Walt Disney (NY: DIS )

148.11 USD -3.23 (-2.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.00 20.17 19.54 19.75 14,631,200 +0.41(+2.12%)
Jun 27, 2003 19.55 19.68 19.23 19.34 6,537,000 -0.06(-0.31%)
Jun 26, 2003 19.14 19.47 18.85 19.40 8,136,400 +0.29(+1.52%)
Jun 25, 2003 19.71 19.75 19.00 19.11 13,389,300 -0.52(-2.65%)
Jun 24, 2003 19.86 19.93 19.49 19.63 7,793,800 -0.23(-1.16%)
Jun 23, 2003 20.18 20.33 19.64 19.86 8,677,100 -0.47(-2.31%)
Jun 20, 2003 20.39 20.53 20.17 20.33 9,926,300 +0.24(+1.19%)
Jun 19, 2003 20.68 20.69 20.02 20.09 8,203,600 -0.52(-2.52%)
Jun 18, 2003 21.00 21.04 20.46 20.61 9,510,900 -0.53(-2.51%)
Jun 17, 2003 20.98 21.23 20.67 21.14 8,905,100 +0.47(+2.27%)
Jun 16, 2003 20.34 20.78 20.28 20.67 7,213,100 +0.32(+1.57%)
Jun 13, 2003 20.95 20.96 20.14 20.35 6,954,000 -0.45(-2.16%)
Jun 12, 2003 20.75 20.90 20.30 20.80 8,480,300 +0.00(+0.00%)
Jun 11, 2003 20.85 20.85 19.85 20.80 6,487,100 +0.18(+0.87%)
Jun 10, 2003 20.57 20.71 20.45 20.62 6,216,700 +0.30(+1.48%)
Jun 09, 2003 21.25 21.28 20.10 20.32 11,290,000 -0.96(-4.51%)
Jun 06, 2003 21.05 21.55 21.05 21.28 14,613,800 +0.34(+1.62%)
Jun 05, 2003 20.50 21.09 20.41 20.94 10,702,300 +0.21(+1.01%)
Jun 04, 2003 20.00 20.88 20.00 20.73 14,752,000 +0.97(+4.91%)
Jun 03, 2003 20.00 20.09 19.66 19.76 8,547,600 -0.31(-1.54%)
Jun 02, 2003 19.90 20.18 19.82 20.07 15,650,800 +0.42(+2.14%)
May 30, 2003 19.35 19.82 19.30 19.65 7,989,400 +0.37(+1.92%)
May 29, 2003 19.85 19.85 19.18 19.28 12,569,100 -0.16(-0.82%)
May 28, 2003 19.00 19.52 18.90 19.44 14,761,500 +0.57(+3.02%)
May 27, 2003 18.16 18.94 18.15 18.87 11,568,300 +0.63(+3.45%)
May 23, 2003 18.25 18.35 18.20 18.24 6,043,800 +0.12(+0.66%)
May 22, 2003 17.95 18.38 17.92 18.12 10,285,000 +0.24(+1.34%)
May 21, 2003 18.30 18.35 17.45 17.88 8,803,000 +0.03(+0.17%)
May 20, 2003 17.90 18.10 17.61 17.85 8,025,300 +0.03(+0.17%)
May 19, 2003 18.25 18.25 17.77 17.82 7,426,000 -0.62(-3.36%)
May 16, 2003 18.23 18.50 18.23 18.44 7,169,900 -0.02(-0.11%)
May 15, 2003 18.38 18.49 18.24 18.46 6,800,900 +0.16(+0.87%)
May 14, 2003 18.76 18.76 18.15 18.30 9,260,400 -0.20(-1.08%)
May 13, 2003 18.74 18.80 18.45 18.50 8,465,800 -0.54(-2.84%)
May 12, 2003 18.66 19.08 18.34 19.04 7,127,100 +0.38(+2.04%)
May 09, 2003 18.25 18.70 18.12 18.66 6,949,200 +0.49(+2.70%)
May 08, 2003 18.26 18.40 18.05 18.17 7,087,200 -0.19(-1.03%)
May 07, 2003 18.46 18.58 18.23 18.36 6,461,000 -0.10(-0.54%)
May 06, 2003 18.49 18.69 18.32 18.46 8,986,300 -0.03(-0.16%)
May 05, 2003 18.89 18.89 18.42 18.49 7,626,000 -0.40(-2.12%)
May 02, 2003 18.72 18.99 17.70 18.89 11,781,600 +0.17(+0.91%)
May 01, 2003 18.70 18.85 18.55 18.72 7,810,800 +0.06(+0.32%)
Apr 30, 2003 18.40 18.70 18.17 18.66 8,482,100 +0.33(+1.80%)
Apr 29, 2003 18.54 18.80 18.19 18.33 7,238,400 -0.12(-0.65%)
Apr 28, 2003 18.27 18.54 18.23 18.45 7,098,400 +0.29(+1.60%)
Apr 25, 2003 18.70 18.73 18.00 18.16 6,984,300 -0.49(-2.63%)
Apr 24, 2003 18.95 18.99 18.45 18.65 6,246,200 -0.59(-3.07%)
Apr 23, 2003 18.82 19.28 18.76 19.24 9,086,800 +0.37(+1.96%)
Apr 22, 2003 18.25 19.00 18.17 18.87 9,684,600 +0.42(+2.28%)
Apr 21, 2003 18.40 18.55 18.14 18.45 6,292,600 +0.05(+0.27%)
Apr 17, 2003 17.99 18.41 17.95 18.40 5,698,300 +0.41(+2.28%)
Apr 16, 2003 18.31 18.39 17.92 17.99 8,570,500 -0.32(-1.75%)
Apr 15, 2003 18.05 18.33 17.90 18.31 8,071,200 +0.11(+0.60%)
Apr 14, 2003 17.60 18.25 17.57 18.20 9,596,200 +0.36(+2.02%)
Apr 11, 2003 17.50 17.97 17.50 17.84 12,753,300 +0.50(+2.88%)
Apr 10, 2003 17.20 17.36 17.00 17.34 7,189,700 +0.24(+1.40%)
Apr 09, 2003 17.20 17.38 17.07 17.10 20,821,800 -0.03(-0.18%)
Apr 08, 2003 17.74 17.76 16.92 17.13 23,972,300 -0.61(-3.44%)
Apr 07, 2003 18.00 18.30 17.57 17.74 6,834,200 +0.30(+1.72%)
Apr 04, 2003 17.60 17.76 17.10 17.44 8,592,900 -0.21(-1.19%)
Apr 03, 2003 18.00 18.07 17.62 17.65 7,654,900 -0.33(-1.84%)
Apr 02, 2003 17.36 18.05 17.36 17.98 9,198,800 +0.87(+5.08%)
Apr 01, 2003 17.02 17.25 16.95 17.11 8,227,200 +0.09(+0.53%)
Mar 31, 2003 17.30 17.30 16.89 17.02 7,673,300 -0.67(-3.79%)
Mar 28, 2003 17.58 17.87 17.37 17.69 7,866,000 +0.11(+0.63%)
Mar 27, 2003 17.35 17.77 17.10 17.58 9,523,400 -0.05(-0.28%)
Mar 26, 2003 17.85 17.91 17.44 17.63 9,402,500 -0.06(-0.34%)
Mar 25, 2003 17.49 17.99 16.95 17.69 8,662,200 +0.29(+1.67%)
Mar 24, 2003 17.91 18.01 17.32 17.40 12,917,600 -1.34(-7.15%)
Mar 21, 2003 17.43 18.74 17.29 18.74 16,519,100 +1.60(+9.33%)
Mar 20, 2003 16.57 17.22 16.25 17.14 11,700,900 +0.17(+1.00%)
Mar 19, 2003 16.65 17.00 16.40 16.97 8,952,900 +0.39(+2.35%)
Mar 18, 2003 17.01 17.18 16.41 16.58 8,091,000 -0.43(-2.53%)
Mar 17, 2003 16.19 17.10 16.03 17.01 9,544,900 +0.59(+3.59%)
Mar 14, 2003 16.28 16.52 16.05 16.42 8,309,600 +0.22(+1.36%)
Mar 13, 2003 15.40 16.35 15.32 16.20 9,399,300 +1.02(+6.72%)
Mar 12, 2003 15.01 15.24 14.84 15.18 6,755,800 +0.16(+1.07%)
Mar 11, 2003 15.32 15.42 14.91 15.02 7,409,900 -0.16(-1.05%)
Mar 10, 2003 15.50 15.58 15.10 15.18 5,929,300 -0.54(-3.44%)
Mar 07, 2003 15.41 15.75 15.30 15.72 9,641,200 +0.06(+0.38%)
Mar 06, 2003 15.79 15.89 15.51 15.66 7,490,700 -0.28(-1.76%)
Mar 05, 2003 15.80 16.08 15.70 15.94 10,108,700 -0.11(-0.69%)
Mar 04, 2003 16.80 16.80 16.00 16.05 10,802,300 -0.75(-4.46%)
Mar 03, 2003 17.10 17.19 16.70 16.80 5,744,500 -0.26(-1.52%)
Feb 28, 2003 16.75 17.10 16.63 17.06 11,056,600 +0.56(+3.39%)
Feb 27, 2003 16.70 16.93 16.36 16.50 8,395,100 -0.17(-1.02%)
Feb 26, 2003 16.60 16.81 16.44 16.67 5,534,500 -0.09(-0.54%)
Feb 25, 2003 16.30 16.84 15.98 16.76 7,450,000 +0.15(+0.90%)
Feb 24, 2003 16.88 16.94 16.55 16.61 5,010,500 -0.41(-2.41%)
Feb 21, 2003 16.99 17.30 16.53 17.02 6,486,300 +0.17(+1.01%)
Feb 20, 2003 16.77 17.02 16.65 16.85 4,864,100 +0.00(+0.00%)
Feb 19, 2003 17.25 17.25 16.63 16.85 4,277,500 -0.45(-2.60%)
Feb 18, 2003 16.85 17.30 16.77 17.30 5,694,000 +0.57(+3.41%)
Feb 14, 2003 15.95 16.73 15.94 16.73 5,329,900 +0.60(+3.72%)
Feb 13, 2003 16.15 16.31 15.88 16.13 7,030,900 -0.17(-1.04%)
Feb 12, 2003 16.27 16.48 15.94 16.30 6,417,200 -0.18(-1.09%)
Feb 11, 2003 16.50 16.80 16.28 16.48 6,185,400 +0.02(+0.12%)
Feb 10, 2003 16.33 16.54 16.08 16.46 6,129,400 +0.11(+0.67%)
Feb 07, 2003 16.70 16.98 16.28 16.35 6,774,800 -0.65(-3.82%)
Feb 06, 2003 16.90 17.10 16.60 17.00 5,049,800 +0.10(+0.59%)
Feb 05, 2003 17.05 17.29 16.61 16.90 5,800,900 +0.00(+0.00%)
Feb 04, 2003 17.13 17.19 16.74 16.90 5,522,900 -0.55(-3.15%)
Feb 03, 2003 17.66 17.80 17.31 17.45 6,227,400 -0.05(-0.29%)
Jan 31, 2003 16.80 17.68 16.76 17.50 12,261,700 +1.15(+7.03%)
Jan 30, 2003 17.06 17.06 16.25 16.35 6,956,300 -0.71(-4.16%)
Jan 29, 2003 16.86 17.33 16.35 17.06 6,895,800 +0.21(+1.25%)
Jan 28, 2003 16.80 16.98 16.58 16.85 6,381,300 +0.10(+0.60%)
Jan 27, 2003 16.90 16.99 16.48 16.75 7,996,600 -0.35(-2.05%)
Jan 24, 2003 17.60 17.60 16.67 17.10 8,116,800 -0.58(-3.28%)
Jan 23, 2003 17.32 17.80 17.16 17.68 4,414,300 +0.36(+2.08%)
Jan 22, 2003 17.15 17.64 17.04 17.32 6,133,300 +0.17(+0.99%)
Jan 21, 2003 18.00 18.09 17.12 17.15 6,370,000 -0.65(-3.65%)
Jan 17, 2003 18.05 18.28 17.71 17.80 6,628,200 -0.25(-1.39%)
Jan 16, 2003 18.20 18.44 17.90 18.05 6,095,600 +0.06(+0.33%)
Jan 15, 2003 18.30 18.45 17.78 17.99 7,416,800 -0.48(-2.60%)
Jan 14, 2003 18.15 18.51 18.11 18.47 5,396,300 +0.17(+0.93%)
Jan 13, 2003 18.40 18.54 18.15 18.30 5,665,700 +0.15(+0.83%)
Jan 10, 2003 18.08 18.46 17.95 18.15 6,678,700 +0.07(+0.39%)
Jan 09, 2003 17.80 18.30 17.76 18.08 7,255,900 +0.40(+2.26%)
Jan 08, 2003 18.06 18.06 17.57 17.68 6,328,800 -0.37(-2.05%)
Jan 07, 2003 18.20 18.37 18.00 18.05 6,068,100 -0.20(-1.10%)
Jan 06, 2003 17.47 18.29 17.45 18.25 7,845,300 +0.89(+5.13%)
Jan 03, 2003 17.26 17.45 17.08 17.36 4,574,100 +0.10(+0.58%)
Jan 02, 2003 16.80 17.38 16.58 17.26 10,394,800 +0.95(+5.82%)
Dec 31, 2002 15.95 16.45 15.82 16.31 5,992,400 +0.27(+1.68%)
Dec 30, 2002 15.66 16.06 15.50 16.04 7,547,800 +0.03(+0.19%)
Dec 27, 2002 16.40 16.67 15.94 16.01 5,486,800 -0.55(-3.32%)
Dec 26, 2002 16.45 16.95 16.45 16.56 4,118,200 +0.15(+0.91%)
Dec 24, 2002 16.30 16.64 16.30 16.41 2,362,300 -0.22(-1.32%)
Dec 23, 2002 16.50 16.97 16.47 16.63 5,711,600 +0.17(+1.03%)
Dec 20, 2002 16.55 16.70 16.21 16.46 7,543,000 +0.26(+1.60%)
Dec 19, 2002 16.42 16.65 15.99 16.20 7,133,800 -0.33(-2.00%)
Dec 18, 2002 17.04 17.04 16.40 16.53 7,256,300 -0.50(-2.94%)
Dec 17, 2002 16.85 17.24 16.76 17.03 5,328,800 +0.15(+0.89%)
Dec 16, 2002 16.65 17.05 16.55 16.88 5,886,000 +0.36(+2.18%)
Dec 13, 2002 16.52 16.75 16.40 16.52 5,997,100 -0.35(-2.07%)
Dec 12, 2002 16.72 17.05 16.54 16.87 5,649,900 +0.01(+0.06%)
Dec 11, 2002 16.65 17.15 16.62 16.86 5,383,700 -0.18(-1.06%)
Dec 10, 2002 16.65 17.18 16.50 17.04 9,552,000 +0.19(+1.13%)
Dec 09, 2002 17.13 17.23 16.77 16.85 6,183,600 -0.32(-1.86%)
Dec 06, 2002 17.25 17.44 16.85 17.17 9,598,700 -0.47(-2.66%)
Dec 05, 2002 17.73 17.80 17.30 17.64 6,378,300 -0.04(-0.23%)
Dec 04, 2002 17.44 17.90 16.85 17.68 17,131,000 -0.86(-4.64%)
Dec 03, 2002 19.00 19.09 18.45 18.54 7,201,900 -0.85(-4.38%)
Dec 02, 2002 19.90 20.24 19.15 19.39 8,345,200 -0.43(-2.17%)
Nov 29, 2002 19.75 20.15 19.75 19.82 3,888,600 -0.07(-0.35%)
Nov 27, 2002 19.45 20.20 19.32 19.89 7,077,300 +0.88(+4.63%)
Nov 26, 2002 19.05 19.42 18.87 19.01 6,817,600 -0.63(-3.21%)
Nov 25, 2002 19.55 20.10 19.43 19.64 7,229,900 +0.11(+0.56%)
Nov 22, 2002 19.55 19.80 18.95 19.53 8,434,500 -0.02(-0.10%)
Nov 21, 2002 18.55 19.65 18.45 19.55 8,966,900 +1.00(+5.39%)
Nov 20, 2002 18.00 18.63 17.93 18.55 5,082,000 +0.37(+2.04%)
Nov 19, 2002 18.20 18.46 18.00 18.18 4,700,600 -0.13(-0.71%)
Nov 18, 2002 18.65 18.89 18.27 18.31 5,262,200 -0.22(-1.19%)
Nov 15, 2002 18.25 18.69 17.95 18.53 5,872,900 +0.41(+2.26%)
Nov 14, 2002 18.18 18.29 17.94 18.12 5,661,400 +0.22(+1.23%)
Nov 13, 2002 17.54 18.00 17.06 17.90 6,690,600 +0.35(+1.99%)
Nov 12, 2002 17.37 17.76 17.23 17.55 5,514,200 +0.18(+1.04%)
Nov 11, 2002 17.60 17.70 17.10 17.37 4,486,600 -0.31(-1.75%)
Nov 08, 2002 17.06 17.99 17.06 17.68 10,558,000 -0.58(-3.18%)
Nov 07, 2002 18.70 18.85 17.95 18.26 9,202,500 -0.60(-3.18%)
Nov 06, 2002 18.70 18.99 18.09 18.86 10,279,200 +0.23(+1.23%)
Nov 05, 2002 18.20 18.75 18.13 18.63 7,906,700 +0.58(+3.21%)
Nov 04, 2002 18.15 18.59 17.84 18.05 12,492,200 +1.02(+5.99%)
Nov 01, 2002 16.75 17.10 16.53 17.03 6,226,400 +0.33(+1.98%)
Oct 31, 2002 16.74 16.83 16.52 16.70 7,332,300 -0.13(-0.77%)
Oct 30, 2002 16.75 17.08 16.65 16.83 6,019,700 +0.08(+0.48%)
Oct 29, 2002 17.13 17.41 16.52 16.75 8,264,300 -0.63(-3.62%)
Oct 28, 2002 18.00 18.15 17.20 17.38 7,928,200 -0.60(-3.34%)
Oct 25, 2002 17.35 18.03 17.15 17.98 6,925,100 +0.58(+3.33%)
Oct 24, 2002 17.95 18.11 17.13 17.40 11,888,200 -0.40(-2.25%)
Oct 23, 2002 17.00 17.95 16.93 17.80 12,575,400 +0.69(+4.03%)
Oct 22, 2002 17.20 17.49 16.64 17.11 8,316,200 -0.27(-1.55%)
Oct 21, 2002 16.75 17.40 16.52 17.38 8,738,200 +0.63(+3.76%)
Oct 18, 2002 16.25 16.77 15.91 16.75 8,220,400 +0.00(+0.00%)
Oct 17, 2002 16.75 16.90 16.50 16.75 7,801,200 +0.35(+2.13%)
Oct 16, 2002 16.40 16.67 16.06 16.40 8,145,600 -0.35(-2.09%)
Oct 15, 2002 16.40 16.75 16.11 16.75 11,453,600 +0.67(+4.17%)
Oct 14, 2002 15.35 16.23 15.34 16.08 7,903,100 +0.08(+0.50%)
Oct 11, 2002 15.85 16.15 15.51 16.00 8,839,100 +0.78(+5.12%)
Oct 10, 2002 14.30 15.43 13.99 15.22 9,118,000 +1.02(+7.18%)
Oct 09, 2002 14.32 14.69 14.00 14.20 7,873,800 -0.45(-3.07%)
Oct 08, 2002 14.15 14.95 13.90 14.65 11,687,300 +0.51(+3.61%)
Oct 07, 2002 15.05 15.40 14.10 14.14 12,466,500 -0.91(-6.05%)
Oct 04, 2002 16.05 16.20 14.76 15.05 14,737,800 -0.95(-5.94%)
Oct 03, 2002 16.55 16.65 15.81 16.00 13,201,800 -0.25(-1.54%)
Oct 02, 2002 15.70 16.70 15.53 16.25 15,037,800 +0.55(+3.50%)
Oct 01, 2002 15.25 15.80 15.02 15.70 11,005,100 +0.56(+3.70%)
Sep 30, 2002 15.05 15.39 14.60 15.14 11,266,500 -0.10(-0.66%)
Sep 27, 2002 15.75 15.90 15.15 15.24 10,869,100 -0.66(-4.15%)
Sep 26, 2002 15.47 15.98 15.24 15.90 8,631,300 +0.47(+3.05%)
Sep 25, 2002 15.10 15.50 14.71 15.43 7,936,600 +0.68(+4.61%)
Sep 24, 2002 14.65 15.20 14.59 14.75 12,791,400 -0.32(-2.12%)
Sep 23, 2002 14.90 15.15 14.70 15.07 7,184,700 -0.17(-1.12%)
Sep 20, 2002 14.95 15.29 14.85 15.24 9,912,500 +0.43(+2.90%)
Sep 19, 2002 15.25 15.49 14.81 14.81 6,543,600 -0.93(-5.91%)
Sep 18, 2002 15.66 16.00 15.36 15.74 8,437,900 -0.24(-1.50%)
Sep 17, 2002 16.12 16.25 15.75 15.98 7,243,600 +0.16(+1.01%)
Sep 16, 2002 15.50 15.91 15.33 15.82 6,046,400 +0.32(+2.06%)
Sep 13, 2002 15.50 15.76 15.23 15.50 6,533,900 +0.00(+0.00%)
Sep 12, 2002 16.10 16.10 15.37 15.50 5,653,700 -0.68(-4.20%)
Sep 11, 2002 16.40 16.64 16.10 16.18 3,700,100 -0.07(-0.43%)
Sep 10, 2002 15.90 16.32 15.78 16.25 6,764,400 +0.35(+2.20%)
Sep 09, 2002 15.33 16.20 15.05 15.90 7,142,900 +0.54(+3.52%)
Sep 06, 2002 14.97 15.52 14.91 15.36 6,157,600 +0.60(+4.07%)
Sep 05, 2002 15.04 15.04 14.54 14.76 5,498,700 -0.28(-1.86%)
Sep 04, 2002 14.98 15.23 14.73 15.04 6,543,500 +0.31(+2.10%)
Sep 03, 2002 15.58 15.58 14.67 14.73 9,157,000 -0.95(-6.06%)
Aug 30, 2002 15.80 15.95 15.52 15.68 4,116,800 -0.09(-0.57%)
Aug 29, 2002 15.10 15.97 14.86 15.77 8,698,500 +0.37(+2.40%)
Aug 28, 2002 15.95 15.95 15.25 15.40 7,574,000 -0.60(-3.75%)
Aug 27, 2002 16.71 16.85 15.93 16.00 9,055,300 -0.67(-4.02%)
Aug 26, 2002 16.83 16.88 16.21 16.67 7,095,100 -0.16(-0.95%)
Aug 23, 2002 17.05 17.19 16.25 16.83 7,034,900 -0.54(-3.11%)
Aug 22, 2002 16.92 17.45 16.80 17.37 7,099,400 +0.47(+2.78%)
Aug 21, 2002 16.60 16.93 16.46 16.90 8,372,700 +0.45(+2.74%)
Aug 20, 2002 16.65 16.74 16.22 16.45 7,671,400 -0.20(-1.20%)
Aug 19, 2002 16.20 16.84 16.00 16.65 12,892,200 +0.79(+4.98%)
Aug 16, 2002 15.40 16.22 15.08 15.86 14,480,000 +0.71(+4.69%)
Aug 15, 2002 14.50 15.23 14.48 15.15 14,920,800 +0.65(+4.48%)
Aug 14, 2002 13.80 14.58 13.52 14.50 16,112,800 +0.73(+5.30%)
Aug 13, 2002 14.00 14.10 13.75 13.77 13,952,300 -0.46(-3.23%)
Aug 12, 2002 14.60 14.61 13.95 14.23 9,449,700 -0.42(-2.87%)
Aug 09, 2002 14.35 14.65 14.00 14.65 10,692,700 +0.15(+1.03%)
Aug 08, 2002 13.95 14.85 13.48 14.50 19,155,400 +0.60(+4.32%)
Aug 07, 2002 14.55 14.70 13.75 13.90 13,860,600 -0.48(-3.34%)
Aug 06, 2002 14.70 14.97 14.31 14.38 12,245,500 +0.11(+0.77%)
Aug 05, 2002 15.06 15.15 13.85 14.27 15,677,000 -1.04(-6.79%)
Aug 02, 2002 15.16 15.31 14.90 15.31 30,569,800 -1.52(-9.03%)
Aug 01, 2002 17.44 17.55 16.80 16.83 8,540,000 -0.90(-5.08%)
Jul 31, 2002 17.60 17.73 17.00 17.73 7,713,800 +0.29(+1.66%)
Jul 30, 2002 17.35 17.74 16.65 17.44 8,850,900 +0.09(+0.52%)
Jul 29, 2002 16.50 17.45 16.32 17.35 10,163,600 +1.35(+8.44%)
Jul 26, 2002 16.30 16.83 15.93 16.00 7,580,100 -0.53(-3.21%)
Jul 25, 2002 16.43 17.00 15.50 16.53 10,150,200 +0.11(+0.67%)
Jul 24, 2002 15.15 16.61 14.90 16.42 13,016,500 +0.79(+5.05%)
Jul 23, 2002 15.95 16.30 15.33 15.63 13,892,800 -0.27(-1.70%)
Jul 22, 2002 16.55 16.75 15.66 15.90 13,368,900 -0.74(-4.45%)
Jul 19, 2002 17.02 17.20 16.37 16.64 10,787,300 -1.02(-5.78%)
Jul 18, 2002 18.00 18.15 17.55 17.66 5,516,800 -0.48(-2.65%)
Jul 17, 2002 18.05 18.26 17.70 18.14 7,567,200 +0.49(+2.78%)
Jul 16, 2002 17.25 18.13 17.20 17.65 9,162,700 -0.33(-1.84%)
Jul 15, 2002 18.05 18.26 17.28 17.98 9,279,800 -0.47(-2.55%)
Jul 12, 2002 18.30 18.93 18.00 18.45 6,005,700 -0.25(-1.34%)
Jul 11, 2002 18.00 18.70 17.81 18.70 7,895,800 +0.41(+2.24%)
Jul 10, 2002 18.85 19.10 18.13 18.29 6,326,700 -0.47(-2.51%)
Jul 09, 2002 19.00 19.37 18.69 18.76 6,567,300 -0.24(-1.26%)
Jul 08, 2002 19.60 19.79 18.85 19.00 6,560,300 -0.79(-3.99%)
Jul 05, 2002 19.10 20.00 19.05 19.79 3,831,200 +0.84(+4.43%)
Jul 04, 2002 18.50 19.01 18.37 18.95 6,177,000 +0.00(+0.00%)
Jul 03, 2002 18.50 19.01 18.37 18.95 6,177,000 +0.45(+2.43%)
Jul 02, 2002 18.17 18.70 17.60 18.50 11,271,900 +0.14(+0.76%)
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.