Walt Disney (NY: DIS )

174.73 USD +0.07 (+0.04%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 26.05 26.40 25.71 26.40 8,258,300 +0.50(+1.93%)
Apr 28, 2005 26.60 26.69 25.82 25.90 9,813,800 -0.94(-3.50%)
Apr 27, 2005 26.70 26.90 26.51 26.84 5,436,700 +0.04(+0.15%)
Apr 26, 2005 27.11 27.12 26.80 26.80 5,729,200 -0.40(-1.47%)
Apr 25, 2005 27.34 27.42 27.05 27.20 4,302,800 -0.10(-0.37%)
Apr 22, 2005 27.60 27.71 26.94 27.30 4,895,700 -0.37(-1.34%)
Apr 21, 2005 26.81 27.75 26.71 27.67 7,123,100 +1.05(+3.94%)
Apr 20, 2005 26.95 27.23 26.60 26.62 5,296,000 -0.53(-1.95%)
Apr 19, 2005 26.85 27.29 26.85 27.15 6,067,900 +0.21(+0.78%)
Apr 18, 2005 27.00 27.30 26.94 26.94 5,973,600 -0.43(-1.57%)
Apr 15, 2005 27.56 27.75 27.33 27.37 7,504,500 -0.26(-0.94%)
Apr 14, 2005 27.64 27.88 27.52 27.63 5,555,200 -0.07(-0.25%)
Apr 13, 2005 28.03 28.30 27.70 27.70 4,321,500 -0.44(-1.56%)
Apr 12, 2005 28.10 28.21 27.72 28.14 6,098,200 +0.01(+0.04%)
Apr 11, 2005 28.39 28.46 28.05 28.13 4,356,300 -0.27(-0.95%)
Apr 08, 2005 28.64 29.00 28.30 28.40 4,488,000 -0.30(-1.05%)
Apr 07, 2005 28.41 28.71 28.35 28.70 4,715,200 +0.29(+1.02%)
Apr 06, 2005 28.65 28.67 28.34 28.41 3,707,800 -0.13(-0.46%)
Apr 05, 2005 28.37 28.66 28.31 28.54 4,413,500 +0.11(+0.39%)
Apr 04, 2005 28.65 28.67 28.32 28.43 4,609,900 -0.15(-0.52%)
Apr 01, 2005 28.79 28.89 28.51 28.58 5,189,700 -0.15(-0.52%)
Mar 31, 2005 28.40 28.85 28.25 28.73 6,356,600 +0.38(+1.34%)
Mar 30, 2005 28.00 28.45 27.97 28.35 4,857,300 +0.45(+1.61%)
Mar 29, 2005 28.10 28.25 27.80 27.90 6,159,900 -0.27(-0.96%)
Mar 28, 2005 27.93 28.42 27.91 28.17 5,121,100 +0.42(+1.51%)
Mar 24, 2005 27.80 28.15 27.75 27.75 4,776,000 -0.03(-0.11%)
Mar 23, 2005 27.91 28.03 27.73 27.78 5,188,800 +0.00(+0.00%)
Mar 22, 2005 28.08 28.41 27.78 27.78 5,067,400 -0.40(-1.42%)
Mar 21, 2005 28.22 28.39 27.90 28.18 4,363,500 +0.09(+0.32%)
Mar 18, 2005 28.44 28.44 27.82 28.09 11,587,800 -0.28(-0.99%)
Mar 17, 2005 28.85 28.89 28.32 28.37 6,391,300 -0.28(-0.98%)
Mar 16, 2005 28.45 28.92 28.40 28.65 9,724,800 +0.05(+0.17%)
Mar 15, 2005 28.30 28.97 28.30 28.60 10,716,800 +0.58(+2.07%)
Mar 14, 2005 28.00 28.10 27.63 28.02 7,877,000 +0.43(+1.56%)
Mar 11, 2005 28.12 28.21 27.47 27.59 6,875,100 -0.41(-1.46%)
Mar 10, 2005 27.88 28.21 27.81 28.00 4,910,900 +0.02(+0.07%)
Mar 09, 2005 28.38 28.52 27.69 27.98 9,170,800 -0.55(-1.93%)
Mar 08, 2005 28.75 28.76 28.43 28.53 6,346,600 -0.43(-1.48%)
Mar 07, 2005 28.87 29.00 28.75 28.96 4,056,400 +0.08(+0.28%)
Mar 04, 2005 28.75 28.97 28.61 28.88 6,052,900 +0.31(+1.09%)
Mar 03, 2005 28.69 28.77 28.41 28.57 6,836,500 -0.12(-0.42%)
Mar 02, 2005 28.40 28.85 28.30 28.69 4,631,100 +0.21(+0.74%)
Mar 01, 2005 27.97 28.51 27.90 28.48 7,472,700 +0.54(+1.93%)
Feb 28, 2005 27.74 27.94 27.60 27.94 6,507,100 +0.05(+0.18%)
Feb 25, 2005 28.10 28.50 27.51 27.89 10,067,400 -0.26(-0.92%)
Feb 24, 2005 28.54 28.77 28.09 28.15 8,438,300 -0.50(-1.75%)
Feb 23, 2005 28.43 28.84 28.10 28.65 5,963,500 +0.22(+0.77%)
Feb 22, 2005 28.84 29.00 28.42 28.43 7,468,900 -0.63(-2.17%)
Feb 18, 2005 29.36 29.37 29.06 29.06 5,124,300 -0.29(-0.99%)
Feb 17, 2005 29.24 29.47 29.15 29.35 4,759,400 +0.02(+0.07%)
Feb 16, 2005 29.50 29.50 29.27 29.33 4,075,300 -0.25(-0.85%)
Feb 15, 2005 29.31 29.58 29.24 29.58 5,025,600 +0.19(+0.65%)
Feb 14, 2005 29.24 29.44 29.00 29.39 5,077,200 +0.05(+0.17%)
Feb 11, 2005 29.24 29.54 28.98 29.34 6,015,200 -0.01(-0.03%)
Feb 10, 2005 29.53 29.57 29.22 29.35 5,401,500 +0.00(+0.00%)
Feb 09, 2005 29.75 29.83 29.35 29.35 6,533,100 -0.49(-1.64%)
Feb 08, 2005 29.88 29.99 29.62 29.84 5,937,900 -0.04(-0.13%)
Feb 07, 2005 29.42 29.90 29.26 29.88 9,271,600 +0.57(+1.94%)
Feb 04, 2005 28.77 29.36 28.67 29.31 9,252,200 +0.51(+1.77%)
Feb 03, 2005 28.86 28.86 28.52 28.80 5,135,700 -0.03(-0.10%)
Feb 02, 2005 28.89 28.90 28.68 28.83 7,657,300 +0.03(+0.10%)
Feb 01, 2005 28.75 28.97 28.43 28.80 10,740,600 +0.17(+0.59%)
Jan 31, 2005 28.60 28.85 28.45 28.63 6,819,400 +0.40(+1.42%)
Jan 28, 2005 28.20 28.38 27.96 28.23 7,690,300 -0.07(-0.25%)
Jan 27, 2005 28.42 28.56 28.06 28.30 7,144,000 -0.28(-0.98%)
Jan 26, 2005 28.91 28.91 28.31 28.58 7,389,500 -0.22(-0.76%)
Jan 25, 2005 28.18 28.85 27.95 28.80 9,908,100 +0.85(+3.04%)
Jan 24, 2005 28.15 28.27 27.90 27.95 6,038,800 -0.20(-0.71%)
Jan 21, 2005 28.52 28.59 28.15 28.15 6,172,400 -0.37(-1.30%)
Jan 20, 2005 28.40 28.71 28.25 28.52 5,883,300 +0.02(+0.07%)
Jan 19, 2005 28.77 28.94 28.46 28.50 8,515,500 -0.24(-0.84%)
Jan 18, 2005 28.31 28.85 28.25 28.74 9,546,700 +0.44(+1.55%)
Jan 14, 2005 28.08 28.50 28.05 28.30 12,334,100 +0.55(+1.98%)
Jan 13, 2005 27.88 27.88 27.63 27.75 6,652,400 +0.03(+0.11%)
Jan 12, 2005 27.22 27.88 27.16 27.72 7,811,400 +0.51(+1.87%)
Jan 11, 2005 27.16 27.44 27.11 27.21 7,538,800 -0.07(-0.26%)
Jan 10, 2005 27.15 27.38 27.10 27.28 4,449,400 +0.11(+0.40%)
Jan 07, 2005 27.50 27.54 27.05 27.17 6,535,000 -0.27(-0.98%)
Jan 06, 2005 27.43 27.86 27.36 27.44 5,531,200 +0.04(+0.15%)
Jan 05, 2005 27.75 27.75 27.39 27.40 5,381,000 -0.15(-0.54%)
Jan 04, 2005 28.22 28.22 27.52 27.55 5,814,400 -0.30(-1.08%)
Jan 03, 2005 27.81 28.26 27.81 27.85 5,622,000 +0.05(+0.18%)
Dec 31, 2004 27.98 28.00 27.76 27.80 2,418,700 -0.08(-0.29%)
Dec 30, 2004 27.98 28.03 27.88 27.88 3,895,700 -0.07(-0.25%)
Dec 29, 2004 27.88 27.98 27.82 27.95 3,549,100 -0.04(-0.14%)
Dec 28, 2004 27.77 27.99 27.69 27.99 3,306,800 +0.24(+0.86%)
Dec 27, 2004 27.66 27.85 27.59 27.75 2,907,200 +0.16(+0.58%)
Dec 23, 2004 27.56 27.68 27.52 27.59 2,901,000 -0.04(-0.14%)
Dec 22, 2004 27.57 27.65 27.38 27.63 4,236,500 +0.15(+0.55%)
Dec 21, 2004 27.37 27.65 27.29 27.48 4,323,000 +0.06(+0.22%)
Dec 20, 2004 27.43 27.63 27.23 27.42 4,551,900 +0.05(+0.18%)
Dec 17, 2004 27.56 27.75 27.35 27.37 8,063,600 -0.18(-0.65%)
Dec 16, 2004 27.60 27.86 27.43 27.55 6,046,200 -0.05(-0.18%)
Dec 15, 2004 27.50 27.71 27.48 27.60 6,841,500 -0.06(-0.22%)
Dec 14, 2004 27.73 27.74 27.58 27.66 5,453,600 -0.07(-0.25%)
Dec 13, 2004 27.64 27.79 27.59 27.73 5,051,900 +0.10(+0.36%)
Dec 10, 2004 27.01 27.98 27.01 27.63 4,007,000 +0.01(+0.04%)
Dec 09, 2004 27.20 27.64 27.15 27.62 7,343,500 +0.42(+1.54%)
Dec 08, 2004 27.07 27.20 26.68 27.20 6,196,900 +0.10(+0.37%)
Dec 07, 2004 27.24 27.48 26.99 27.10 5,888,900 -0.22(-0.81%)
Dec 06, 2004 27.37 27.50 27.20 27.32 3,846,300 -0.05(-0.18%)
Dec 03, 2004 27.52 27.75 27.28 27.37 5,511,700 -0.25(-0.91%)
Dec 02, 2004 27.68 27.99 27.61 27.62 5,841,400 -0.06(-0.22%)
Dec 01, 2004 26.97 27.78 26.96 27.68 7,880,300 +0.80(+2.98%)
Nov 30, 2004 26.98 27.25 26.88 26.88 4,903,400 -0.18(-0.67%)
Nov 29, 2004 27.34 27.44 26.70 27.06 5,587,900 -0.06(-0.22%)
Nov 26, 2004 27.23 27.34 26.90 27.12 1,467,400 -0.22(-0.80%)
Nov 24, 2004 27.40 27.45 27.21 27.34 3,350,400 +0.02(+0.07%)
Nov 23, 2004 27.20 27.37 27.11 27.32 6,086,900 +0.13(+0.48%)
Nov 22, 2004 26.68 27.22 26.50 27.19 6,604,700 +0.53(+1.99%)
Nov 19, 2004 26.90 27.08 26.50 26.66 9,172,600 +0.29(+1.10%)
Nov 18, 2004 26.47 26.69 26.32 26.37 5,984,300 -0.19(-0.72%)
Nov 17, 2004 26.55 26.88 26.47 26.56 6,141,000 +0.03(+0.11%)
Nov 16, 2004 26.55 26.76 26.42 26.53 5,893,900 -0.20(-0.75%)
Nov 15, 2004 26.86 26.97 26.63 26.73 4,905,100 -0.07(-0.26%)
Nov 12, 2004 26.55 26.96 26.47 26.80 5,106,500 +0.21(+0.79%)
Nov 11, 2004 26.80 26.80 26.35 26.59 6,533,700 -0.07(-0.26%)
Nov 10, 2004 26.40 26.86 26.36 26.66 7,832,300 +0.39(+1.48%)
Nov 09, 2004 26.00 26.49 26.00 26.27 5,793,600 +0.23(+0.88%)
Nov 08, 2004 26.15 26.30 25.96 26.04 5,497,000 -0.39(-1.48%)
Nov 05, 2004 26.32 26.67 26.15 26.43 7,204,200 +0.11(+0.42%)
Nov 04, 2004 25.73 26.39 25.68 26.32 6,784,700 +0.68(+2.65%)
Nov 03, 2004 25.90 25.93 25.46 25.64 5,950,700 +0.18(+0.71%)
Nov 02, 2004 24.97 25.86 24.97 25.46 8,331,700 +0.23(+0.91%)
Nov 01, 2004 25.13 25.42 24.79 25.23 5,299,900 +0.01(+0.04%)
Oct 29, 2004 25.00 25.26 24.90 25.22 6,277,000 +0.10(+0.40%)
Oct 28, 2004 24.97 25.20 24.78 25.12 4,898,100 +0.15(+0.60%)
Oct 27, 2004 24.76 24.98 24.50 24.97 5,200,500 +0.10(+0.40%)
Oct 26, 2004 24.50 24.93 24.36 24.87 5,898,500 +0.28(+1.14%)
Oct 25, 2004 24.41 24.60 24.27 24.59 5,721,200 -0.03(-0.12%)
Oct 22, 2004 25.10 25.13 24.55 24.62 5,752,800 -0.68(-2.69%)
Oct 21, 2004 24.72 25.30 24.50 25.30 7,853,700 +0.56(+2.26%)
Oct 20, 2004 24.78 24.90 24.63 24.74 5,511,100 -0.15(-0.60%)
Oct 19, 2004 25.05 25.11 24.81 24.89 6,223,100 -0.19(-0.76%)
Oct 18, 2004 25.00 25.15 24.98 25.08 6,513,700 +0.17(+0.68%)
Oct 15, 2004 24.82 25.01 24.60 24.91 8,656,600 +0.06(+0.24%)
Oct 14, 2004 25.01 25.03 24.67 24.85 8,782,700 -0.16(-0.64%)
Oct 13, 2004 24.83 25.10 24.83 25.01 9,791,900 +0.17(+0.68%)
Oct 12, 2004 24.65 24.86 24.58 24.84 9,378,700 -0.06(-0.24%)
Oct 11, 2004 24.85 25.01 24.78 24.90 5,452,500 +0.05(+0.20%)
Oct 08, 2004 24.75 25.05 24.56 24.85 10,088,300 +0.10(+0.40%)
Oct 07, 2004 24.37 24.96 24.28 24.75 13,664,000 +0.41(+1.68%)
Oct 06, 2004 23.97 24.35 23.78 24.34 9,092,800 +0.46(+1.93%)
Oct 05, 2004 23.58 23.99 23.52 23.88 8,016,000 +0.34(+1.44%)
Oct 04, 2004 23.74 23.74 23.19 23.54 7,167,000 +0.46(+1.99%)
Oct 01, 2004 22.56 23.17 22.51 23.08 5,928,300 +0.53(+2.35%)
Sep 30, 2004 22.55 22.76 22.39 22.55 8,976,200 -0.25(-1.10%)
Sep 29, 2004 22.61 22.80 22.00 22.80 11,322,800 +0.20(+0.88%)
Sep 28, 2004 23.15 23.27 22.35 22.60 12,980,300 -0.57(-2.46%)
Sep 27, 2004 23.26 23.35 23.11 23.17 4,753,400 -0.29(-1.24%)
Sep 24, 2004 23.20 23.59 23.20 23.46 3,902,600 +0.20(+0.86%)
Sep 23, 2004 23.20 23.49 23.16 23.26 5,308,200 -0.04(-0.17%)
Sep 22, 2004 23.28 23.50 23.21 23.30 4,600,600 -0.11(-0.47%)
Sep 21, 2004 23.30 23.42 23.00 23.41 5,150,400 +0.28(+1.21%)
Sep 20, 2004 23.26 23.43 23.00 23.13 6,084,100 -0.29(-1.24%)
Sep 17, 2004 23.65 23.65 23.39 23.42 5,643,600 +0.02(+0.09%)
Sep 16, 2004 22.93 23.58 22.93 23.40 4,998,000 +0.39(+1.69%)
Sep 15, 2004 23.25 23.30 22.93 23.01 6,417,800 -0.24(-1.03%)
Sep 14, 2004 23.32 23.38 23.00 23.25 6,628,800 -0.07(-0.30%)
Sep 13, 2004 23.21 23.48 23.20 23.32 4,170,600 +0.16(+0.69%)
Sep 10, 2004 23.02 23.39 22.90 23.16 6,425,700 +0.30(+1.31%)
Sep 09, 2004 22.88 23.04 22.81 22.86 5,923,600 -0.03(-0.13%)
Sep 08, 2004 22.86 23.08 22.77 22.89 6,147,500 +0.20(+0.88%)
Sep 07, 2004 22.36 22.79 22.36 22.69 5,628,400 +0.32(+1.43%)
Sep 03, 2004 22.50 22.69 22.30 22.37 4,204,900 -0.17(-0.75%)
Sep 02, 2004 22.35 22.58 22.23 22.54 5,030,800 +0.06(+0.27%)
Sep 01, 2004 22.46 22.53 22.29 22.48 4,607,600 +0.03(+0.13%)
Aug 31, 2004 22.53 22.59 22.33 22.45 5,032,300 +0.05(+0.22%)
Aug 30, 2004 22.50 22.64 22.38 22.40 3,664,700 -0.26(-1.15%)
Aug 27, 2004 22.60 22.75 22.39 22.66 3,693,100 -0.02(-0.09%)
Aug 26, 2004 22.57 22.78 22.48 22.68 2,850,300 +0.18(+0.80%)
Aug 25, 2004 22.21 22.69 22.21 22.50 4,810,200 +0.19(+0.85%)
Aug 24, 2004 22.40 22.60 22.20 22.31 5,215,900 +0.14(+0.63%)
Aug 23, 2004 22.35 22.63 22.15 22.17 4,098,900 -0.27(-1.20%)
Aug 20, 2004 22.25 22.51 22.23 22.44 6,411,700 +0.04(+0.18%)
Aug 19, 2004 22.20 22.42 22.12 22.40 4,927,200 +0.14(+0.63%)
Aug 18, 2004 21.95 22.33 21.75 22.26 4,710,200 +0.28(+1.27%)
Aug 17, 2004 21.55 22.07 21.55 21.98 6,734,700 +0.43(+2.00%)
Aug 16, 2004 21.00 21.74 20.96 21.55 11,317,100 +0.66(+3.16%)
Aug 13, 2004 21.15 21.40 20.88 20.89 10,713,700 -0.32(-1.51%)
Aug 12, 2004 21.50 21.59 21.00 21.21 12,870,600 -0.57(-2.62%)
Aug 11, 2004 22.22 22.22 21.52 21.78 11,856,100 -0.66(-2.94%)
Aug 10, 2004 21.98 22.59 21.95 22.44 9,201,200 +0.50(+2.28%)
Aug 09, 2004 21.99 22.17 21.84 21.94 5,185,700 -0.05(-0.23%)
Aug 06, 2004 22.03 22.25 21.85 21.99 6,222,900 -0.29(-1.30%)
Aug 05, 2004 22.65 22.75 22.25 22.28 6,058,000 -0.21(-0.93%)
Aug 04, 2004 22.60 22.82 22.35 22.49 6,673,100 -0.28(-1.23%)
Aug 03, 2004 23.02 23.08 22.69 22.77 4,747,000 -0.33(-1.43%)
Aug 02, 2004 23.10 23.18 22.90 23.10 5,149,800 +0.01(+0.04%)
Jul 30, 2004 22.90 23.15 22.81 23.09 4,763,000 +0.09(+0.39%)
Jul 29, 2004 22.90 23.22 22.90 23.00 4,064,800 +0.16(+0.70%)
Jul 28, 2004 22.90 23.12 22.57 22.84 5,604,100 -0.11(-0.48%)
Jul 27, 2004 22.95 23.09 22.84 22.95 5,800,000 +0.10(+0.44%)
Jul 26, 2004 22.95 23.14 22.69 22.85 5,225,000 -0.11(-0.48%)
Jul 23, 2004 23.28 23.43 22.88 22.96 5,917,900 -0.35(-1.50%)
Jul 22, 2004 23.15 23.45 22.95 23.31 6,814,000 -0.33(-1.40%)
Jul 21, 2004 23.90 23.94 23.20 23.64 5,933,400 -0.26(-1.09%)
Jul 20, 2004 23.43 23.94 23.40 23.90 7,046,600 +0.41(+1.75%)
Jul 19, 2004 23.40 23.57 23.10 23.49 7,520,900 +0.04(+0.17%)
Jul 16, 2004 24.09 24.09 23.41 23.45 6,817,100 -0.42(-1.76%)
Jul 15, 2004 24.15 24.22 23.86 23.87 4,457,400 -0.32(-1.32%)
Jul 14, 2004 24.07 24.40 24.02 24.19 4,365,400 -0.04(-0.17%)
Jul 13, 2004 24.15 24.46 24.15 24.23 3,751,000 -0.12(-0.49%)
Jul 12, 2004 24.57 24.73 24.30 24.35 5,817,700 -0.25(-1.02%)
Jul 09, 2004 24.60 24.65 24.32 24.60 5,731,100 +0.25(+1.03%)
Jul 08, 2004 24.65 24.75 24.34 24.35 4,831,300 -0.38(-1.54%)
Jul 07, 2004 24.75 24.87 24.70 24.73 4,419,200 +0.03(+0.12%)
Jul 06, 2004 25.27 25.27 24.68 24.70 5,825,800 -0.57(-2.26%)
Jul 02, 2004 25.35 25.42 25.14 25.27 4,202,900 -0.01(-0.04%)
Jul 01, 2004 25.34 25.50 25.11 25.28 5,999,400 -0.21(-0.82%)
Jun 30, 2004 25.50 25.60 25.34 25.49 6,167,400 +0.00(+0.00%)
Jun 29, 2004 25.25 25.57 25.16 25.49 5,231,400 +0.25(+0.99%)
Jun 28, 2004 25.19 25.57 25.13 25.24 5,359,500 +0.06(+0.24%)
Jun 25, 2004 25.20 25.42 25.09 25.18 7,687,700 -0.16(-0.63%)
Jun 24, 2004 24.70 25.43 24.56 25.34 17,692,400 +0.69(+2.80%)
Jun 23, 2004 24.81 24.95 24.30 24.65 8,355,100 -0.27(-1.08%)
Jun 22, 2004 24.77 24.95 24.75 24.92 6,669,100 -0.03(-0.12%)
Jun 21, 2004 24.90 25.01 24.77 24.95 6,280,400 -0.07(-0.28%)
Jun 18, 2004 24.87 25.02 24.73 25.02 7,229,400 +0.16(+0.64%)
Jun 17, 2004 24.77 25.00 24.70 24.86 4,830,200 -0.01(-0.04%)
Jun 16, 2004 24.65 24.94 24.56 24.87 6,071,800 +0.17(+0.69%)
Jun 15, 2004 24.72 24.90 24.58 24.70 6,056,100 -0.02(-0.08%)
Jun 14, 2004 24.55 24.79 24.53 24.72 7,287,100 +0.00(+0.00%)
Jun 10, 2004 24.52 24.85 24.51 24.72 5,527,100 +0.14(+0.57%)
Jun 09, 2004 24.60 24.87 24.47 24.58 7,154,800 -0.02(-0.08%)
Jun 08, 2004 24.45 24.61 24.33 24.60 5,886,600 +0.20(+0.82%)
Jun 07, 2004 24.25 24.52 23.98 24.40 6,489,800 +0.34(+1.41%)
Jun 04, 2004 24.15 24.38 24.01 24.06 4,849,200 +0.09(+0.38%)
Jun 03, 2004 24.25 24.52 23.96 23.97 6,421,600 -0.45(-1.84%)
Jun 02, 2004 23.95 24.45 23.38 24.42 8,635,300 +0.58(+2.43%)
Jun 01, 2004 23.80 23.94 23.43 23.84 7,237,100 +0.37(+1.58%)
May 28, 2004 23.80 23.87 23.47 23.47 3,827,600 -0.24(-1.01%)
May 27, 2004 23.85 23.93 23.61 23.71 5,726,500 +0.05(+0.21%)
May 26, 2004 23.66 23.85 23.53 23.66 5,397,000 -0.09(-0.38%)
May 25, 2004 23.20 23.75 23.03 23.75 5,332,200 +0.55(+2.37%)
May 24, 2004 22.90 23.25 22.82 23.20 5,898,400 +0.52(+2.29%)
May 21, 2004 23.20 23.36 22.68 22.68 6,958,400 -0.37(-1.61%)
May 20, 2004 22.91 23.18 22.86 23.05 4,194,100 +0.05(+0.22%)
May 19, 2004 23.08 23.41 22.85 23.00 7,980,300 +0.16(+0.70%)
May 18, 2004 23.09 23.30 22.84 22.84 5,165,400 -0.06(-0.26%)
May 17, 2004 22.95 22.99 22.69 22.90 6,568,800 -0.34(-1.46%)
May 14, 2004 23.35 23.45 23.06 23.24 7,008,100 -0.06(-0.26%)
May 13, 2004 23.38 23.58 23.10 23.30 17,814,900 +0.30(+1.30%)
May 12, 2004 22.99 23.20 22.65 23.00 10,011,200 +0.02(+0.09%)
May 11, 2004 22.60 23.20 22.59 22.98 14,218,000 +0.88(+3.98%)
May 10, 2004 22.11 22.60 21.39 22.10 11,884,400 -0.35(-1.56%)
May 07, 2004 22.55 22.92 22.33 22.45 7,735,900 -0.30(-1.32%)
May 06, 2004 22.81 22.97 22.47 22.75 9,333,900 -0.25(-1.09%)
May 05, 2004 23.00 23.36 22.85 23.00 9,992,100 -0.02(-0.09%)
May 04, 2004 22.95 23.26 22.86 23.02 10,685,000 -0.11(-0.48%)
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.