Walt Disney (NY: DIS )

122.54 +1.56 (+1.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.05 27.25 26.90 27.09 8,138,367 +0.02(+0.07%)
Mar 30, 2006 27.10 27.29 26.86 27.07 7,560,967 +0.01(+0.04%)
Mar 29, 2006 26.44 27.32 26.38 27.06 13,233,571 +0.75(+2.84%)
Mar 28, 2006 26.56 26.66 26.29 26.32 13,209,173 -0.24(-0.91%)
Mar 27, 2006 26.62 26.75 26.52 26.56 8,573,296 -0.11(-0.40%)
Mar 24, 2006 26.70 26.89 26.57 26.67 7,120,376 -0.07(-0.25%)
Mar 23, 2006 27.10 27.10 26.63 26.73 12,849,083 -0.26(-0.97%)
Mar 22, 2006 27.31 27.39 26.96 27.00 13,413,719 -0.30(-1.10%)
Mar 21, 2006 27.75 27.81 27.24 27.30 7,908,498 -0.52(-1.89%)
Mar 20, 2006 27.86 27.99 27.70 27.82 6,453,108 +0.00(+0.00%)
Mar 17, 2006 27.97 27.98 27.72 27.82 8,211,764 -0.04(-0.14%)
Mar 16, 2006 27.99 28.03 27.70 27.86 6,191,327 -0.07(-0.24%)
Mar 15, 2006 27.78 28.03 27.73 27.93 6,840,374 +0.09(+0.31%)
Mar 14, 2006 27.65 27.84 27.61 27.84 5,785,634 +0.10(+0.35%)
Mar 13, 2006 27.46 27.80 27.36 27.74 10,715,513 +0.39(+1.42%)
Mar 10, 2006 27.24 27.49 27.14 27.36 8,321,500 +0.07(+0.25%)
Mar 09, 2006 27.33 27.46 27.03 27.29 7,211,582 +0.04(+0.14%)
Mar 08, 2006 27.19 27.35 27.11 27.25 7,474,290 +0.04(+0.14%)
Mar 07, 2006 27.02 27.26 26.96 27.21 7,968,204 +0.10(+0.36%)
Mar 06, 2006 27.35 27.41 27.08 27.11 6,442,299 -0.30(-1.10%)
Mar 03, 2006 27.14 27.63 27.11 27.41 8,103,984 +0.18(+0.68%)
Mar 02, 2006 27.20 27.27 26.95 27.23 9,861,200 -0.06(-0.21%)
Mar 01, 2006 27.20 27.37 27.13 27.29 9,378,197 +0.10(+0.36%)
Feb 28, 2006 27.57 27.65 27.02 27.19 11,177,824 -0.38(-1.37%)
Feb 27, 2006 27.20 27.68 27.18 27.57 15,101,860 +0.39(+1.43%)
Feb 24, 2006 26.92 27.19 26.82 27.18 12,160,403 +0.26(+0.97%)
Feb 23, 2006 26.68 26.99 26.59 26.92 13,312,115 +0.24(+0.91%)
Feb 22, 2006 26.45 26.76 26.37 26.68 11,279,737 +0.29(+1.10%)
Feb 21, 2006 25.75 26.50 25.75 26.38 10,968,544 +0.24(+0.93%)
Feb 17, 2006 26.28 26.41 26.06 26.14 8,340,132 -0.14(-0.52%)
Feb 16, 2006 26.13 26.33 26.03 26.28 11,290,854 +0.17(+0.63%)
Feb 15, 2006 25.99 26.14 25.86 26.11 12,449,875 +0.13(+0.49%)
Feb 14, 2006 25.80 25.99 25.73 25.99 12,318,728 +0.33(+1.29%)
Feb 13, 2006 25.92 26.00 25.50 25.66 9,910,715 -0.26(-1.01%)
Feb 10, 2006 25.85 26.00 25.71 25.92 10,526,409 -0.04(-0.15%)
Feb 09, 2006 26.09 26.09 25.81 25.96 14,270,297 -0.17(-0.67%)
Feb 08, 2006 25.90 26.27 25.84 26.13 25,228,546 +0.19(+0.75%)
Feb 07, 2006 24.84 26.11 24.77 25.94 49,439,412 +1.69(+6.97%)
Feb 06, 2006 24.48 24.63 24.25 24.25 12,719,788 -0.05(-0.20%)
Feb 03, 2006 24.27 24.39 24.19 24.30 12,376,993 -0.09(-0.36%)
Feb 02, 2006 24.43 24.45 24.29 24.38 10,949,808 -0.17(-0.67%)
Feb 01, 2006 24.43 24.62 24.43 24.55 12,325,110 -0.04(-0.16%)
Jan 31, 2006 24.77 24.78 24.51 24.59 16,462,441 -0.15(-0.59%)
Jan 30, 2006 24.50 24.85 24.46 24.73 21,157,716 +0.37(+1.51%)
Jan 27, 2006 24.44 24.56 24.28 24.36 12,073,932 +0.00(+0.00%)
Jan 26, 2006 24.77 24.85 24.19 24.36 33,469,238 -0.35(-1.42%)
Jan 25, 2006 25.25 25.45 24.63 24.71 34,028,004 -0.53(-2.12%)
Jan 24, 2006 24.87 25.38 24.87 25.25 23,505,610 +0.46(+1.84%)
Jan 23, 2006 25.01 25.06 24.53 24.79 11,644,253 -0.19(-0.78%)
Jan 20, 2006 25.35 25.74 24.87 24.98 19,539,368 -0.51(-1.98%)
Jan 19, 2006 24.48 25.55 24.20 25.49 27,233,130 +1.01(+4.13%)
Jan 18, 2006 24.51 24.63 24.28 24.48 8,172,852 -0.17(-0.71%)
Jan 17, 2006 25.09 25.09 24.65 24.65 9,601,169 -0.31(-1.25%)
Jan 13, 2006 24.88 25.00 24.77 24.97 8,311,103 +0.06(+0.23%)
Jan 12, 2006 24.92 25.05 24.79 24.91 10,188,143 +0.08(+0.31%)
Jan 11, 2006 24.65 25.05 24.53 24.83 12,556,420 +0.23(+0.95%)
Jan 10, 2006 24.30 24.61 24.29 24.60 12,145,271 +0.31(+1.28%)
Jan 09, 2006 24.14 24.31 24.01 24.29 6,784,168 +0.25(+1.05%)
Jan 06, 2006 23.95 24.08 23.74 24.03 6,601,138 +0.32(+1.35%)
Jan 05, 2006 23.44 23.98 23.41 23.71 8,953,048 +0.41(+1.75%)
Jan 04, 2006 23.80 23.98 23.09 23.30 13,552,381 -0.40(-1.68%)
Jan 03, 2006 23.39 23.78 23.31 23.70 9,941,494 +0.42(+1.79%)
Dec 30, 2005 23.46 23.50 23.27 23.29 7,449,892 -0.19(-0.83%)
Dec 29, 2005 23.49 23.59 23.41 23.48 5,013,982 +0.04(+0.17%)
Dec 28, 2005 23.42 23.61 23.42 23.44 4,668,201 -0.01(-0.04%)
Dec 27, 2005 23.64 23.70 23.41 23.45 4,718,437 -0.13(-0.54%)
Dec 23, 2005 23.54 23.68 23.27 23.58 3,407,268 +0.08(+0.33%)
Dec 22, 2005 23.43 23.52 23.28 23.50 6,791,992 +0.09(+0.37%)
Dec 21, 2005 23.58 23.68 23.27 23.41 8,078,146 -0.17(-0.70%)
Dec 20, 2005 23.82 23.97 23.53 23.58 9,336,917 -0.26(-1.10%)
Dec 19, 2005 23.99 24.14 23.62 23.84 7,024,023 -0.16(-0.65%)
Dec 16, 2005 24.03 24.20 23.84 23.99 16,528,838 -0.04(-0.16%)
Dec 15, 2005 24.29 24.37 24.00 24.03 8,274,867 -0.25(-1.04%)
Dec 14, 2005 24.33 24.41 24.13 24.29 8,900,136 -0.13(-0.52%)
Dec 13, 2005 24.38 24.56 24.32 24.41 7,001,684 -0.02(-0.08%)
Dec 12, 2005 24.47 24.72 24.43 24.43 4,560,318 -0.04(-0.16%)
Dec 09, 2005 24.36 24.53 24.31 24.47 5,709,045 +0.14(+0.56%)
Dec 08, 2005 24.61 24.78 24.26 24.33 8,107,175 -0.60(-2.41%)
Dec 07, 2005 24.77 24.97 24.61 24.94 8,471,898 +0.15(+0.59%)
Dec 06, 2005 24.43 24.85 24.33 24.79 10,608,351 +0.50(+2.04%)
Dec 05, 2005 24.11 24.34 24.10 24.30 9,916,994 +0.13(+0.52%)
Dec 02, 2005 24.18 24.29 24.11 24.17 5,867,472 -0.08(-0.32%)
Dec 01, 2005 24.22 24.39 24.19 24.25 8,106,558 +0.03(+0.12%)
Nov 30, 2005 24.27 24.38 24.09 24.22 9,873,141 -0.15(-0.60%)
Nov 29, 2005 24.30 24.52 24.29 24.36 7,689,747 +0.06(+0.24%)
Nov 28, 2005 24.47 24.48 24.13 24.30 6,064,709 -0.03(-0.12%)
Nov 25, 2005 24.30 24.47 24.25 24.33 2,153,232 +0.09(+0.36%)
Nov 23, 2005 24.41 24.43 24.20 24.25 7,818,527 +0.02(+0.08%)
Nov 22, 2005 24.21 24.29 24.02 24.23 9,450,050 -0.11(-0.44%)
Nov 21, 2005 24.33 24.45 24.05 24.33 9,531,169 -0.15(-0.60%)
Nov 18, 2005 24.53 24.95 24.30 24.48 20,972,214 -0.77(-3.04%)
Nov 17, 2005 25.00 25.35 24.97 25.25 10,059,774 +0.14(+0.54%)
Nov 16, 2005 25.28 25.41 24.88 25.11 9,093,666 -0.20(-0.81%)
Nov 15, 2005 25.19 25.36 24.97 25.32 11,078,280 +0.05(+0.19%)
Nov 14, 2005 25.06 25.44 25.01 25.27 10,702,337 +0.15(+0.58%)
Nov 11, 2005 24.98 25.26 24.90 25.12 8,413,839 +0.15(+0.58%)
Nov 10, 2005 24.67 25.06 24.66 24.98 7,707,144 +0.28(+1.14%)
Nov 09, 2005 24.49 24.81 24.44 24.69 8,928,754 +0.25(+1.03%)
Nov 08, 2005 24.45 24.54 24.35 24.44 7,647,644 +0.00(+0.00%)
Nov 07, 2005 24.10 24.48 24.16 24.44 8,029,763 +0.34(+1.41%)
Nov 04, 2005 24.29 24.33 23.89 24.10 7,001,478 -0.09(-0.36%)
Nov 03, 2005 24.27 24.29 23.93 24.19 9,721,405 +0.08(+0.32%)
Nov 02, 2005 23.90 24.16 23.86 24.11 7,571,158 +0.16(+0.65%)
Nov 01, 2005 23.59 24.10 23.59 23.96 12,206,933 +0.28(+1.19%)
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%)
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.