Walt Disney (NY: DIS )

173.64 USD +1.38 (+0.80%)
Official Closing Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.35 30.51 30.13 30.50 14,287,600 +0.30(+0.99%)
May 30, 2006 30.46 30.47 30.16 30.20 8,196,800 -0.31(-1.02%)
May 26, 2006 30.33 30.53 30.25 30.51 7,492,900 +0.36(+1.19%)
May 25, 2006 30.30 30.33 30.01 30.15 8,319,100 +0.01(+0.03%)
May 24, 2006 30.31 30.35 29.98 30.14 12,481,000 -0.09(-0.30%)
May 23, 2006 30.10 30.45 29.95 30.23 10,380,300 +0.23(+0.77%)
May 22, 2006 30.10 30.32 29.85 30.00 11,974,400 -0.15(-0.50%)
May 19, 2006 29.70 30.40 29.63 30.15 13,920,900 +0.55(+1.86%)
May 18, 2006 29.76 29.93 29.18 29.60 13,637,500 -0.16(-0.54%)
May 17, 2006 30.28 30.30 29.65 29.76 15,244,000 -0.59(-1.94%)
May 16, 2006 29.97 30.45 29.87 30.35 14,203,300 +0.36(+1.20%)
May 15, 2006 29.75 30.00 29.72 29.99 10,997,600 +0.09(+0.30%)
May 12, 2006 29.80 29.98 29.61 29.90 12,792,400 +0.10(+0.34%)
May 11, 2006 29.85 29.94 29.52 29.80 14,468,200 -0.31(-1.03%)
May 10, 2006 29.80 30.19 29.58 30.11 21,111,500 +0.53(+1.79%)
May 09, 2006 28.85 29.60 28.78 29.58 18,205,000 +0.81(+2.82%)
May 08, 2006 29.30 29.32 28.61 28.77 27,585,200 -0.32(-1.10%)
May 05, 2006 28.50 29.15 28.50 29.09 52,024,200 +0.69(+2.43%)
May 04, 2006 28.16 28.43 28.16 28.40 7,803,700 +0.29(+1.03%)
May 03, 2006 27.95 28.16 27.89 28.11 8,443,900 +0.22(+0.79%)
May 02, 2006 27.90 28.03 27.78 27.89 6,806,100 +0.22(+0.80%)
May 01, 2006 28.01 28.18 27.63 27.67 8,275,200 -0.29(-1.04%)
Apr 28, 2006 27.71 28.15 27.65 27.96 11,469,800 +0.20(+0.72%)
Apr 27, 2006 27.00 27.85 27.00 27.76 9,581,700 +0.56(+2.06%)
Apr 26, 2006 27.00 27.44 26.98 27.20 6,531,100 +0.20(+0.74%)
Apr 25, 2006 27.43 27.54 26.87 27.00 8,047,500 -0.27(-0.99%)
Apr 24, 2006 27.10 27.34 26.75 27.27 6,813,600 +0.25(+0.93%)
Apr 21, 2006 27.54 27.54 26.91 27.02 7,633,300 -0.32(-1.17%)
Apr 20, 2006 27.46 27.54 27.29 27.34 7,903,000 -0.14(-0.51%)
Apr 19, 2006 28.09 28.10 27.47 27.48 7,626,400 -0.61(-2.17%)
Apr 18, 2006 27.74 28.19 27.70 28.09 7,256,200 +0.44(+1.59%)
Apr 17, 2006 27.90 27.90 27.55 27.65 5,845,900 -0.23(-0.82%)
Apr 13, 2006 27.92 28.00 27.77 27.88 3,617,500 -0.04(-0.14%)
Apr 12, 2006 27.77 28.00 27.73 27.92 4,912,600 +0.15(+0.54%)
Apr 11, 2006 27.81 28.05 27.62 27.77 5,876,700 -0.02(-0.07%)
Apr 10, 2006 27.55 28.00 27.55 27.79 6,659,100 +0.26(+0.94%)
Apr 07, 2006 27.75 28.00 27.37 27.53 5,987,100 -0.15(-0.54%)
Apr 06, 2006 27.68 27.83 27.38 27.68 6,492,000 -0.11(-0.40%)
Apr 05, 2006 27.87 27.94 27.63 27.79 7,588,000 -0.12(-0.43%)
Apr 04, 2006 27.99 28.25 27.78 27.91 7,457,600 -0.03(-0.11%)
Apr 03, 2006 27.87 28.07 27.81 27.94 6,996,900 +0.05(+0.18%)
Mar 31, 2006 27.85 28.05 27.69 27.89 7,905,800 +0.02(+0.07%)
Mar 30, 2006 27.90 28.09 27.65 27.87 7,344,900 +0.01(+0.04%)
Mar 29, 2006 27.22 28.12 27.16 27.86 12,855,400 +0.77(+2.84%)
Mar 28, 2006 27.34 27.44 27.06 27.09 12,831,700 -0.25(-0.91%)
Mar 27, 2006 27.40 27.54 27.30 27.34 8,328,300 -0.11(-0.40%)
Mar 24, 2006 27.49 27.68 27.35 27.45 6,916,900 -0.07(-0.25%)
Mar 23, 2006 27.90 27.90 27.41 27.52 12,481,900 -0.27(-0.97%)
Mar 22, 2006 28.11 28.20 27.75 27.79 13,030,400 -0.31(-1.10%)
Mar 21, 2006 28.57 28.63 28.04 28.10 7,682,500 -0.54(-1.89%)
Mar 20, 2006 28.68 28.81 28.52 28.64 6,268,700 +0.00(+0.00%)
Mar 17, 2006 28.79 28.80 28.54 28.64 7,977,100 -0.04(-0.14%)
Mar 16, 2006 28.81 28.85 28.51 28.68 6,014,400 -0.07(-0.24%)
Mar 15, 2006 28.60 28.85 28.55 28.75 6,644,900 +0.09(+0.31%)
Mar 14, 2006 28.46 28.66 28.42 28.66 5,620,300 +0.10(+0.35%)
Mar 13, 2006 28.27 28.62 28.16 28.56 10,409,300 +0.40(+1.42%)
Mar 10, 2006 28.04 28.30 27.94 28.16 8,083,700 +0.07(+0.25%)
Mar 09, 2006 28.13 28.27 27.83 28.09 7,005,500 +0.04(+0.14%)
Mar 08, 2006 27.99 28.15 27.91 28.05 7,260,700 +0.04(+0.14%)
Mar 07, 2006 27.81 28.06 27.75 28.01 7,740,500 +0.10(+0.36%)
Mar 06, 2006 28.15 28.22 27.88 27.91 6,258,200 -0.31(-1.10%)
Mar 03, 2006 27.94 28.44 27.91 28.22 7,872,400 +0.19(+0.68%)
Mar 02, 2006 28.00 28.07 27.74 28.03 9,579,400 -0.06(-0.21%)
Mar 01, 2006 28.00 28.18 27.93 28.09 9,110,200 +0.10(+0.36%)
Feb 28, 2006 28.38 28.46 27.82 27.99 10,858,400 -0.39(-1.37%)
Feb 27, 2006 28.00 28.49 27.98 28.38 14,670,300 +0.40(+1.43%)
Feb 24, 2006 27.71 27.99 27.61 27.98 11,812,900 +0.27(+0.97%)
Feb 23, 2006 27.46 27.78 27.37 27.71 12,931,700 +0.25(+0.91%)
Feb 22, 2006 27.23 27.55 27.15 27.46 10,957,400 +0.30(+1.10%)
Feb 21, 2006 26.51 27.28 26.51 27.16 10,655,100 +0.25(+0.93%)
Feb 17, 2006 27.05 27.19 26.83 26.91 8,101,800 -0.14(-0.52%)
Feb 16, 2006 26.90 27.10 26.80 27.05 10,968,200 +0.17(+0.63%)
Feb 15, 2006 26.75 26.91 26.62 26.88 12,094,100 +0.13(+0.49%)
Feb 14, 2006 26.56 26.75 26.49 26.75 11,966,700 +0.34(+1.29%)
Feb 13, 2006 26.68 26.76 26.25 26.41 9,627,500 -0.27(-1.01%)
Feb 10, 2006 26.61 26.76 26.47 26.68 10,225,600 -0.04(-0.15%)
Feb 09, 2006 26.86 26.86 26.57 26.72 13,862,500 -0.18(-0.67%)
Feb 08, 2006 26.66 27.04 26.60 26.90 24,507,600 +0.20(+0.75%)
Feb 07, 2006 25.57 26.88 25.50 26.70 48,026,600 +1.74(+6.97%)
Feb 06, 2006 25.20 25.35 24.96 24.96 12,356,300 -0.05(-0.20%)
Feb 03, 2006 24.98 25.11 24.90 25.01 12,023,300 -0.09(-0.36%)
Feb 02, 2006 25.15 25.17 25.00 25.10 10,636,900 -0.17(-0.67%)
Feb 01, 2006 25.15 25.34 25.15 25.27 11,972,900 -0.04(-0.16%)
Jan 31, 2006 25.50 25.51 25.23 25.31 15,992,000 -0.15(-0.59%)
Jan 30, 2006 25.22 25.58 25.18 25.46 20,553,100 +0.38(+1.52%)
Jan 27, 2006 25.16 25.28 24.99 25.08 11,728,900 +0.00(+0.00%)
Jan 26, 2006 25.50 25.58 24.90 25.08 32,512,800 -0.36(-1.42%)
Jan 25, 2006 25.99 26.20 25.35 25.44 33,055,600 -0.55(-2.12%)
Jan 24, 2006 25.60 26.13 25.60 25.99 22,833,900 +0.47(+1.84%)
Jan 23, 2006 25.75 25.80 25.25 25.52 11,311,500 -0.20(-0.78%)
Jan 20, 2006 26.10 26.50 25.60 25.72 18,981,000 -0.52(-1.98%)
Jan 19, 2006 25.20 26.30 24.91 26.24 26,454,900 +1.04(+4.13%)
Jan 18, 2006 25.23 25.35 24.99 25.20 7,939,300 -0.18(-0.71%)
Jan 17, 2006 25.83 25.83 25.38 25.38 9,326,800 -0.32(-1.25%)
Jan 13, 2006 25.61 25.74 25.50 25.70 8,073,600 +0.06(+0.23%)
Jan 12, 2006 25.65 25.79 25.52 25.64 9,897,000 +0.08(+0.31%)
Jan 11, 2006 25.38 25.79 25.25 25.56 12,197,600 +0.24(+0.95%)
Jan 10, 2006 25.02 25.33 25.00 25.32 11,798,200 +0.32(+1.28%)
Jan 09, 2006 24.85 25.03 24.72 25.00 6,590,300 +0.26(+1.05%)
Jan 06, 2006 24.65 24.79 24.44 24.74 6,412,500 +0.33(+1.35%)
Jan 05, 2006 24.13 24.69 24.10 24.41 8,697,200 +0.42(+1.75%)
Jan 04, 2006 24.50 24.69 23.77 23.99 13,165,100 -0.41(-1.68%)
Jan 03, 2006 24.08 24.48 24.00 24.40 9,657,400 +0.43(+1.79%)
Dec 30, 2005 24.15 24.19 23.95 23.97 7,237,000 -0.20(-0.83%)
Dec 29, 2005 24.18 24.28 24.10 24.17 4,870,700 +0.04(+0.17%)
Dec 28, 2005 24.11 24.30 24.11 24.13 4,534,800 -0.01(-0.04%)
Dec 27, 2005 24.34 24.40 24.10 24.14 4,583,600 -0.13(-0.54%)
Dec 23, 2005 24.23 24.38 23.95 24.27 3,309,900 +0.08(+0.33%)
Dec 22, 2005 24.12 24.21 23.96 24.19 6,597,900 +0.09(+0.37%)
Dec 21, 2005 24.27 24.38 23.95 24.10 7,847,300 -0.17(-0.70%)
Dec 20, 2005 24.52 24.68 24.22 24.27 9,070,100 -0.27(-1.10%)
Dec 19, 2005 24.70 24.85 24.32 24.54 6,823,300 -0.16(-0.65%)
Dec 16, 2005 24.74 24.91 24.54 24.70 16,056,500 -0.04(-0.16%)
Dec 15, 2005 25.00 25.09 24.71 24.74 8,038,400 -0.26(-1.04%)
Dec 14, 2005 25.05 25.13 24.84 25.00 8,645,800 -0.13(-0.52%)
Dec 13, 2005 25.10 25.28 25.04 25.13 6,801,600 -0.02(-0.08%)
Dec 12, 2005 25.19 25.45 25.15 25.15 4,430,000 -0.04(-0.16%)
Dec 09, 2005 25.08 25.25 25.03 25.19 5,545,900 +0.14(+0.56%)
Dec 08, 2005 25.33 25.51 24.97 25.05 7,875,500 -0.62(-2.42%)
Dec 07, 2005 25.50 25.70 25.33 25.67 8,229,800 +0.15(+0.59%)
Dec 06, 2005 25.15 25.58 25.05 25.52 10,305,200 +0.51(+2.04%)
Dec 05, 2005 24.82 25.06 24.81 25.01 9,633,600 +0.13(+0.52%)
Dec 02, 2005 24.89 25.00 24.82 24.88 5,699,800 -0.08(-0.32%)
Dec 01, 2005 24.93 25.11 24.90 24.96 7,874,900 +0.03(+0.12%)
Nov 30, 2005 24.98 25.10 24.80 24.93 9,591,000 -0.15(-0.60%)
Nov 29, 2005 25.02 25.24 25.00 25.08 7,470,000 +0.06(+0.24%)
Nov 28, 2005 25.19 25.20 24.84 25.02 5,891,400 -0.03(-0.12%)
Nov 25, 2005 25.02 25.19 24.96 25.05 2,091,700 +0.09(+0.36%)
Nov 23, 2005 25.13 25.15 24.91 24.96 7,595,100 +0.02(+0.08%)
Nov 22, 2005 24.92 25.00 24.73 24.94 9,180,000 -0.11(-0.44%)
Nov 21, 2005 25.05 25.17 24.76 25.05 9,258,800 -0.15(-0.60%)
Nov 18, 2005 25.25 25.68 25.02 25.20 20,372,900 -0.79(-3.04%)
Nov 17, 2005 25.74 26.10 25.70 25.99 9,772,300 +0.14(+0.54%)
Nov 16, 2005 26.02 26.16 25.61 25.85 8,833,800 -0.21(-0.81%)
Nov 15, 2005 25.93 26.11 25.70 26.06 10,761,700 +0.05(+0.19%)
Nov 14, 2005 25.80 26.19 25.75 26.01 10,396,500 +0.15(+0.58%)
Nov 11, 2005 25.71 26.00 25.63 25.86 8,173,400 +0.15(+0.58%)
Nov 10, 2005 25.40 25.80 25.39 25.71 7,486,900 +0.29(+1.14%)
Nov 09, 2005 25.21 25.54 25.16 25.42 8,673,600 +0.26(+1.03%)
Nov 08, 2005 25.17 25.26 25.07 25.16 7,429,100 +0.00(+0.00%)
Nov 07, 2005 24.81 25.20 24.87 25.16 7,800,300 +0.35(+1.41%)
Nov 04, 2005 25.00 25.05 24.59 24.81 6,801,400 -0.09(-0.36%)
Nov 03, 2005 24.98 25.00 24.63 24.90 9,443,600 +0.08(+0.32%)
Nov 02, 2005 24.60 24.87 24.56 24.82 7,354,800 +0.16(+0.65%)
Nov 01, 2005 24.28 24.81 24.28 24.66 11,858,100 +0.29(+1.19%)
Oct 31, 2005 24.00 24.50 23.98 24.37 10,349,800 +0.55(+2.31%)
Oct 28, 2005 23.53 28.86 23.50 23.82 8,709,600 +0.40(+1.71%)
Oct 27, 2005 23.76 23.80 23.35 23.42 6,180,400 -0.16(-0.68%)
Oct 26, 2005 23.55 23.85 23.49 23.58 6,842,600 +0.06(+0.26%)
Oct 25, 2005 23.17 23.61 23.15 23.52 9,345,200 +0.22(+0.94%)
Oct 24, 2005 22.98 23.35 22.97 23.30 8,311,600 +0.32(+1.39%)
Oct 21, 2005 23.10 23.39 22.90 22.98 8,762,400 +0.02(+0.09%)
Oct 20, 2005 23.33 23.44 22.89 22.96 7,620,200 -0.48(-2.05%)
Oct 19, 2005 23.22 23.48 22.90 23.44 8,533,400 +0.05(+0.21%)
Oct 18, 2005 23.49 23.54 23.19 23.39 9,195,700 -0.10(-0.43%)
Oct 17, 2005 23.24 23.55 23.13 23.49 7,226,000 +0.10(+0.43%)
Oct 14, 2005 23.41 23.54 23.20 23.39 6,453,200 -0.04(-0.17%)
Oct 13, 2005 23.15 23.46 23.08 23.43 8,352,400 +0.09(+0.39%)
Oct 12, 2005 23.75 23.96 23.20 23.34 12,503,800 -0.43(-1.81%)
Oct 11, 2005 23.82 24.09 23.70 23.77 8,350,000 -0.11(-0.46%)
Oct 10, 2005 24.04 24.12 23.84 23.88 6,709,000 -0.22(-0.91%)
Oct 07, 2005 24.10 24.19 24.02 24.10 5,734,100 +0.01(+0.04%)
Oct 06, 2005 24.25 24.60 23.92 24.09 9,358,800 -0.14(-0.58%)
Oct 05, 2005 24.40 24.57 24.22 24.23 7,216,400 -0.33(-1.34%)
Oct 04, 2005 24.01 25.00 24.06 24.56 13,777,000 +0.55(+2.29%)
Oct 03, 2005 24.13 24.22 23.96 24.01 5,784,100 -0.12(-0.50%)
Sep 30, 2005 24.04 24.35 24.01 24.13 8,086,500 +0.17(+0.71%)
Sep 29, 2005 23.37 24.00 23.28 23.96 11,536,700 +0.59(+2.52%)
Sep 28, 2005 23.34 23.57 23.22 23.37 8,356,700 +0.01(+0.04%)
Sep 27, 2005 23.30 23.49 23.10 23.36 8,686,400 +0.10(+0.43%)
Sep 26, 2005 23.40 23.44 23.13 23.26 7,225,000 +0.04(+0.17%)
Sep 23, 2005 23.23 23.28 22.97 23.22 9,919,700 -0.01(-0.04%)
Sep 22, 2005 23.23 23.35 22.90 23.23 11,285,700 -0.10(-0.43%)
Sep 21, 2005 23.75 23.67 23.32 23.33 11,521,600 -0.42(-1.77%)
Sep 20, 2005 23.90 24.18 23.74 23.75 10,385,600 -0.15(-0.63%)
Sep 19, 2005 24.00 24.06 23.80 23.90 7,976,100 -0.21(-0.87%)
Sep 16, 2005 24.10 24.24 24.02 24.11 11,751,900 +0.11(+0.46%)
Sep 15, 2005 24.02 24.10 23.91 24.00 11,690,100 -0.11(-0.46%)
Sep 14, 2005 24.81 24.98 23.85 24.11 12,911,200 -0.70(-2.82%)
Sep 13, 2005 25.12 25.13 24.79 24.81 5,889,100 -0.31(-1.23%)
Sep 12, 2005 25.07 25.16 24.91 25.12 5,890,500 +0.08(+0.32%)
Sep 09, 2005 24.95 25.30 24.84 25.04 8,479,000 +0.09(+0.36%)
Sep 08, 2005 25.04 25.15 24.90 24.95 9,102,700 -0.27(-1.07%)
Sep 07, 2005 25.04 25.34 25.03 25.22 6,949,100 +0.05(+0.20%)
Sep 06, 2005 24.80 25.26 24.80 25.17 7,166,500 +0.41(+1.66%)
Sep 02, 2005 24.76 24.93 24.55 24.76 6,364,400 +0.07(+0.28%)
Sep 01, 2005 25.09 25.17 24.65 24.69 10,108,600 -0.50(-1.98%)
Aug 31, 2005 25.25 25.25 24.92 25.19 9,397,300 -0.10(-0.40%)
Aug 30, 2005 25.14 25.36 25.13 25.29 10,390,500 -0.06(-0.24%)
Aug 29, 2005 25.13 25.46 25.10 25.35 5,852,700 +0.02(+0.08%)
Aug 26, 2005 25.25 25.48 25.16 25.33 6,397,100 +0.13(+0.52%)
Aug 25, 2005 25.49 25.49 25.15 25.20 7,510,200 -0.20(-0.79%)
Aug 24, 2005 25.71 25.80 25.40 25.40 7,698,700 -0.40(-1.55%)
Aug 23, 2005 25.63 25.85 25.55 25.80 7,065,800 +0.07(+0.27%)
Aug 22, 2005 25.91 25.97 25.50 25.73 9,335,100 -0.24(-0.92%)
Aug 19, 2005 26.10 26.20 25.92 25.97 5,697,800 -0.11(-0.42%)
Aug 18, 2005 26.17 26.26 26.01 26.08 6,260,600 -0.21(-0.80%)
Aug 17, 2005 26.17 26.47 26.07 26.29 5,755,400 +0.03(+0.11%)
Aug 16, 2005 26.20 26.36 26.08 26.26 8,386,000 +0.09(+0.34%)
Aug 15, 2005 25.85 26.26 25.72 26.17 8,949,400 +0.41(+1.59%)
Aug 12, 2005 25.83 25.88 25.52 25.76 6,402,100 -0.12(-0.46%)
Aug 11, 2005 25.40 25.90 25.40 25.88 8,311,600 +0.41(+1.61%)
Aug 10, 2005 25.60 25.95 25.27 25.47 12,227,800 -0.67(-2.56%)
Aug 09, 2005 25.64 26.26 25.64 26.14 10,695,400 +0.73(+2.87%)
Aug 08, 2005 25.45 25.76 25.29 25.41 4,092,900 -0.07(-0.27%)
Aug 05, 2005 25.50 25.59 25.30 25.48 3,920,600 -0.14(-0.55%)
Aug 04, 2005 25.75 25.83 25.56 25.62 3,984,400 -0.15(-0.58%)
Aug 03, 2005 25.67 26.15 25.52 25.77 7,709,500 +0.21(+0.82%)
Aug 02, 2005 25.58 25.65 25.45 25.56 4,762,200 -0.05(-0.20%)
Aug 01, 2005 25.64 25.79 25.52 25.61 5,305,900 -0.03(-0.12%)
Jul 29, 2005 25.89 25.98 25.63 25.64 3,759,900 -0.31(-1.19%)
Jul 28, 2005 25.70 26.11 25.70 25.95 4,273,100 +0.12(+0.46%)
Jul 27, 2005 26.19 26.19 25.61 25.83 5,621,000 -0.05(-0.19%)
Jul 26, 2005 25.72 26.15 25.66 25.88 5,926,700 +0.24(+0.94%)
Jul 25, 2005 25.83 25.93 25.59 25.64 3,745,700 -0.19(-0.74%)
Jul 22, 2005 25.53 25.86 25.51 25.83 4,686,700 +0.27(+1.06%)
Jul 21, 2005 25.85 25.85 25.50 25.56 5,449,700 -0.27(-1.05%)
Jul 20, 2005 25.77 25.87 25.56 25.83 6,070,500 +0.07(+0.27%)
Jul 19, 2005 26.02 26.13 25.61 25.76 8,569,300 -0.29(-1.11%)
Jul 18, 2005 26.33 26.45 26.01 26.05 7,185,900 -0.33(-1.25%)
Jul 15, 2005 26.40 26.47 26.25 26.38 7,624,700 +0.05(+0.19%)
Jul 14, 2005 25.92 26.50 25.85 26.33 12,427,700 +0.62(+2.41%)
Jul 13, 2005 25.59 25.88 25.40 25.71 7,497,400 +0.30(+1.18%)
Jul 12, 2005 25.25 25.72 25.05 25.41 10,137,500 +0.23(+0.91%)
Jul 11, 2005 25.35 25.47 25.00 25.18 8,776,600 +0.18(+0.72%)
Jul 08, 2005 24.41 25.26 24.38 25.00 10,311,700 +0.55(+2.25%)
Jul 07, 2005 24.47 24.66 24.35 24.45 10,304,400 -0.34(-1.37%)
Jul 06, 2005 24.93 25.06 24.75 24.79 7,262,600 -0.25(-1.00%)
Jul 05, 2005 25.08 25.25 24.87 25.04 5,620,500 -0.05(-0.20%)
Jul 01, 2005 25.22 25.49 24.96 25.09 5,273,500 -0.09(-0.36%)
Jun 30, 2005 25.40 25.75 25.12 25.18 7,635,100 -0.25(-0.98%)
Jun 29, 2005 25.76 25.84 25.37 25.43 7,971,700 -0.43(-1.66%)
Jun 28, 2005 25.76 26.05 25.70 25.86 6,241,300 +0.23(+0.90%)
Jun 27, 2005 26.04 26.15 25.47 25.63 6,824,200 -0.41(-1.57%)
Jun 24, 2005 26.01 26.29 25.68 26.04 6,151,800 -0.23(-0.88%)
Jun 23, 2005 26.67 26.80 26.25 26.27 4,348,000 -0.42(-1.57%)
Jun 22, 2005 26.90 27.00 26.60 26.69 4,576,200 -0.04(-0.15%)
Jun 21, 2005 26.68 26.89 26.57 26.73 3,836,200 +0.14(+0.53%)
Jun 20, 2005 26.53 26.70 26.41 26.59 5,452,700 -0.11(-0.41%)
Jun 17, 2005 27.18 27.18 26.60 26.70 9,472,800 -0.08(-0.30%)
Jun 16, 2005 27.07 27.20 26.77 26.78 6,782,200 -0.26(-0.96%)
Jun 15, 2005 27.80 27.80 26.98 27.04 10,348,900 -0.60(-2.17%)
Jun 14, 2005 27.85 27.99 27.60 27.64 6,814,700 -0.12(-0.43%)
Jun 13, 2005 27.40 27.88 27.30 27.76 5,890,600 +0.24(+0.87%)
Jun 10, 2005 27.55 27.71 27.33 27.52 6,059,300 -0.03(-0.11%)
Jun 09, 2005 27.35 27.66 27.33 27.55 4,916,000 +0.14(+0.51%)
Jun 08, 2005 27.40 27.62 27.36 27.41 5,836,300 +0.12(+0.44%)
Jun 07, 2005 27.15 27.50 27.15 27.29 7,114,800 +0.21(+0.78%)
Jun 06, 2005 27.27 27.46 27.06 27.08 6,538,700 -0.24(-0.88%)
Jun 03, 2005 27.35 27.44 27.25 27.32 5,436,200 -0.12(-0.44%)
Jun 02, 2005 27.58 27.60 27.39 27.44 5,351,800 -0.14(-0.51%)
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.