug 14, 2008 31.67 32.62 31.45 32.33 11,535,166 +0.59(+1.86%)
Aug 13, 2008 32.12 32.20 31.52 31.74 11,035,404 -0.42(-1.31%)
Aug 12, 2008 32.86 32.92 32.06 32.16 14,825,042 -0.64(-1.95%)
Aug 11, 2008 31.97 33.42 31.84 32.80 21,787,908 +0.77(+2.40%)
Aug 08, 2008 31.00 32.12 30.95 32.03 14,759,715 +1.11(+3.59%)
Aug 07, 2008 31.12 31.27 30.92 30.92 10,676,971 -0.50(-1.59%)
Aug 06, 2008 31.13 31.62 30.84 31.42 12,840,911 +0.11(+0.35%)
Aug 05, 2008 30.52 31.40 30.40 31.31 15,539,955 +0.94(+3.10%)
Aug 04, 2008 30.11 30.59 30.05 30.37 11,445,484 +0.29(+0.96%)
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.