Walt Disney (NY: DIS )

122.20 +1.22 (+1.01%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 67.42 68.24 67.31 67.54 5,793,020 +0.12(+0.18%)
Oct 30, 2013 68.16 68.24 66.89 67.42 5,905,672 -0.44(-0.65%)
Oct 29, 2013 68.06 68.33 67.72 67.87 4,519,067 -0.08(-0.12%)
Oct 28, 2013 68.29 68.42 67.87 67.95 4,524,950 -0.26(-0.38%)
Oct 25, 2013 68.26 68.80 67.92 68.20 6,718,037 +0.21(+0.30%)
Oct 24, 2013 67.14 68.13 66.98 67.99 6,128,165 +0.92(+1.37%)
Oct 23, 2013 67.76 68.14 66.98 67.08 5,955,471 -0.87(-1.28%)
Oct 22, 2013 66.90 68.07 66.71 67.95 7,954,176 +1.37(+2.06%)
Oct 21, 2013 66.24 66.60 66.13 66.58 4,920,058 +0.45(+0.68%)
Oct 18, 2013 65.48 66.24 64.98 66.12 7,704,900 +0.72(+1.10%)
Oct 17, 2013 65.18 65.57 64.97 65.40 7,060,004 +0.07(+0.11%)
Oct 16, 2013 65.62 65.84 65.12 65.34 7,828,913 -0.09(-0.14%)
Oct 15, 2013 65.71 65.92 64.92 65.42 6,034,094 -0.38(-0.58%)
Oct 14, 2013 64.87 65.96 64.77 65.81 6,561,832 +0.61(+0.94%)
Oct 11, 2013 64.66 65.57 64.50 65.20 6,839,537 +0.62(+0.96%)
Oct 10, 2013 63.49 64.67 63.31 64.58 7,795,755 +1.96(+3.13%)
Oct 09, 2013 63.04 63.20 62.14 62.62 8,824,607 -0.40(-0.64%)
Oct 08, 2013 63.53 63.78 62.99 63.02 8,770,288 -0.58(-0.91%)
Oct 07, 2013 63.82 64.31 63.58 63.60 5,929,648 -0.70(-1.09%)
Oct 04, 2013 63.04 64.43 62.99 64.30 6,647,746 +1.26(+2.00%)
Oct 03, 2013 63.73 63.94 62.85 63.04 7,376,844 -0.85(-1.33%)
Oct 02, 2013 63.47 64.35 63.42 63.89 7,308,051 +0.05(+0.08%)
Oct 01, 2013 63.39 64.25 63.38 63.84 4,949,727 +0.33(+0.53%)
Sep 30, 2013 63.74 63.96 63.41 63.50 7,579,017 -0.69(-1.07%)
Sep 27, 2013 63.98 64.44 63.70 64.19 5,672,921 -0.05(-0.08%)
Sep 26, 2013 63.38 64.29 63.27 64.24 7,079,346 +0.78(+1.23%)
Sep 25, 2013 63.44 63.94 63.22 63.47 7,394,436 +0.13(+0.20%)
Sep 24, 2013 63.95 64.16 63.30 63.34 8,269,270 -0.42(-0.66%)
Sep 23, 2013 64.05 64.48 63.69 63.76 8,402,576 -0.26(-0.40%)
Sep 20, 2013 64.61 64.83 63.92 64.02 29,550,994 -0.70(-1.08%)
Sep 19, 2013 65.38 65.48 64.40 64.72 11,990,683 -1.37(-2.07%)
Sep 18, 2013 65.65 66.34 65.20 66.08 10,016,064 +0.13(+0.19%)
Sep 17, 2013 65.81 66.17 65.70 65.96 6,550,836 +0.04(+0.06%)
Sep 16, 2013 66.47 66.62 65.85 65.92 9,882,273 +0.25(+0.37%)
Sep 13, 2013 64.86 66.01 64.49 65.67 12,917,623 +1.18(+1.83%)
Sep 12, 2013 62.82 65.34 62.44 64.49 22,773,040 +1.53(+2.42%)
Sep 11, 2013 62.16 62.96 62.02 62.96 9,584,654 +1.09(+1.77%)
Sep 10, 2013 61.14 62.01 60.98 61.87 10,072,749 +1.22(+2.01%)
Sep 09, 2013 60.66 60.89 60.33 60.65 7,253,826 +0.20(+0.33%)
Sep 06, 2013 60.53 60.89 59.70 60.45 7,433,044 +0.09(+0.15%)
Sep 05, 2013 60.14 60.66 60.03 60.36 6,441,704 +0.19(+0.31%)
Sep 04, 2013 59.99 60.28 59.60 60.18 14,220,303 +0.18(+0.30%)
Sep 03, 2013 60.48 61.04 59.67 60.00 7,122,923 +0.10(+0.16%)
Aug 30, 2013 60.21 60.33 59.62 59.90 5,487,988 -0.25(-0.41%)
Aug 29, 2013 59.84 60.58 59.62 60.15 5,356,747 +0.27(+0.44%)
Aug 28, 2013 59.52 60.22 59.49 59.88 7,272,877 +0.12(+0.20%)
Aug 27, 2013 59.97 60.41 59.64 59.76 7,853,767 -0.65(-1.08%)
Aug 26, 2013 60.82 61.16 60.39 60.41 4,575,884 -0.37(-0.62%)
Aug 23, 2013 61.01 61.04 60.52 60.79 5,596,196 +0.09(+0.15%)
Aug 22, 2013 60.38 60.88 60.23 60.70 5,384,490 +0.49(+0.82%)
Aug 21, 2013 60.68 60.93 60.16 60.21 7,292,143 -0.73(-1.20%)
Aug 20, 2013 60.85 61.44 60.85 60.93 5,272,922 +0.05(+0.08%)
Aug 19, 2013 61.20 61.23 60.89 60.89 5,747,721 -0.33(-0.55%)
Aug 16, 2013 61.02 61.54 60.77 61.22 8,366,703 -0.21(-0.34%)
Aug 15, 2013 62.31 62.35 61.25 61.43 9,153,649 -1.56(-2.47%)
Aug 14, 2013 62.97 63.19 62.50 62.98 6,512,998 -0.02(-0.03%)
Aug 13, 2013 63.28 63.28 62.44 63.00 6,118,324 +0.05(+0.08%)
Aug 12, 2013 63.28 63.45 62.70 62.95 8,127,801 -0.79(-1.24%)
Aug 09, 2013 64.47 64.75 63.61 63.74 8,070,766 -1.00(-1.55%)
Aug 08, 2013 65.33 65.44 64.21 64.75 8,961,697 -0.16(-0.24%)
Aug 07, 2013 63.94 65.29 63.14 64.90 17,196,070 -1.12(-1.70%)
Aug 06, 2013 65.08 66.13 64.96 66.03 11,430,111 +1.01(+1.56%)
Aug 05, 2013 65.48 65.52 64.61 65.01 7,378,541 -0.48(-0.74%)
Aug 02, 2013 64.56 65.57 64.33 65.49 6,193,126 +1.13(+1.76%)
Aug 01, 2013 64.16 64.86 64.13 64.36 6,437,169 +0.70(+1.10%)
Jul 31, 2013 63.45 64.12 63.40 63.66 7,266,311 +0.46(+0.73%)
Jul 30, 2013 63.71 63.88 63.12 63.20 6,306,873 -0.42(-0.67%)
Jul 29, 2013 63.81 64.04 63.48 63.62 3,864,847 -0.36(-0.57%)
Jul 26, 2013 63.48 64.08 63.13 63.99 5,026,843 +0.42(+0.67%)
Jul 25, 2013 63.34 63.75 63.28 63.56 5,491,783 -0.09(-0.14%)
Jul 24, 2013 63.60 64.12 63.54 63.65 5,410,392 +0.19(+0.29%)
Jul 23, 2013 63.61 63.78 63.35 63.47 4,604,800 +0.05(+0.08%)
Jul 22, 2013 64.24 64.16 63.28 63.42 6,066,280 -0.75(-1.17%)
Jul 19, 2013 64.88 65.02 63.92 64.16 7,334,058 -0.65(-1.00%)
Jul 18, 2013 64.70 65.36 64.66 64.81 5,039,817 +0.45(+0.70%)
Jul 17, 2013 64.42 64.42 63.77 64.36 5,857,012 +0.32(+0.51%)
Jul 16, 2013 64.94 65.09 63.94 64.04 7,586,720 -0.89(-1.37%)
Jul 15, 2013 66.00 66.33 64.88 64.92 6,558,136 -1.03(-1.57%)
Jul 12, 2013 65.38 65.98 64.92 65.96 5,983,827 +0.39(+0.60%)
Jul 11, 2013 64.65 65.81 64.65 65.56 8,459,660 +1.64(+2.57%)
Jul 10, 2013 63.87 64.30 63.58 63.92 5,851,398 -0.03(-0.05%)
Jul 09, 2013 64.32 64.54 63.66 63.95 4,627,148 +0.23(+0.36%)
Jul 08, 2013 63.30 63.80 63.18 63.72 6,783,298 +0.88(+1.39%)
Jul 05, 2013 62.90 62.97 62.15 62.84 5,735,392 +0.21(+0.33%)
Jul 03, 2013 61.89 62.85 61.61 62.64 3,404,090 +0.34(+0.55%)
Jul 02, 2013 62.85 63.16 62.11 62.29 7,810,935 -0.66(-1.05%)
Jul 01, 2013 62.86 63.93 62.66 62.95 8,349,203 +0.77(+1.24%)
Jun 28, 2013 62.79 63.53 62.18 62.18 10,731,113 -0.56(-0.89%)
Jun 27, 2013 62.68 62.99 62.48 62.75 4,953,314 +0.50(+0.81%)
Jun 26, 2013 61.99 62.49 61.79 62.24 5,810,462 +0.63(+1.02%)
Jun 25, 2013 61.92 62.14 61.54 61.61 6,883,038 +0.13(+0.21%)
Jun 24, 2013 61.30 62.03 61.05 61.49 6,595,202 -0.29(-0.46%)
Jun 21, 2013 61.66 62.12 60.88 61.77 12,077,242 +0.74(+1.21%)
Jun 20, 2013 62.25 62.54 60.88 61.03 12,453,320 -2.31(-3.65%)
Jun 19, 2013 64.19 64.55 63.35 63.35 6,977,995 -0.95(-1.47%)
Jun 18, 2013 63.62 64.49 63.57 64.29 5,316,133 +0.79(+1.24%)
Jun 17, 2013 63.32 64.13 63.27 63.50 6,859,899 +0.68(+1.08%)
Jun 14, 2013 63.03 63.45 62.66 62.82 5,394,585 -0.49(-0.78%)
Jun 13, 2013 62.03 63.42 61.56 63.32 5,671,553 +1.29(+2.08%)
Jun 12, 2013 63.34 63.47 61.90 62.03 7,782,074 -0.80(-1.27%)
Jun 11, 2013 62.35 63.32 62.01 62.82 6,554,967 -0.03(-0.05%)
Jun 10, 2013 63.92 63.98 62.73 62.85 6,834,025 -1.00(-1.57%)
Jun 07, 2013 62.66 63.88 62.28 63.86 7,729,991 +1.68(+2.71%)
Jun 06, 2013 62.14 62.35 61.09 62.17 8,798,999 +0.02(+0.03%)
Jun 05, 2013 63.07 63.14 61.84 62.16 9,031,578 -1.21(-1.91%)
Jun 04, 2013 62.95 63.94 62.88 63.37 8,274,149 +0.54(+0.86%)
Jun 03, 2013 62.10 62.84 61.57 62.82 8,842,085 +0.71(+1.14%)
May 31, 2013 63.58 64.04 62.11 62.12 11,457,576 -1.55(-2.43%)
May 30, 2013 65.42 66.08 63.34 63.66 13,255,526 -1.59(-2.43%)
May 29, 2013 65.36 65.46 64.74 65.25 7,062,337 -0.42(-0.64%)
May 28, 2013 64.97 65.74 64.91 65.67 8,408,444 +1.18(+1.83%)
May 24, 2013 63.76 64.53 63.41 64.49 8,983,344 +0.26(+0.40%)
May 23, 2013 63.88 64.44 63.26 64.23 7,634,370 -0.33(-0.52%)
May 22, 2013 64.75 65.69 64.27 64.57 8,270,460 -0.26(-0.39%)
May 21, 2013 65.34 65.39 64.71 64.82 7,473,271 -0.29(-0.44%)
May 20, 2013 65.56 65.58 65.04 65.11 5,984,818 -0.45(-0.69%)
May 17, 2013 65.15 65.56 64.68 65.56 9,303,739 +0.11(+0.17%)
May 16, 2013 66.59 66.85 65.19 65.45 8,604,514 -1.18(-1.77%)
May 15, 2013 66.39 66.75 66.15 66.64 8,048,880 +0.34(+0.52%)
May 13, 2013 65.94 66.49 65.90 66.29 5,275,562 +0.12(+0.18%)
May 10, 2013 65.67 66.40 65.33 66.17 8,788,878 +0.52(+0.79%)
May 09, 2013 64.73 66.08 64.51 65.65 11,500,163 +0.67(+1.03%)
May 08, 2013 64.99 64.99 63.57 64.98 18,079,408 -0.08(-0.12%)
May 07, 2013 64.44 65.08 63.78 65.06 14,699,405 +0.99(+1.55%)
May 06, 2013 64.10 64.59 63.52 64.07 10,393,735 +0.26(+0.40%)
May 03, 2013 63.20 63.86 62.90 63.81 9,341,696 +0.91(+1.44%)
May 02, 2013 62.43 62.95 62.15 62.90 5,331,062 +0.66(+1.06%)
May 01, 2013 61.92 62.53 61.84 62.24 7,584,838 +0.36(+0.59%)
Apr 30, 2013 61.97 62.12 61.49 61.88 8,661,880 -0.16(-0.25%)
Apr 29, 2013 61.86 62.28 61.63 62.04 7,318,000 +1.11(+1.83%)
Apr 26, 2013 61.11 61.06 60.61 60.92 7,147,805 -0.13(-0.21%)
Apr 25, 2013 61.06 61.22 60.61 61.05 6,787,715 +0.06(+0.10%)
Apr 24, 2013 61.75 61.94 60.65 60.99 7,449,246 -0.64(-1.04%)
Apr 23, 2013 61.45 61.63 60.60 61.63 6,358,294 +0.57(+0.94%)
Apr 22, 2013 60.65 61.15 60.22 61.06 6,405,685 +0.44(+0.73%)
Apr 19, 2013 59.33 60.62 59.33 60.62 9,635,528 +1.55(+2.62%)
Apr 18, 2013 59.71 59.74 58.96 59.07 9,346,011 -0.68(-1.14%)
Apr 17, 2013 59.43 59.76 59.10 59.75 11,710,666 -0.07(-0.12%)
Apr 16, 2013 58.35 59.82 58.18 59.82 10,467,452 +1.84(+3.18%)
Apr 15, 2013 59.34 59.74 57.94 57.98 12,214,581 -1.64(-2.76%)
Apr 12, 2013 59.37 59.80 59.35 59.62 8,666,401 +0.00(+0.00%)
Apr 11, 2013 59.19 59.74 59.10 59.62 9,385,159 +0.43(+0.73%)
Apr 10, 2013 58.46 59.22 58.43 59.19 8,569,259 +0.96(+1.64%)
Apr 09, 2013 57.82 58.33 57.63 58.24 9,002,340 +0.32(+0.54%)
Apr 08, 2013 56.92 57.92 56.88 57.92 9,948,189 +1.10(+1.94%)
Apr 05, 2013 56.02 56.85 55.51 56.82 7,152,645 +0.11(+0.19%)
Apr 04, 2013 56.40 56.84 56.31 56.71 6,512,972 +0.33(+0.59%)
Apr 03, 2013 56.76 56.87 56.13 56.38 8,228,226 -0.21(-0.37%)
Apr 02, 2013 56.17 56.58 56.09 56.58 6,677,275 +0.76(+1.36%)
Apr 01, 2013 56.02 56.27 55.29 55.82 6,832,454 -0.11(-0.19%)
Mar 28, 2013 55.73 56.07 55.64 55.93 6,809,968 +0.32(+0.58%)
Mar 27, 2013 55.48 55.64 55.13 55.61 6,491,528 -0.16(-0.28%)
Mar 26, 2013 55.55 55.86 55.47 55.76 4,748,167 +0.41(+0.75%)
Mar 25, 2013 56.13 56.24 55.01 55.35 8,003,811 -0.56(-1.00%)
Mar 22, 2013 55.78 56.23 55.65 55.91 5,585,517 +0.46(+0.83%)
Mar 21, 2013 55.87 55.98 55.30 55.45 5,248,956 -0.62(-1.11%)
Mar 20, 2013 55.73 56.28 55.68 56.07 6,112,081 +0.62(+1.12%)
Mar 19, 2013 55.96 56.18 54.91 55.45 9,022,013 -0.51(-0.92%)
Mar 18, 2013 56.21 56.32 55.88 55.96 5,205,430 -0.74(-1.30%)
Mar 15, 2013 56.62 56.90 56.46 56.70 14,010,562 -0.17(-0.29%)
Mar 14, 2013 56.47 56.94 56.39 56.87 6,007,158 +0.40(+0.71%)
Mar 13, 2013 56.29 56.56 56.07 56.46 5,290,719 +0.23(+0.40%)
Mar 12, 2013 56.64 56.75 55.83 56.24 7,270,529 -0.54(-0.95%)
Mar 11, 2013 56.51 56.87 56.46 56.78 7,266,462 +0.27(+0.47%)
Mar 08, 2013 55.70 56.63 55.66 56.51 8,285,740 +1.05(+1.90%)
Mar 07, 2013 55.50 55.60 55.15 55.46 4,889,421 -0.04(-0.07%)
Mar 06, 2013 55.67 55.97 55.39 55.50 5,659,049 -0.12(-0.21%)
Mar 05, 2013 55.09 55.72 55.05 55.62 7,178,173 +0.67(+1.22%)
Mar 04, 2013 54.32 54.99 54.16 54.95 6,456,092 +0.46(+0.85%)
Mar 01, 2013 53.48 54.52 53.47 54.48 8,443,427 +0.73(+1.36%)
Feb 28, 2013 53.88 54.20 53.66 53.76 6,708,338 +0.11(+0.20%)
Feb 27, 2013 53.08 53.82 53.03 53.65 7,357,435 +0.57(+1.08%)
Feb 26, 2013 52.99 53.21 52.78 53.08 6,335,239 +0.31(+0.58%)
Feb 25, 2013 53.77 53.95 52.77 52.77 9,983,747 -0.65(-1.22%)
Feb 22, 2013 53.56 53.75 53.11 53.42 7,722,654 +0.08(+0.15%)
Feb 21, 2013 53.75 53.98 53.18 53.34 6,908,155 -0.42(-0.79%)
Feb 20, 2013 54.77 54.97 53.73 53.77 8,592,358 -1.11(-2.03%)
Feb 19, 2013 54.73 55.09 54.72 54.88 7,901,204 +0.12(+0.22%)
Feb 15, 2013 54.21 54.77 54.05 54.76 18,060,502 +0.72(+1.33%)
Feb 14, 2013 54.08 54.33 53.87 54.04 8,697,408 -0.08(-0.15%)
Feb 13, 2013 54.24 54.45 53.83 54.12 5,790,267 +0.01(+0.02%)
Feb 12, 2013 53.93 54.21 53.85 54.11 8,893,951 +0.20(+0.37%)
Feb 11, 2013 53.81 54.14 53.76 53.91 6,457,209 +0.09(+0.16%)
Feb 08, 2013 53.55 53.88 53.48 53.82 9,733,499 +0.30(+0.55%)
Feb 07, 2013 53.24 53.65 52.59 53.53 11,905,102 -0.16(-0.29%)
Feb 06, 2013 54.55 54.65 53.58 53.69 27,249,214 +0.61(+1.15%)
Feb 04, 2013 53.33 53.67 52.98 53.08 7,837,146 -0.68(-1.26%)
Feb 01, 2013 53.35 54.03 53.32 53.76 9,702,176 +0.70(+1.32%)
Jan 31, 2013 53.02 53.42 52.83 53.06 7,451,362 +0.09(+0.17%)
Jan 30, 2013 53.03 53.17 52.73 52.97 9,974,248 -0.20(-0.37%)
Jan 29, 2013 53.32 53.38 52.71 53.16 7,907,324 -0.36(-0.68%)
Jan 28, 2013 53.45 53.72 53.27 53.53 7,244,546 -0.02(-0.04%)
Jan 25, 2013 52.98 53.73 52.79 53.55 8,064,891 +0.42(+0.80%)
Jan 24, 2013 53.20 54.03 53.10 53.13 13,819,159 +0.00(+0.00%)
Jan 23, 2013 52.05 53.33 51.97 53.13 14,057,516 +1.20(+2.31%)
Jan 22, 2013 51.59 51.99 51.38 51.92 6,738,156 +0.38(+0.75%)
Jan 18, 2013 51.44 51.54 51.02 51.54 8,623,976 -0.07(-0.13%)
Jan 17, 2013 51.05 51.89 51.05 51.61 10,289,528 +0.87(+1.71%)
Jan 16, 2013 50.07 50.99 50.02 50.74 7,486,132 +0.43(+0.86%)
Jan 15, 2013 49.70 50.37 49.66 50.31 7,412,773 +0.49(+0.99%)
Jan 14, 2013 49.63 50.05 49.41 49.82 9,453,254 +0.01(+0.02%)
Jan 11, 2013 50.04 50.24 49.68 49.81 7,259,927 -0.21(-0.41%)
Jan 10, 2013 50.09 50.46 49.82 50.01 8,223,530 +0.01(+0.02%)
Jan 09, 2013 50.15 50.71 49.98 50.00 8,519,193 +0.02(+0.04%)
Jan 08, 2013 50.10 50.39 49.80 49.98 8,774,248 -0.21(-0.41%)
Jan 07, 2013 50.97 50.97 49.89 50.19 9,619,160 -1.20(-2.34%)
Jan 04, 2013 50.59 51.54 50.55 51.39 8,881,610 +0.97(+1.91%)
Jan 03, 2013 50.27 50.55 50.06 50.43 7,683,965 +0.11(+0.22%)
Jan 02, 2013 50.02 50.32 49.87 50.32 11,856,106 +1.29(+2.63%)
Dec 31, 2012 48.14 49.04 48.05 49.03 10,372,643 +0.63(+1.30%)
Dec 28, 2012 48.60 48.94 48.27 48.40 7,094,665 -0.37(-0.77%)
Dec 27, 2012 49.04 49.24 48.15 48.77 7,056,035 -0.32(-0.64%)
Dec 26, 2012 49.09 49.22 48.69 49.09 4,265,302 -0.03(-0.06%)
Dec 24, 2012 49.16 49.43 49.08 49.12 2,815,321 -0.12(-0.24%)
Dec 21, 2012 49.64 49.97 48.92 49.24 16,245,551 -0.92(-1.83%)
Dec 20, 2012 49.07 50.28 49.07 50.15 8,541,385 +0.97(+1.98%)
Dec 19, 2012 49.38 49.74 49.18 49.18 8,512,404 -0.28(-0.56%)
Dec 18, 2012 48.60 49.55 48.40 49.45 14,236,012 +0.93(+1.91%)
Dec 17, 2012 47.98 48.57 47.93 48.53 10,484,807 +0.60(+1.25%)
Dec 14, 2012 48.26 48.37 47.81 47.93 8,212,070 -0.43(-0.90%)
Dec 13, 2012 48.85 48.93 48.16 48.36 6,202,861 -0.52(-1.07%)
Dec 12, 2012 49.00 49.30 48.66 48.88 6,574,424 +0.16(+0.32%)
Dec 11, 2012 48.62 49.23 48.61 48.72 9,180,342 +0.18(+0.37%)
Dec 10, 2012 48.46 48.75 48.44 48.55 5,346,096 +0.06(+0.12%)
Dec 07, 2012 48.43 48.63 48.26 48.49 5,361,091 +0.18(+0.37%)
Dec 06, 2012 48.03 48.38 47.82 48.31 4,903,818 -0.52(-1.07%)
Dec 05, 2012 48.67 49.14 48.39 48.83 9,324,799 +0.29(+0.59%)
Dec 04, 2012 48.50 48.69 48.10 48.55 8,531,221 -0.35(-0.72%)
Nov 30, 2012 49.05 49.18 48.50 48.90 12,555,699 -0.06(-0.12%)
Nov 29, 2012 48.75 49.09 48.57 48.96 7,344,429 +0.51(+1.06%)
Nov 28, 2012 47.73 48.50 47.11 48.45 8,274,627 +0.59(+1.23%)
Nov 27, 2012 48.31 48.45 47.79 47.86 6,824,689 -0.42(-0.88%)
Nov 26, 2012 48.23 48.67 48.16 48.28 7,043,433 -0.23(-0.47%)
Nov 23, 2012 48.14 48.53 48.05 48.51 3,405,646 +0.57(+1.19%)
Nov 21, 2012 47.76 48.20 47.66 47.94 6,868,739 +0.24(+0.50%)
Nov 20, 2012 47.05 47.76 46.93 47.70 7,580,915 +0.52(+1.11%)
Nov 19, 2012 46.97 47.30 46.72 47.18 8,644,414 +0.48(+1.03%)
Nov 16, 2012 46.86 47.03 46.33 46.70 9,986,134 -0.05(-0.11%)
Nov 15, 2012 46.52 46.91 46.24 46.74 11,595,795 +0.30(+0.64%)
Nov 14, 2012 47.30 47.31 46.33 46.45 9,928,050 -0.78(-1.65%)
Nov 13, 2012 46.56 47.68 46.56 47.23 12,461,307 +0.50(+1.07%)
Nov 12, 2012 46.76 46.90 46.24 46.72 12,536,070 +0.38(+0.83%)
Nov 09, 2012 46.27 47.22 45.82 46.34 34,752,272 -2.93(-5.96%)
Nov 08, 2012 49.32 50.06 49.16 49.28 11,281,990 -0.04(-0.08%)
Nov 07, 2012 49.88 49.88 48.83 49.31 8,665,700 -0.38(-0.77%)
Nov 06, 2012 49.82 49.93 49.31 49.70 7,810,560 +0.15(+0.30%)
Nov 05, 2012 50.03 50.08 49.06 49.55 9,722,873 +0.45(+0.92%)
Nov 02, 2012 49.86 50.21 49.01 49.10 14,246,220 +0.08(+0.16%)
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.