Walt Disney (NY: DIS )

149.09 USD -2.40 (-1.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 64.73 64.95 64.39 64.49 7,463,188 -0.70(-1.07%)
Sep 27, 2013 64.97 65.43 64.69 65.19 5,586,222 -0.05(-0.08%)
Sep 26, 2013 64.36 65.29 64.25 65.24 6,971,153 +0.79(+1.23%)
Sep 25, 2013 64.42 64.93 64.20 64.45 7,281,428 +0.13(+0.20%)
Sep 24, 2013 64.94 65.16 64.29 64.32 8,142,892 -0.43(-0.66%)
Sep 23, 2013 65.04 65.48 64.68 64.75 8,274,160 -0.26(-0.40%)
Sep 20, 2013 65.61 65.84 64.91 65.01 29,099,368 -0.71(-1.08%)
Sep 19, 2013 66.39 66.50 65.40 65.72 11,807,430 -1.39(-2.07%)
Sep 18, 2013 66.67 67.37 66.21 67.11 9,862,989 +0.13(+0.19%)
Sep 17, 2013 66.83 67.20 66.72 66.98 6,450,720 +0.04(+0.06%)
Sep 16, 2013 67.50 67.65 66.88 66.94 9,731,243 +0.25(+0.37%)
Sep 13, 2013 65.87 67.03 65.50 66.69 12,720,204 +1.20(+1.83%)
Sep 12, 2013 63.80 66.35 63.41 65.49 22,425,002 +1.55(+2.42%)
Sep 11, 2013 63.12 63.94 62.98 63.94 9,438,172 +1.11(+1.77%)
Sep 10, 2013 62.09 62.97 61.93 62.83 9,918,808 +1.24(+2.01%)
Sep 09, 2013 61.60 61.83 61.27 61.59 7,142,967 +0.20(+0.33%)
Sep 06, 2013 61.47 61.83 60.63 61.39 7,319,446 +0.09(+0.15%)
Sep 05, 2013 61.07 61.60 60.96 61.30 6,343,256 +0.19(+0.31%)
Sep 04, 2013 60.92 61.22 60.52 61.11 14,002,975 +0.18(+0.30%)
Sep 03, 2013 61.42 61.99 60.60 60.93 7,014,064 +0.10(+0.16%)
Aug 30, 2013 61.14 61.27 60.55 60.83 5,404,116 -0.25(-0.41%)
Aug 29, 2013 60.77 61.52 60.55 61.08 5,274,880 +0.27(+0.44%)
Aug 28, 2013 60.44 61.15 60.41 60.81 7,161,726 +0.12(+0.20%)
Aug 27, 2013 60.90 61.35 60.57 60.69 7,733,739 -0.66(-1.08%)
Aug 26, 2013 61.76 62.11 61.33 61.35 4,505,951 -0.38(-0.62%)
Aug 23, 2013 61.96 61.99 61.46 61.73 5,510,670 +0.09(+0.15%)
Aug 22, 2013 61.32 61.82 61.16 61.64 5,302,199 +0.50(+0.82%)
Aug 21, 2013 61.62 61.88 61.09 61.14 7,180,698 -0.74(-1.20%)
Aug 20, 2013 61.79 62.39 61.79 61.88 5,192,337 +0.05(+0.08%)
Aug 19, 2013 62.15 62.18 61.83 61.83 5,659,879 -0.34(-0.55%)
Aug 16, 2013 61.97 62.50 61.71 62.17 8,238,836 -0.21(-0.34%)
Aug 15, 2013 63.28 63.32 62.20 62.38 9,013,754 -1.58(-2.47%)
Aug 14, 2013 63.95 64.17 63.47 63.96 6,413,461 -0.02(-0.03%)
Aug 13, 2013 64.26 64.26 63.40 63.98 6,024,818 +0.05(+0.08%)
Aug 12, 2013 64.26 64.43 63.67 63.93 8,003,585 -0.80(-1.24%)
Aug 09, 2013 65.47 65.75 64.60 64.73 7,947,421 -1.02(-1.55%)
Aug 08, 2013 66.34 66.46 65.21 65.75 8,824,736 -0.16(-0.24%)
Aug 07, 2013 64.93 66.30 64.12 65.91 16,933,263 -1.14(-1.70%)
Aug 06, 2013 66.09 67.16 65.97 67.05 11,255,425 +1.03(+1.56%)
Aug 05, 2013 66.50 66.54 65.61 66.02 7,265,776 -0.49(-0.74%)
Aug 02, 2013 65.56 66.59 65.33 66.51 6,098,477 +1.15(+1.76%)
Aug 01, 2013 65.16 65.87 65.12 65.36 6,338,790 +0.71(+1.10%)
Jul 31, 2013 64.43 65.12 64.38 64.65 7,155,261 +0.47(+0.73%)
Jul 30, 2013 64.70 64.87 64.10 64.18 6,210,486 -0.43(-0.67%)
Jul 29, 2013 64.80 65.03 64.47 64.61 3,805,781 -0.37(-0.57%)
Jul 26, 2013 64.47 65.07 64.11 64.98 4,950,018 +0.43(+0.67%)
Jul 25, 2013 64.32 64.74 64.26 64.55 5,407,853 -0.09(-0.14%)
Jul 24, 2013 64.59 65.12 64.53 64.64 5,327,706 +0.19(+0.29%)
Jul 23, 2013 64.60 64.77 64.33 64.45 4,534,425 +0.05(+0.08%)
Jul 22, 2013 65.24 65.16 64.26 64.40 5,973,570 -0.76(-1.17%)
Jul 19, 2013 65.89 66.03 64.91 65.16 7,221,972 -0.66(-1.00%)
Jul 18, 2013 65.70 66.37 65.66 65.82 4,962,794 +0.46(+0.70%)
Jul 17, 2013 65.42 65.42 64.76 65.36 5,767,500 +0.33(+0.51%)
Jul 16, 2013 65.95 66.10 64.93 65.03 7,470,773 -0.90(-1.37%)
Jul 15, 2013 67.02 67.36 65.89 65.93 6,457,909 -1.05(-1.57%)
Jul 12, 2013 66.39 67.00 65.93 66.98 5,892,377 +0.40(+0.60%)
Jul 11, 2013 65.65 66.83 65.65 66.58 8,330,372 +1.67(+2.57%)
Jul 10, 2013 64.86 65.30 64.57 64.91 5,761,972 -0.03(-0.05%)
Jul 09, 2013 65.32 65.54 64.65 64.94 4,556,432 +0.23(+0.36%)
Jul 08, 2013 64.28 64.79 64.16 64.71 6,679,630 +0.89(+1.39%)
Jul 05, 2013 63.88 63.95 63.11 63.82 5,647,739 +0.21(+0.33%)
Jul 03, 2013 62.85 63.83 62.57 63.61 3,352,066 +0.35(+0.55%)
Jul 02, 2013 63.83 64.14 63.08 63.26 7,691,561 -0.67(-1.05%)
Jul 01, 2013 63.84 64.92 63.63 63.93 8,221,603 +0.78(+1.24%)
Jun 28, 2013 63.76 64.52 63.15 63.15 10,567,110 -0.57(-0.89%)
Jun 27, 2013 63.65 63.97 63.45 63.72 4,877,613 +0.51(+0.81%)
Jun 26, 2013 62.95 63.46 62.75 63.21 5,721,661 +0.64(+1.02%)
Jun 25, 2013 62.88 63.10 62.50 62.57 6,777,845 +0.13(+0.21%)
Jun 24, 2013 62.25 62.99 62.00 62.44 6,494,408 -0.29(-0.46%)
Jun 21, 2013 62.62 63.08 61.82 62.73 11,892,666 +0.75(+1.21%)
Jun 20, 2013 63.22 63.51 61.82 61.98 12,262,997 -2.35(-3.65%)
Jun 19, 2013 65.19 65.55 64.33 64.33 6,871,351 -0.96(-1.47%)
Jun 18, 2013 64.61 65.49 64.56 65.29 5,234,887 +0.80(+1.24%)
Jun 17, 2013 64.30 65.12 64.25 64.49 6,755,060 +0.69(+1.08%)
Jun 14, 2013 64.01 64.43 63.63 63.80 5,312,140 -0.50(-0.78%)
Jun 13, 2013 62.99 64.40 62.52 64.30 5,584,875 +1.31(+2.08%)
Jun 12, 2013 64.32 64.45 62.87 62.99 7,663,141 -0.81(-1.27%)
Jun 11, 2013 63.32 64.30 62.97 63.80 6,454,788 -0.03(-0.05%)
Jun 10, 2013 64.91 64.97 63.70 63.83 6,729,581 -1.02(-1.57%)
Jun 07, 2013 63.63 64.87 63.25 64.85 7,611,854 +1.71(+2.71%)
Jun 06, 2013 63.10 63.32 62.04 63.14 8,664,525 +0.02(+0.03%)
Jun 05, 2013 64.05 64.12 62.80 63.12 8,893,549 -1.23(-1.91%)
Jun 04, 2013 63.93 64.93 63.86 64.35 8,147,696 +0.55(+0.86%)
Jun 03, 2013 63.06 63.82 62.53 63.80 8,706,952 +0.72(+1.14%)
May 31, 2013 64.57 65.03 63.07 63.08 11,282,471 -1.57(-2.43%)
May 30, 2013 66.44 67.11 64.32 64.65 13,052,943 -1.61(-2.43%)
May 29, 2013 66.37 66.48 65.74 66.26 6,954,404 -0.43(-0.64%)
May 28, 2013 65.98 66.76 65.92 66.69 8,279,938 +1.20(+1.83%)
May 24, 2013 64.75 65.53 64.39 65.49 8,846,052 +0.26(+0.40%)
May 23, 2013 64.87 65.44 64.24 65.23 7,517,695 -0.34(-0.52%)
May 22, 2013 65.76 66.71 65.26 65.57 8,144,063 -0.26(-0.39%)
May 21, 2013 66.35 66.40 65.71 65.83 7,359,058 -0.29(-0.44%)
May 20, 2013 66.58 66.60 66.05 66.12 5,893,353 -0.46(-0.69%)
May 17, 2013 66.16 66.58 65.68 66.58 9,161,551 +0.11(+0.17%)
May 16, 2013 67.62 67.89 66.20 66.47 8,473,012 -1.20(-1.77%)
May 15, 2013 67.42 67.79 67.18 67.67 7,925,870 +0.35(+0.52%)
May 13, 2013 66.96 67.52 66.92 67.32 5,194,936 +0.12(+0.18%)
May 10, 2013 66.69 67.43 66.34 67.20 8,654,558 +0.53(+0.79%)
May 09, 2013 65.73 67.11 65.51 66.67 11,324,407 +0.68(+1.03%)
May 08, 2013 66.00 66.00 64.56 65.99 17,803,102 -0.08(-0.12%)
May 07, 2013 65.44 66.09 64.77 66.07 14,474,755 +1.01(+1.55%)
May 06, 2013 65.09 65.59 64.51 65.06 10,234,888 +0.26(+0.40%)
May 03, 2013 64.18 64.85 63.88 64.80 9,198,928 +0.92(+1.44%)
May 02, 2013 63.40 63.93 63.11 63.88 5,249,588 +0.67(+1.06%)
May 01, 2013 62.88 63.50 62.80 63.21 7,468,920 +0.37(+0.59%)
Apr 30, 2013 62.93 63.08 62.44 62.84 8,529,501 -0.16(-0.25%)
Apr 29, 2013 62.82 63.25 62.59 63.00 7,206,160 +1.13(+1.83%)
Apr 26, 2013 62.06 62.01 61.55 61.87 7,038,566 -0.13(-0.21%)
Apr 25, 2013 62.01 62.17 61.55 62.00 6,683,979 +0.06(+0.10%)
Apr 24, 2013 62.71 62.90 61.59 61.94 7,335,400 -0.65(-1.04%)
Apr 23, 2013 62.40 62.59 61.54 62.59 6,261,121 +0.58(+0.94%)
Apr 22, 2013 61.59 62.10 61.15 62.01 6,307,788 +0.45(+0.73%)
Apr 19, 2013 60.25 61.56 60.25 61.56 9,488,269 +1.57(+2.62%)
Apr 18, 2013 60.64 60.67 59.88 59.99 9,203,177 -0.69(-1.14%)
Apr 17, 2013 60.35 60.69 60.02 60.68 11,531,693 -0.07(-0.12%)
Apr 16, 2013 59.26 60.75 59.08 60.75 10,307,479 +1.87(+3.18%)
Apr 15, 2013 60.26 60.67 58.84 58.88 12,027,906 -1.67(-2.76%)
Apr 12, 2013 60.29 60.73 60.27 60.55 8,533,953 +0.00(+0.00%)
Apr 11, 2013 60.11 60.67 60.02 60.55 9,241,726 +0.44(+0.73%)
Apr 10, 2013 59.37 60.14 59.34 60.11 8,438,296 +0.97(+1.64%)
Apr 09, 2013 58.72 59.24 58.52 59.14 8,864,758 +0.32(+0.54%)
Apr 08, 2013 57.80 58.82 57.76 58.82 9,796,152 +1.12(+1.94%)
Apr 05, 2013 56.89 57.73 56.37 57.70 7,043,332 +0.11(+0.19%)
Apr 04, 2013 57.28 57.72 57.18 57.59 6,413,435 +0.34(+0.59%)
Apr 03, 2013 57.64 57.75 57.00 57.25 8,102,475 -0.21(-0.37%)
Apr 02, 2013 57.04 57.46 56.96 57.46 6,575,227 +0.77(+1.36%)
Apr 01, 2013 56.89 57.14 56.15 56.69 6,728,034 -0.11(-0.19%)
Mar 28, 2013 56.59 56.94 56.50 56.80 6,705,892 +0.33(+0.58%)
Mar 27, 2013 56.34 56.50 55.99 56.47 6,392,319 -0.16(-0.28%)
Mar 26, 2013 56.41 56.73 56.33 56.63 4,675,601 +0.42(+0.75%)
Mar 25, 2013 57.00 57.11 55.87 56.21 7,881,490 -0.57(-1.00%)
Mar 22, 2013 56.65 57.10 56.51 56.78 5,500,154 +0.47(+0.83%)
Mar 21, 2013 56.74 56.85 56.16 56.31 5,168,737 -0.63(-1.11%)
Mar 20, 2013 56.59 57.15 56.54 56.94 6,018,671 +0.63(+1.12%)
Mar 19, 2013 56.83 57.05 55.76 56.31 8,884,130 -0.52(-0.92%)
Mar 18, 2013 57.08 57.19 56.75 56.83 5,125,876 -0.75(-1.30%)
Mar 15, 2013 57.50 57.78 57.34 57.58 13,796,440 -0.17(-0.29%)
Mar 14, 2013 57.35 57.82 57.27 57.75 5,915,351 +0.41(+0.72%)
Mar 13, 2013 57.16 57.44 56.94 57.34 5,209,862 +0.23(+0.40%)
Mar 12, 2013 57.52 57.63 56.70 57.11 7,159,414 -0.55(-0.95%)
Mar 11, 2013 57.39 57.75 57.34 57.66 7,155,409 +0.27(+0.47%)
Mar 08, 2013 56.56 57.51 56.52 57.39 8,159,110 +1.07(+1.90%)
Mar 07, 2013 56.36 56.47 56.01 56.32 4,814,697 -0.04(-0.07%)
Mar 06, 2013 56.53 56.84 56.25 56.36 5,572,562 -0.12(-0.21%)
Mar 05, 2013 55.95 56.58 55.90 56.48 7,068,470 +0.68(+1.22%)
Mar 04, 2013 55.16 55.84 55.00 55.80 6,357,424 +0.47(+0.85%)
Mar 01, 2013 54.31 55.37 54.30 55.33 8,314,387 +0.74(+1.36%)
Feb 28, 2013 54.72 55.04 54.49 54.59 6,605,815 +0.11(+0.20%)
Feb 27, 2013 53.90 54.66 53.85 54.48 7,244,992 +0.58(+1.08%)
Feb 26, 2013 53.81 54.03 53.60 53.90 6,238,418 +0.31(+0.58%)
Feb 25, 2013 54.60 54.79 53.59 53.59 9,831,166 -0.66(-1.22%)
Feb 22, 2013 54.39 54.58 53.93 54.25 7,604,629 +0.08(+0.15%)
Feb 21, 2013 54.58 54.82 54.01 54.17 6,802,578 -0.43(-0.79%)
Feb 20, 2013 55.62 55.82 54.56 54.60 8,461,042 -1.13(-2.03%)
Feb 19, 2013 55.58 55.95 55.57 55.73 7,780,451 +0.12(+0.22%)
Feb 15, 2013 55.05 55.62 54.89 55.61 17,784,485 +0.73(+1.33%)
Feb 14, 2013 54.92 55.17 54.71 54.88 8,564,486 -0.08(-0.15%)
Feb 13, 2013 55.08 55.30 54.67 54.96 5,701,775 +0.01(+0.02%)
Feb 12, 2013 54.77 55.05 54.69 54.95 8,758,025 +0.20(+0.37%)
Feb 11, 2013 54.65 54.98 54.59 54.75 6,358,524 +0.09(+0.16%)
Feb 08, 2013 54.38 54.72 54.31 54.66 9,584,743 +0.30(+0.55%)
Feb 07, 2013 54.07 54.48 53.41 54.36 11,723,157 -0.16(-0.29%)
Feb 06, 2013 55.40 55.50 54.41 54.52 26,832,766 +0.62(+1.15%)
Feb 04, 2013 54.16 54.50 53.80 53.90 7,717,372 -0.69(-1.26%)
Feb 01, 2013 54.18 54.87 54.15 54.59 9,553,898 +0.71(+1.32%)
Jan 31, 2013 53.84 54.25 53.65 53.88 7,337,484 +0.09(+0.17%)
Jan 30, 2013 53.85 54.00 53.55 53.79 9,821,812 -0.20(-0.37%)
Jan 29, 2013 54.15 54.21 53.53 53.99 7,786,477 -0.37(-0.68%)
Jan 28, 2013 54.28 54.56 54.10 54.36 7,133,828 -0.02(-0.04%)
Jan 25, 2013 53.80 54.56 53.61 54.38 7,941,636 +0.43(+0.80%)
Jan 24, 2013 54.03 54.87 53.92 53.95 13,607,962 +0.00(+0.00%)
Jan 23, 2013 52.86 54.16 52.78 53.95 13,842,676 +1.22(+2.31%)
Jan 22, 2013 52.39 52.80 52.18 52.73 6,635,177 +0.39(+0.75%)
Jan 18, 2013 52.24 52.34 51.81 52.34 8,492,176 -0.07(-0.13%)
Jan 17, 2013 51.84 52.70 51.84 52.41 10,132,274 +0.88(+1.71%)
Jan 16, 2013 50.85 51.78 50.80 51.53 7,371,722 +0.44(+0.86%)
Jan 15, 2013 50.47 51.15 50.43 51.09 7,299,484 +0.50(+0.99%)
Jan 14, 2013 50.40 50.83 50.18 50.59 9,308,781 +0.01(+0.02%)
Jan 11, 2013 50.82 51.02 50.45 50.58 7,148,974 -0.21(-0.41%)
Jan 10, 2013 50.87 51.24 50.59 50.79 8,097,851 +0.01(+0.02%)
Jan 09, 2013 50.93 51.50 50.76 50.78 8,388,995 +0.02(+0.04%)
Jan 08, 2013 50.88 51.17 50.57 50.76 8,640,152 -0.21(-0.41%)
Jan 07, 2013 51.76 51.76 50.66 50.97 9,472,151 -1.22(-2.34%)
Jan 04, 2013 51.38 52.33 51.33 52.19 8,745,873 +0.98(+1.91%)
Jan 03, 2013 51.05 51.33 50.84 51.21 7,566,532 +0.11(+0.22%)
Jan 02, 2013 50.80 51.10 50.64 51.10 11,674,910 +1.31(+2.63%)
Dec 31, 2012 48.89 49.80 48.80 49.79 10,214,119 +0.64(+1.30%)
Dec 28, 2012 49.35 49.70 49.01 49.15 6,986,238 -0.38(-0.77%)
Dec 27, 2012 49.80 50.00 48.90 49.53 6,948,198 -0.32(-0.64%)
Dec 26, 2012 49.85 49.98 49.45 49.85 4,200,116 -0.03(-0.06%)
Dec 24, 2012 49.92 50.20 49.84 49.88 2,772,295 -0.12(-0.24%)
Dec 21, 2012 50.41 50.75 49.68 50.00 15,997,271 -0.93(-1.83%)
Dec 20, 2012 49.83 51.06 49.83 50.93 8,410,848 +0.99(+1.98%)
Dec 19, 2012 50.15 50.51 49.94 49.94 8,382,310 -0.28(-0.56%)
Dec 18, 2012 49.35 50.32 49.15 50.22 14,018,444 +0.94(+1.91%)
Dec 17, 2012 48.72 49.32 48.67 49.28 10,324,568 +0.61(+1.25%)
Dec 14, 2012 49.01 49.12 48.55 48.67 8,086,566 -0.44(-0.90%)
Dec 13, 2012 49.61 49.69 48.91 49.11 6,108,063 -0.53(-1.07%)
Dec 12, 2012 49.76 50.07 49.42 49.64 6,473,948 +0.16(+0.32%)
Dec 11, 2012 49.37 49.99 49.36 49.48 9,040,039 +0.18(+0.37%)
Dec 10, 2012 49.21 49.51 49.19 49.30 5,264,392 +0.06(+0.12%)
Dec 07, 2012 49.18 49.38 49.01 49.24 5,279,158 +0.18(+0.37%)
Dec 06, 2012 48.78 49.13 48.56 49.06 4,828,874 -0.53(-1.07%)
Dec 05, 2012 49.43 49.90 49.14 49.59 9,182,289 +0.29(+0.59%)
Dec 04, 2012 49.25 49.45 48.85 49.30 8,400,839 -0.36(-0.72%)
Nov 30, 2012 49.81 49.94 49.25 49.66 12,363,811 -0.06(-0.12%)
Nov 29, 2012 49.51 49.85 49.32 49.72 7,232,185 +0.52(+1.06%)
Nov 28, 2012 48.47 49.25 47.84 49.20 8,148,167 +0.60(+1.23%)
Nov 27, 2012 49.06 49.20 48.53 48.60 6,720,388 -0.43(-0.88%)
Nov 26, 2012 48.98 49.42 48.91 49.03 6,935,789 -0.23(-0.47%)
Nov 23, 2012 48.89 49.28 48.80 49.26 3,353,598 +0.58(+1.19%)
Nov 21, 2012 48.50 48.95 48.40 48.68 6,763,765 +0.24(+0.50%)
Nov 20, 2012 47.78 48.50 47.66 48.44 7,465,057 +0.53(+1.11%)
Nov 19, 2012 47.70 48.03 47.45 47.91 8,512,302 +0.49(+1.03%)
Nov 16, 2012 47.59 47.76 47.05 47.42 9,833,517 -0.05(-0.11%)
Nov 15, 2012 47.24 47.64 46.96 47.47 11,418,577 +0.30(+0.64%)
Nov 14, 2012 48.03 48.04 47.05 47.17 9,776,320 -0.79(-1.65%)
Nov 13, 2012 47.28 48.42 47.28 47.96 12,270,862 +0.51(+1.07%)
Nov 12, 2012 47.49 47.63 46.96 47.45 12,344,482 +0.39(+0.83%)
Nov 09, 2012 46.99 47.95 46.53 47.06 34,221,157 -2.98(-5.96%)
Nov 08, 2012 50.09 50.84 49.92 50.04 11,109,568 -0.04(-0.08%)
Nov 07, 2012 50.65 50.65 49.59 50.08 8,533,263 -0.39(-0.77%)
Nov 06, 2012 50.59 50.70 50.08 50.47 7,691,192 +0.15(+0.30%)
Nov 05, 2012 50.81 50.86 49.82 50.32 9,574,279 +0.46(+0.92%)
Nov 02, 2012 50.63 50.99 49.77 49.86 14,028,496 +0.08(+0.16%)
Nov 01, 2012 49.28 50.31 49.28 49.78 10,583,332 +0.66(+1.34%)
Oct 31, 2012 51.15 51.24 48.80 49.12 20,708,994 -0.96(-1.92%)
Oct 26, 2012 50.36 50.08 50.08 50.08 8,359,800 -0.18(-0.36%)
Oct 25, 2012 50.93 51.03 49.96 50.26 6,794,011 -0.39(-0.77%)
Oct 24, 2012 50.95 51.08 50.56 50.65 6,069,430 -0.11(-0.22%)
Oct 23, 2012 51.33 51.35 50.75 50.76 8,530,942 -1.14(-2.20%)
Oct 19, 2012 52.50 52.59 51.60 51.90 8,454,853 -0.52(-0.99%)
Oct 18, 2012 52.26 52.74 52.12 52.42 6,290,562 +0.13(+0.25%)
Oct 17, 2012 51.40 52.40 51.33 52.29 7,787,813 +1.05(+2.05%)
Oct 16, 2012 51.17 51.50 51.08 51.24 4,997,298 +0.45(+0.89%)
Oct 15, 2012 50.59 50.81 50.35 50.79 6,871,233 +0.20(+0.40%)
Oct 12, 2012 50.55 50.75 50.42 50.59 6,135,967 +0.25(+0.50%)
Oct 11, 2012 51.33 51.56 50.20 50.34 10,118,373 -0.87(-1.70%)
Oct 10, 2012 51.39 51.63 51.09 51.21 6,407,870 -0.30(-0.58%)
Oct 09, 2012 52.32 52.33 51.46 51.51 8,072,025 -0.82(-1.57%)
Oct 08, 2012 52.37 52.50 52.11 52.33 5,827,909 -0.64(-1.21%)
Oct 05, 2012 52.84 53.15 52.76 52.97 5,223,159 +0.34(+0.65%)
Oct 04, 2012 52.72 53.08 52.39 52.63 6,507,785 +0.16(+0.30%)
Oct 03, 2012 51.72 52.69 51.69 52.47 6,626,161 +0.83(+1.61%)
Oct 02, 2012 52.13 52.25 51.47 51.64 7,106,292 -0.43(-0.83%)
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.