Walt Disney (NY: DIS )

122.80 +1.82 (+1.50%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.31 23.80 23.29 23.67 10,654,263 +0.53(+2.31%)
Oct 28, 2005 22.86 28.04 22.83 23.14 8,965,813 +0.39(+1.71%)
Oct 27, 2005 23.08 23.12 22.68 22.75 6,362,210 -0.16(-0.68%)
Oct 26, 2005 22.88 23.17 22.82 22.91 7,043,890 +0.06(+0.26%)
Oct 25, 2005 22.51 22.94 22.49 22.85 9,620,110 +0.21(+0.94%)
Oct 24, 2005 22.32 22.68 22.31 22.63 8,556,104 +0.31(+1.39%)
Oct 21, 2005 22.44 22.72 22.25 22.32 9,020,166 +0.02(+0.09%)
Oct 20, 2005 22.66 22.77 22.24 22.30 7,844,365 -0.47(-2.05%)
Oct 19, 2005 22.56 22.81 22.25 22.77 8,784,429 +0.05(+0.21%)
Oct 18, 2005 22.82 22.87 22.53 22.72 9,466,212 -0.10(-0.43%)
Oct 17, 2005 22.58 22.88 22.47 22.82 7,438,569 +0.10(+0.43%)
Oct 14, 2005 22.74 22.87 22.54 22.72 6,643,035 -0.04(-0.17%)
Oct 13, 2005 22.49 22.79 22.42 22.76 8,598,105 +0.09(+0.39%)
Oct 12, 2005 23.07 23.28 22.54 22.67 12,871,628 -0.42(-1.81%)
Oct 11, 2005 23.14 23.40 23.02 23.09 8,595,634 -0.11(-0.46%)
Oct 10, 2005 23.35 23.43 23.16 23.20 6,906,360 -0.21(-0.91%)
Oct 07, 2005 23.41 23.50 23.33 23.41 5,902,781 +0.01(+0.04%)
Oct 06, 2005 23.56 23.90 23.24 23.40 9,634,110 -0.14(-0.58%)
Oct 05, 2005 23.70 23.87 23.53 23.54 7,428,686 -0.32(-1.34%)
Oct 04, 2005 23.32 24.29 23.37 23.86 14,182,282 +0.53(+2.29%)
Oct 03, 2005 23.44 23.53 23.28 23.32 5,954,252 -0.12(-0.50%)
Sep 30, 2005 23.35 23.65 23.33 23.44 8,324,382 +0.17(+0.71%)
Sep 29, 2005 22.70 23.31 22.61 23.28 11,876,078 +0.57(+2.52%)
Sep 28, 2005 22.67 22.90 22.56 22.70 8,602,531 +0.01(+0.04%)
Sep 27, 2005 22.63 22.82 22.44 22.69 8,941,930 +0.10(+0.43%)
Sep 26, 2005 22.73 22.77 22.47 22.60 7,437,539 +0.04(+0.17%)
Sep 23, 2005 22.57 22.61 22.31 22.56 10,211,510 -0.01(-0.04%)
Sep 22, 2005 22.57 22.68 22.25 22.57 11,617,694 -0.10(-0.43%)
Sep 21, 2005 23.07 22.99 22.65 22.66 11,860,534 -0.41(-1.77%)
Sep 20, 2005 23.22 23.49 23.06 23.07 10,691,116 -0.15(-0.63%)
Sep 19, 2005 23.31 23.37 23.12 23.22 8,210,735 -0.20(-0.87%)
Sep 16, 2005 23.41 23.55 23.33 23.42 12,097,609 +0.11(+0.46%)
Sep 15, 2005 23.33 23.41 23.23 23.31 12,033,991 -0.11(-0.46%)
Sep 14, 2005 24.10 24.27 23.17 23.42 13,291,012 -0.68(-2.82%)
Sep 13, 2005 24.40 24.41 24.08 24.10 6,062,341 -0.30(-1.23%)
Sep 12, 2005 24.35 24.44 24.20 24.40 6,063,782 +0.08(+0.32%)
Sep 09, 2005 24.24 24.58 24.13 24.32 8,728,429 +0.09(+0.36%)
Sep 08, 2005 24.32 24.43 24.19 24.24 9,370,476 -0.26(-1.07%)
Sep 07, 2005 24.32 24.62 24.31 24.50 7,153,523 +0.05(+0.20%)
Sep 06, 2005 24.09 24.54 24.09 24.45 7,377,319 +0.40(+1.66%)
Sep 02, 2005 24.05 24.22 23.85 24.05 6,551,623 +0.07(+0.28%)
Sep 01, 2005 24.37 24.45 23.95 23.98 10,405,967 -0.49(-1.99%)
Aug 31, 2005 24.53 24.53 24.21 24.47 9,673,743 -0.10(-0.40%)
Aug 30, 2005 24.42 24.64 24.41 24.57 10,696,160 -0.06(-0.24%)
Aug 29, 2005 24.41 24.73 24.38 24.63 6,024,870 +0.02(+0.08%)
Aug 26, 2005 24.53 24.75 24.44 24.61 6,585,285 +0.13(+0.52%)
Aug 25, 2005 24.76 24.76 24.43 24.48 7,731,129 -0.19(-0.79%)
Aug 24, 2005 24.98 25.06 24.67 24.67 7,925,174 -0.39(-1.55%)
Aug 23, 2005 24.90 25.11 24.82 25.06 7,273,656 +0.07(+0.27%)
Aug 22, 2005 25.17 25.23 24.77 24.99 9,609,713 -0.23(-0.92%)
Aug 19, 2005 25.35 25.45 25.18 25.23 5,865,413 -0.11(-0.42%)
Aug 18, 2005 25.42 25.51 25.27 25.33 6,444,769 -0.20(-0.80%)
Aug 17, 2005 25.42 25.71 25.32 25.54 5,924,708 +0.03(+0.11%)
Aug 16, 2005 25.45 25.61 25.33 25.51 8,632,693 +0.09(+0.34%)
Aug 15, 2005 25.11 25.51 24.98 25.42 9,212,667 +0.40(+1.59%)
Aug 12, 2005 25.09 25.14 24.79 25.02 6,590,432 -0.12(-0.46%)
Aug 11, 2005 24.67 25.16 24.67 25.14 8,556,104 +0.40(+1.61%)
Aug 10, 2005 24.87 25.21 24.55 24.74 12,587,508 -0.65(-2.56%)
Aug 09, 2005 24.91 25.51 24.91 25.39 11,010,029 +0.71(+2.87%)
Aug 08, 2005 24.72 25.02 24.57 24.68 4,213,302 -0.07(-0.27%)
Aug 05, 2005 24.77 24.86 24.58 24.75 4,035,933 -0.14(-0.55%)
Aug 04, 2005 25.01 25.09 24.83 24.89 4,101,610 -0.15(-0.58%)
Aug 03, 2005 24.94 25.40 24.79 25.03 7,936,292 +0.20(+0.82%)
Aug 02, 2005 24.85 24.92 24.72 24.83 4,902,291 -0.05(-0.20%)
Aug 01, 2005 24.91 25.05 24.79 24.88 5,461,985 -0.03(-0.12%)
Jul 29, 2005 25.15 25.24 24.90 24.91 3,870,506 -0.30(-1.19%)
Jul 28, 2005 24.97 25.36 24.97 25.21 4,398,803 +0.12(+0.46%)
Jul 27, 2005 25.44 25.44 24.88 25.09 5,786,354 -0.05(-0.19%)
Jul 26, 2005 24.98 25.40 24.93 25.14 6,101,047 +0.23(+0.94%)
Jul 25, 2005 25.09 25.19 24.86 24.91 3,855,888 -0.18(-0.74%)
Jul 22, 2005 24.80 25.12 24.78 25.09 4,824,570 +0.26(+1.06%)
Jul 21, 2005 25.11 25.11 24.77 24.83 5,610,015 -0.26(-1.05%)
Jul 20, 2005 25.03 25.13 24.83 25.09 6,249,077 +0.07(+0.27%)
Jul 19, 2005 25.28 25.38 24.88 25.02 8,821,385 -0.28(-1.11%)
Jul 18, 2005 25.58 25.69 25.27 25.31 7,397,289 -0.32(-1.25%)
Jul 15, 2005 25.65 25.71 25.50 25.63 7,848,998 +0.05(+0.19%)
Jul 14, 2005 25.18 25.74 25.11 25.58 12,793,289 +0.60(+2.41%)
Jul 13, 2005 24.86 25.14 24.67 24.98 7,717,953 +0.29(+1.18%)
Jul 12, 2005 24.53 24.98 24.33 24.68 10,435,717 +0.22(+0.91%)
Jul 11, 2005 24.63 24.74 24.29 24.46 9,034,784 +0.17(+0.72%)
Jul 08, 2005 23.71 24.54 23.68 24.29 10,615,042 +0.53(+2.25%)
Jul 07, 2005 23.77 23.96 23.65 23.75 10,607,527 -0.33(-1.37%)
Jul 06, 2005 24.22 24.34 24.04 24.08 7,476,246 -0.24(-1.00%)
Jul 05, 2005 24.36 24.53 24.16 24.32 5,785,839 -0.05(-0.20%)
Jul 01, 2005 24.50 24.76 24.25 24.37 5,428,632 -0.09(-0.36%)
Jun 30, 2005 24.67 25.01 24.40 24.46 7,859,703 -0.24(-0.98%)
Jun 29, 2005 25.02 25.10 24.64 24.70 8,206,205 -0.42(-1.66%)
Jun 28, 2005 25.02 25.31 24.97 25.12 6,424,902 +0.22(+0.90%)
Jun 27, 2005 25.30 25.40 24.74 24.90 7,024,949 -0.40(-1.57%)
Jun 24, 2005 25.27 25.54 24.95 25.30 6,332,769 -0.22(-0.88%)
Jun 23, 2005 25.91 26.03 25.50 25.52 4,475,906 -0.41(-1.57%)
Jun 22, 2005 26.13 26.23 25.84 25.93 4,710,819 -0.04(-0.15%)
Jun 21, 2005 25.92 26.12 25.81 25.97 3,949,050 +0.14(+0.53%)
Jun 20, 2005 25.77 25.94 25.66 25.83 5,613,103 -0.11(-0.41%)
Jun 17, 2005 26.40 26.40 25.84 25.94 9,751,464 -0.08(-0.30%)
Jun 16, 2005 26.30 26.42 26.00 26.01 6,981,713 -0.25(-0.96%)
Jun 15, 2005 27.01 27.01 26.21 26.27 10,653,336 -0.58(-2.17%)
Jun 14, 2005 27.05 27.19 26.81 26.85 7,015,170 -0.12(-0.43%)
Jun 13, 2005 26.62 27.08 26.52 26.97 6,063,885 +0.23(+0.87%)
Jun 10, 2005 26.76 26.92 26.55 26.73 6,237,548 -0.03(-0.11%)
Jun 09, 2005 26.57 26.87 26.55 26.76 5,060,615 +0.14(+0.51%)
Jun 08, 2005 26.62 26.83 26.58 26.63 6,007,988 +0.12(+0.44%)
Jun 07, 2005 26.37 26.71 26.37 26.51 7,324,098 +0.20(+0.78%)
Jun 06, 2005 26.49 26.68 26.29 26.31 6,731,050 -0.23(-0.88%)
Jun 03, 2005 26.57 26.66 26.47 26.54 5,596,118 -0.12(-0.44%)
Jun 02, 2005 26.79 26.81 26.61 26.66 5,509,235 -0.14(-0.51%)
Jun 01, 2005 26.72 27.02 26.58 26.79 5,973,090 +0.14(+0.51%)
May 31, 2005 26.89 26.93 26.64 26.66 6,323,916 -0.43(-1.58%)
May 27, 2005 26.97 27.20 26.94 27.08 3,881,314 +0.08(+0.29%)
May 26, 2005 27.01 27.13 26.95 27.01 5,189,601 +0.15(+0.54%)
May 25, 2005 26.63 26.96 26.52 26.86 6,923,654 -0.01(-0.04%)
May 24, 2005 26.67 26.95 26.64 26.87 6,144,283 +0.11(+0.40%)
May 23, 2005 26.98 27.03 26.74 26.76 8,543,237 -0.27(-1.01%)
May 20, 2005 27.20 27.20 27.01 27.03 6,252,680 -0.11(-0.39%)
May 19, 2005 26.90 27.22 26.86 27.14 6,764,609 +0.43(+1.60%)
May 18, 2005 26.66 26.81 26.38 26.71 7,589,996 +0.21(+0.81%)
May 17, 2005 26.18 26.62 26.14 26.50 6,405,652 +0.20(+0.78%)
May 16, 2005 26.28 26.39 26.16 26.30 6,199,562 +0.07(+0.26%)
May 13, 2005 26.14 26.33 26.00 26.23 7,289,509 +0.24(+0.93%)
May 12, 2005 26.18 26.32 25.86 25.99 7,960,072 +0.08(+0.30%)
May 11, 2005 26.21 26.99 25.50 25.91 10,987,176 -0.27(-1.04%)
May 10, 2005 26.13 26.30 25.92 26.18 5,452,205 -0.11(-0.41%)
May 09, 2005 26.18 26.40 26.18 26.29 6,050,400 +0.17(+0.63%)
May 06, 2005 26.18 26.37 26.04 26.12 5,900,311 +0.17(+0.67%)
May 05, 2005 25.94 26.19 25.87 25.95 4,506,480 -0.08(-0.30%)
May 04, 2005 25.50 26.05 25.43 26.02 5,300,263 +0.52(+2.06%)
May 03, 2005 25.58 25.69 25.28 25.50 7,183,273 -0.08(-0.30%)
May 02, 2005 25.81 25.96 25.36 25.58 6,590,947 -0.07(-0.27%)
Apr 29, 2005 25.31 25.65 24.98 25.65 8,501,237 +0.49(+1.93%)
Apr 28, 2005 25.84 25.93 25.08 25.16 10,102,495 -0.91(-3.50%)
Apr 27, 2005 25.94 26.13 25.75 26.07 5,596,633 +0.04(+0.15%)
Apr 26, 2005 26.34 26.34 26.03 26.03 5,897,737 -0.39(-1.47%)
Apr 25, 2005 26.56 26.64 26.28 26.42 4,429,376 -0.10(-0.37%)
Apr 22, 2005 26.81 26.92 26.17 26.52 5,039,718 -0.36(-1.34%)
Apr 21, 2005 26.04 26.96 25.95 26.88 7,332,642 +1.02(+3.94%)
Apr 20, 2005 26.18 26.45 25.84 25.86 5,451,794 -0.51(-1.95%)
Apr 19, 2005 26.08 26.51 26.08 26.37 6,246,401 +0.20(+0.78%)
Apr 18, 2005 26.23 26.52 26.17 26.17 6,149,327 -0.42(-1.57%)
Apr 15, 2005 26.77 26.96 26.55 26.59 7,725,262 -0.25(-0.94%)
Apr 14, 2005 26.85 27.08 26.73 26.84 5,718,619 -0.07(-0.25%)
Apr 13, 2005 27.23 27.49 26.91 26.91 4,448,626 -0.43(-1.56%)
Apr 12, 2005 27.30 27.40 26.93 27.34 6,277,592 +0.01(+0.04%)
Apr 11, 2005 27.58 27.65 27.25 27.33 4,484,450 -0.26(-0.95%)
Apr 08, 2005 27.82 28.17 27.49 27.59 4,620,024 -0.29(-1.05%)
Apr 07, 2005 27.60 27.89 27.54 27.88 4,853,908 +0.28(+1.02%)
Apr 06, 2005 27.83 27.85 27.53 27.60 3,816,873 -0.13(-0.46%)
Apr 05, 2005 27.56 27.84 27.50 27.72 4,543,333 +0.11(+0.39%)
Apr 04, 2005 27.83 27.85 27.51 27.62 4,745,510 -0.15(-0.52%)
Apr 01, 2005 27.97 28.06 27.70 27.76 5,342,366 -0.15(-0.52%)
Mar 31, 2005 27.59 28.03 27.44 27.91 6,543,593 +0.37(+1.34%)
Mar 30, 2005 27.20 27.64 27.17 27.54 5,000,188 +0.44(+1.61%)
Mar 29, 2005 27.30 27.44 27.01 27.10 6,341,107 -0.26(-0.96%)
Mar 28, 2005 27.13 27.61 27.11 27.36 5,271,748 +0.41(+1.51%)
Mar 24, 2005 27.01 27.35 26.96 26.96 4,916,497 -0.03(-0.11%)
Mar 23, 2005 27.11 27.23 26.94 26.99 5,341,440 +0.00(+0.00%)
Mar 22, 2005 27.28 27.60 26.99 26.99 5,216,469 -0.39(-1.42%)
Mar 21, 2005 27.41 27.58 27.10 27.37 4,491,862 +0.09(+0.32%)
Mar 18, 2005 27.63 27.63 27.02 27.29 11,928,681 -0.27(-0.99%)
Mar 17, 2005 28.03 28.06 27.51 27.56 6,579,314 -0.27(-0.98%)
Mar 16, 2005 27.64 28.09 27.59 27.83 10,010,877 +0.05(+0.17%)
Mar 15, 2005 27.49 28.14 27.49 27.78 11,032,059 +0.56(+2.07%)
Mar 14, 2005 27.20 27.30 26.84 27.22 8,108,719 +0.42(+1.56%)
Mar 11, 2005 27.32 27.40 26.68 26.80 7,077,346 -0.40(-1.46%)
Mar 10, 2005 27.08 27.40 27.02 27.20 5,055,365 +0.02(+0.07%)
Mar 09, 2005 27.57 27.70 26.90 27.18 9,440,580 -0.53(-1.93%)
Mar 08, 2005 27.93 27.94 27.62 27.71 6,533,299 -0.42(-1.48%)
Mar 07, 2005 28.05 28.17 27.93 28.13 4,175,728 +0.08(+0.28%)
Mar 04, 2005 27.93 28.14 27.79 28.05 6,230,959 +0.30(+1.08%)
Mar 03, 2005 27.87 27.95 27.60 27.75 7,037,611 -0.12(-0.42%)
Mar 02, 2005 27.59 28.03 27.49 27.87 4,767,334 +0.20(+0.74%)
Mar 01, 2005 27.17 27.70 27.10 27.67 7,692,526 +0.52(+1.93%)
Feb 28, 2005 26.95 27.14 26.81 27.14 6,698,521 +0.05(+0.18%)
Feb 25, 2005 27.30 27.69 26.72 27.09 10,363,555 -0.25(-0.92%)
Feb 24, 2005 27.72 27.95 27.29 27.35 8,686,532 -0.49(-1.75%)
Feb 23, 2005 27.62 28.02 27.30 27.83 6,138,930 +0.21(+0.77%)
Feb 22, 2005 28.02 28.17 27.61 27.62 7,688,614 -0.61(-2.17%)
Feb 18, 2005 28.52 28.53 28.23 28.23 5,275,043 -0.28(-0.99%)
Feb 17, 2005 28.40 28.63 28.32 28.51 4,899,408 +0.02(+0.07%)
Feb 16, 2005 28.66 28.66 28.43 28.49 4,195,184 -0.24(-0.85%)
Feb 15, 2005 28.47 28.73 28.40 28.73 5,173,439 +0.18(+0.65%)
Feb 14, 2005 28.40 28.60 28.17 28.55 5,226,557 +0.05(+0.17%)
Feb 11, 2005 28.40 28.70 28.15 28.50 6,192,150 -0.01(-0.03%)
Feb 10, 2005 28.69 28.73 28.39 28.51 5,560,397 +0.00(+0.00%)
Feb 09, 2005 28.90 28.98 28.51 28.51 6,725,286 -0.48(-1.64%)
Feb 08, 2005 29.03 29.13 28.77 28.99 6,112,576 -0.04(-0.13%)
Feb 07, 2005 28.58 29.05 28.42 29.03 9,544,345 +0.55(+1.94%)
Feb 04, 2005 27.95 28.52 27.85 28.47 9,524,374 +0.50(+1.77%)
Feb 03, 2005 28.04 28.04 27.70 27.98 5,286,778 -0.03(-0.10%)
Feb 02, 2005 28.06 28.07 27.86 28.01 7,882,557 +0.03(+0.10%)
Feb 01, 2005 27.93 28.14 27.62 27.98 11,056,559 +0.17(+0.59%)
Jan 31, 2005 27.78 28.03 27.64 27.81 7,020,008 +0.39(+1.42%)
Jan 28, 2005 27.39 27.57 27.16 27.42 7,916,527 -0.07(-0.25%)
Jan 27, 2005 27.61 27.74 27.26 27.49 7,354,157 -0.27(-0.98%)
Jan 26, 2005 28.08 28.08 27.50 27.76 7,606,879 -0.21(-0.76%)
Jan 25, 2005 27.37 28.03 27.15 27.98 10,199,569 +0.83(+3.04%)
Jan 24, 2005 27.35 27.46 27.10 27.15 6,216,445 -0.19(-0.71%)
Jan 21, 2005 27.70 27.77 27.35 27.35 6,353,975 -0.36(-1.30%)
Jan 20, 2005 27.59 27.89 27.44 27.70 6,056,370 +0.02(+0.07%)
Jan 19, 2005 27.95 28.11 27.65 27.69 8,766,003 -0.23(-0.83%)
Jan 18, 2005 27.50 28.03 27.44 27.92 9,827,538 +0.43(+1.55%)
Jan 14, 2005 27.28 27.69 27.25 27.49 12,696,935 +0.53(+1.98%)
Jan 13, 2005 27.08 27.08 26.84 26.96 6,848,095 +0.03(+0.11%)
Jan 12, 2005 26.44 27.08 26.38 26.93 8,041,190 +0.50(+1.87%)
Jan 11, 2005 26.38 26.66 26.34 26.43 7,760,571 -0.07(-0.26%)
Jan 10, 2005 26.37 26.60 26.33 26.50 4,580,289 +0.11(+0.40%)
Jan 07, 2005 26.71 26.75 26.28 26.39 6,727,242 -0.26(-0.98%)
Jan 06, 2005 26.65 27.06 26.58 26.66 5,693,912 +0.04(+0.15%)
Jan 05, 2005 26.96 26.96 26.61 26.62 5,539,294 -0.15(-0.54%)
Jan 04, 2005 27.41 27.41 26.73 26.76 5,985,443 -0.29(-1.08%)
Jan 03, 2005 27.02 27.45 27.02 27.05 5,787,384 +0.05(+0.18%)
Dec 31, 2004 27.18 27.20 26.97 27.01 2,489,851 -0.08(-0.29%)
Dec 30, 2004 27.18 27.23 27.08 27.08 4,010,300 -0.07(-0.25%)
Dec 29, 2004 27.08 27.18 27.02 27.15 3,653,504 -0.04(-0.14%)
Dec 28, 2004 26.98 27.19 26.90 27.19 3,404,077 +0.23(+0.86%)
Dec 27, 2004 26.87 27.05 26.80 26.96 2,992,721 +0.16(+0.58%)
Dec 23, 2004 26.77 26.89 26.73 26.80 2,986,339 -0.04(-0.14%)
Dec 22, 2004 26.78 26.86 26.60 26.84 4,361,126 +0.15(+0.55%)
Dec 21, 2004 26.59 26.86 26.51 26.69 4,450,171 +0.06(+0.22%)
Dec 20, 2004 26.65 26.84 26.45 26.64 4,685,804 +0.05(+0.18%)
Dec 17, 2004 26.77 26.96 26.57 26.59 8,300,809 -0.17(-0.65%)
Dec 16, 2004 26.81 27.06 26.65 26.76 6,224,062 -0.05(-0.18%)
Dec 15, 2004 26.71 26.92 26.69 26.81 7,042,758 -0.06(-0.22%)
Dec 14, 2004 26.94 26.95 26.79 26.87 5,614,030 -0.07(-0.25%)
Dec 13, 2004 26.85 27.00 26.80 26.94 5,200,513 +0.10(+0.36%)
Dec 10, 2004 26.24 27.18 26.24 26.84 4,124,875 +0.01(+0.04%)
Dec 09, 2004 26.42 26.85 26.37 26.83 7,559,525 +0.41(+1.54%)
Dec 08, 2004 26.30 26.42 25.92 26.42 6,379,196 +0.10(+0.37%)
Dec 07, 2004 26.46 26.69 26.22 26.33 6,062,135 -0.21(-0.81%)
Dec 06, 2004 26.59 26.71 26.42 26.54 3,959,447 -0.05(-0.18%)
Dec 03, 2004 26.73 26.96 26.50 26.59 5,673,839 -0.24(-0.90%)
Dec 02, 2004 26.89 27.19 26.82 26.83 6,013,238 -0.06(-0.22%)
Dec 01, 2004 26.20 26.99 26.19 26.89 8,112,117 +0.78(+2.98%)
Nov 30, 2004 26.21 26.47 26.11 26.11 5,047,644 -0.17(-0.66%)
Nov 29, 2004 26.56 26.66 25.94 26.29 5,752,280 -0.06(-0.22%)
Nov 26, 2004 26.45 26.56 26.13 26.34 1,510,566 -0.21(-0.80%)
Nov 24, 2004 26.62 26.67 26.43 26.56 3,448,959 +0.02(+0.07%)
Nov 23, 2004 26.42 26.59 26.34 26.54 6,265,960 +0.13(+0.48%)
Nov 22, 2004 25.92 26.44 25.74 26.41 6,798,992 +0.51(+1.99%)
Nov 19, 2004 26.13 26.31 25.74 25.90 9,442,433 +0.28(+1.10%)
Nov 18, 2004 25.71 25.93 25.57 25.62 6,160,341 -0.18(-0.72%)
Nov 17, 2004 25.79 26.11 25.71 25.80 6,321,651 +0.03(+0.11%)
Nov 16, 2004 25.79 26.00 25.66 25.77 6,067,282 -0.19(-0.75%)
Nov 15, 2004 26.09 26.20 25.87 25.97 5,049,394 -0.07(-0.26%)
Nov 12, 2004 25.79 26.19 25.71 26.03 5,256,719 +0.20(+0.79%)
Nov 11, 2004 26.03 26.03 25.60 25.83 6,725,903 -0.07(-0.26%)
Nov 10, 2004 25.65 26.09 25.61 25.90 8,062,705 +0.38(+1.48%)
Nov 09, 2004 25.26 25.73 25.26 25.52 5,964,032 +0.22(+0.88%)
Nov 08, 2004 25.40 25.55 25.22 25.30 5,658,706 -0.38(-1.48%)
Nov 05, 2004 25.57 25.91 25.40 25.67 7,416,128 +0.11(+0.42%)
Nov 04, 2004 24.99 25.64 24.95 25.57 6,984,287 +0.66(+2.65%)
Nov 03, 2004 25.16 25.19 24.73 24.91 6,125,753 +0.17(+0.71%)
Nov 02, 2004 24.26 25.12 24.26 24.73 8,576,796 +0.22(+0.91%)
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.