Walt Disney (NY: DIS )

122.84 +1.86 (+1.54%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 20.79 21.61 20.21 20.46 10,497,277 -0.33(-1.59%)
Jan 30, 2002 20.64 21.13 19.45 20.79 11,113,589 -0.34(-1.61%)
Jan 29, 2002 21.55 21.60 20.42 21.13 7,823,674 -0.38(-1.76%)
Jan 28, 2002 21.95 21.95 21.18 21.51 5,297,278 +0.35(+1.65%)
Jan 25, 2002 20.84 21.27 20.64 21.16 5,682,280 +0.56(+2.74%)
Jan 24, 2002 21.08 21.28 20.21 20.59 8,054,778 -0.20(-0.98%)
Jan 23, 2002 20.46 20.89 20.22 20.80 7,570,128 +0.29(+1.42%)
Jan 22, 2002 20.79 20.87 20.39 20.51 5,643,162 -0.09(-0.42%)
Jan 21, 2002 20.59 20.70 20.40 20.59 5,764,531 +0.00(+0.00%)
Jan 18, 2002 20.59 20.70 20.40 20.59 5,764,531 -0.04(-0.19%)
Jan 17, 2002 20.25 20.73 20.17 20.63 6,677,006 +0.72(+3.61%)
Jan 16, 2002 20.87 20.89 19.91 19.91 7,085,376 -0.95(-4.56%)
Jan 15, 2002 20.84 21.00 20.57 20.87 7,178,229 +0.11(+0.51%)
Jan 14, 2002 20.94 21.18 20.59 20.76 6,533,505 -0.49(-2.29%)
Jan 11, 2002 21.23 21.70 21.11 21.25 5,770,089 -0.41(-1.88%)
Jan 10, 2002 21.59 21.74 20.98 21.65 6,310,328 +0.48(+2.25%)
Jan 09, 2002 22.22 22.24 21.03 21.18 9,535,183 -0.96(-4.34%)
Jan 08, 2002 22.59 22.59 22.00 22.14 6,445,593 -0.45(-1.98%)
Jan 07, 2002 22.29 22.93 22.16 22.59 13,910,310 +0.53(+2.42%)
Jan 04, 2002 21.84 22.10 21.59 22.05 9,878,906 +0.56(+2.62%)
Jan 03, 2002 21.47 21.57 21.27 21.49 12,633,832 +0.65(+3.12%)
Jan 02, 2002 20.30 20.90 20.23 20.84 8,846,606 +0.71(+3.52%)
Dec 31, 2001 20.35 20.64 19.96 20.13 7,680,070 -0.22(-1.10%)
Dec 28, 2001 20.40 20.55 20.22 20.35 7,585,673 -0.05(-0.24%)
Dec 27, 2001 20.16 20.40 19.97 20.40 6,253,092 +0.39(+1.94%)
Dec 26, 2001 19.91 20.20 19.91 20.01 4,337,964 -0.05(-0.24%)
Dec 24, 2001 20.35 20.35 19.86 20.06 2,828,426 -0.03(-0.14%)
Dec 21, 2001 20.16 20.20 19.91 20.09 12,659,362 +0.13(+0.63%)
Dec 20, 2001 20.12 20.35 19.92 19.96 7,045,434 -0.15(-0.73%)
Dec 19, 2001 20.30 20.30 19.83 20.11 9,440,168 -0.26(-1.29%)
Dec 18, 2001 20.40 20.62 20.11 20.37 12,970,246 +0.17(+0.87%)
Dec 17, 2001 20.64 20.68 20.04 20.20 6,252,989 -0.17(-0.86%)
Dec 14, 2001 20.69 20.88 19.79 20.37 9,334,138 -0.61(-2.92%)
Dec 13, 2001 21.37 21.54 20.69 20.98 8,288,250 -0.62(-2.88%)
Dec 12, 2001 21.76 21.94 21.38 21.60 7,434,245 -0.16(-0.71%)
Dec 11, 2001 21.12 22.00 21.03 21.76 10,476,482 +0.75(+3.56%)
Dec 10, 2001 21.37 21.71 20.69 21.01 7,665,247 -0.70(-3.22%)
Dec 07, 2001 21.86 22.25 21.56 21.71 8,679,326 -0.18(-0.84%)
Dec 06, 2001 21.27 21.97 20.89 21.90 12,245,021 +0.86(+4.11%)
Dec 05, 2001 19.91 21.27 19.80 21.03 13,277,115 +1.60(+8.25%)
Dec 04, 2001 19.53 19.57 18.94 19.43 8,552,296 +0.03(+0.15%)
Dec 03, 2001 19.89 19.89 19.23 19.40 7,131,597 -0.49(-2.44%)
Nov 30, 2001 19.93 20.16 19.57 19.89 7,021,964 +0.20(+1.04%)
Nov 29, 2001 19.88 19.90 19.19 19.68 7,368,260 +0.05(+0.25%)
Nov 28, 2001 20.40 20.40 19.58 19.63 6,139,650 -0.84(-4.08%)
Nov 27, 2001 20.40 20.69 20.21 20.47 8,042,837 -0.31(-1.50%)
Nov 26, 2001 20.55 20.89 20.41 20.78 5,163,557 +0.38(+1.86%)
Nov 23, 2001 20.64 20.68 20.25 20.40 3,021,236 +0.15(+0.72%)
Nov 21, 2001 20.67 20.71 19.83 20.25 6,451,152 -0.41(-1.97%)
Nov 20, 2001 20.84 21.28 20.64 20.66 12,082,064 -0.22(-1.07%)
Nov 19, 2001 20.64 21.00 20.42 20.89 17,713,904 +0.72(+3.56%)
Nov 16, 2001 19.91 20.74 19.82 20.17 14,165,193 +0.45(+2.27%)
Nov 15, 2001 18.70 19.81 18.46 19.72 14,374,062 +0.95(+5.07%)
Nov 14, 2001 18.99 19.28 18.51 18.77 15,975,218 +0.21(+1.15%)
Nov 13, 2001 18.41 18.92 18.37 18.55 11,960,181 +0.38(+2.08%)
Nov 12, 2001 18.46 18.46 17.68 18.18 16,266,440 -0.23(-1.27%)
Nov 09, 2001 17.68 18.55 17.53 18.41 11,526,488 +0.11(+0.58%)
Nov 08, 2001 18.17 18.99 18.02 18.30 8,530,575 +0.37(+2.06%)
Nov 07, 2001 17.97 18.05 17.76 17.93 10,102,598 -0.28(-1.55%)
Nov 06, 2001 18.12 18.21 17.83 18.21 11,501,267 -0.40(-2.14%)
Nov 05, 2001 18.70 18.94 18.46 18.61 7,411,186 +0.28(+1.54%)
Nov 02, 2001 18.51 18.55 18.17 18.33 7,038,126 +0.04(+0.21%)
Nov 01, 2001 18.11 18.54 17.93 18.29 5,617,530 +0.23(+1.29%)
Oct 31, 2001 17.92 18.41 17.78 18.06 6,008,605 +0.42(+2.37%)
Oct 30, 2001 17.83 18.26 17.50 17.64 7,971,498 -0.09(-0.49%)
Oct 29, 2001 18.17 18.26 17.63 17.73 6,088,385 -0.45(-2.46%)
Oct 26, 2001 18.21 18.84 18.01 18.18 6,084,062 -0.30(-1.63%)
Oct 25, 2001 17.51 18.55 17.49 18.48 9,320,653 +0.56(+3.15%)
Oct 24, 2001 18.02 18.31 17.83 17.91 5,345,146 -0.08(-0.43%)
Oct 23, 2001 18.31 18.41 17.87 17.99 6,931,581 -0.03(-0.16%)
Oct 22, 2001 17.74 18.13 17.59 18.02 8,777,532 +0.06(+0.32%)
Oct 19, 2001 17.49 17.96 17.39 17.96 7,020,420 +0.57(+3.30%)
Oct 18, 2001 17.97 17.99 17.30 17.39 6,995,919 -0.58(-3.24%)
Oct 17, 2001 19.18 19.33 17.88 17.97 9,182,505 -0.64(-3.44%)
Oct 16, 2001 18.85 19.03 18.31 18.61 6,579,211 +0.01(+0.05%)
Oct 15, 2001 18.52 18.83 18.36 18.60 5,580,780 -0.45(-2.35%)
Oct 12, 2001 18.85 19.32 18.55 19.05 8,720,502 -0.23(-1.21%)
Oct 11, 2001 19.04 19.90 19.00 19.28 13,815,809 +0.53(+2.85%)
Oct 10, 2001 18.26 18.92 18.11 18.75 6,749,065 +0.19(+1.05%)
Oct 09, 2001 18.02 18.55 17.97 18.55 6,715,815 +0.38(+2.08%)
Oct 08, 2001 18.65 18.76 17.88 18.18 6,137,797 -0.48(-2.55%)
Oct 05, 2001 19.18 19.19 18.27 18.65 9,588,507 -0.10(-0.52%)
Oct 04, 2001 19.41 19.65 18.75 18.75 13,382,218 -0.59(-3.06%)
Oct 03, 2001 18.46 19.48 17.98 19.34 13,301,512 +0.88(+4.79%)
Oct 02, 2001 17.63 18.46 17.58 18.46 9,742,096 +0.95(+5.44%)
Oct 01, 2001 18.09 18.38 17.51 17.51 7,994,351 -0.58(-3.22%)
Sep 28, 2001 17.49 18.26 17.25 18.09 13,015,231 +1.04(+6.10%)
Sep 27, 2001 16.76 17.28 16.64 17.05 7,944,013 +0.11(+0.63%)
Sep 26, 2001 17.39 17.40 16.81 16.94 14,387,239 -0.02(-0.11%)
Sep 25, 2001 17.38 17.45 16.76 16.96 17,160,592 -0.43(-2.46%)
Sep 24, 2001 17.49 17.97 17.01 17.39 24,687,382 +0.03(+0.17%)
Sep 21, 2001 16.03 17.68 15.56 17.36 45,005,812 +0.86(+5.24%)
Sep 20, 2001 17.39 17.81 15.06 16.49 62,864,040 -1.48(-8.22%)
Sep 19, 2001 17.73 18.17 16.33 17.97 25,800,696 +0.10(+0.54%)
Sep 18, 2001 19.42 19.43 17.24 17.87 23,819,480 -0.83(-4.42%)
Sep 17, 2001 18.46 20.40 18.31 18.70 47,593,768 -4.21(-18.36%)
Sep 10, 2001 22.83 23.30 22.59 22.91 7,471,819 -0.51(-2.20%)
Sep 07, 2001 23.41 23.70 22.49 23.42 8,950,371 -0.37(-1.55%)
Sep 06, 2001 24.30 24.67 23.54 23.79 6,642,726 -0.85(-3.43%)
Sep 05, 2001 24.73 25.10 24.38 24.64 4,778,658 -0.34(-1.36%)
Sep 04, 2001 24.38 25.31 24.29 24.98 5,473,823 +0.27(+1.10%)
Aug 31, 2001 23.86 24.79 23.86 24.70 4,157,507 +0.78(+3.25%)
Aug 30, 2001 24.64 24.92 23.72 23.93 5,326,102 -0.76(-3.07%)
Aug 29, 2001 25.14 25.14 24.63 24.68 3,477,783 -0.34(-1.36%)
Aug 28, 2001 25.65 25.87 24.92 25.02 3,284,047 -0.62(-2.42%)
Aug 27, 2001 26.03 26.16 25.64 25.65 3,327,076 -0.24(-0.94%)
Aug 24, 2001 25.42 26.08 25.31 25.89 3,869,064 +0.49(+1.91%)
Aug 23, 2001 25.16 25.56 25.14 25.40 3,011,766 +0.04(+0.15%)
Aug 22, 2001 25.06 25.64 24.89 25.36 3,634,769 +0.30(+1.20%)
Aug 21, 2001 25.24 25.59 24.92 25.06 4,191,066 -0.10(-0.39%)
Aug 20, 2001 24.97 25.24 24.77 25.16 4,298,126 +0.24(+0.97%)
Aug 17, 2001 25.69 25.94 24.38 24.92 6,983,875 -0.78(-3.02%)
Aug 16, 2001 25.74 25.79 25.40 25.69 7,581,452 -0.17(-0.64%)
Aug 15, 2001 26.23 26.50 25.80 25.86 5,024,585 -0.45(-1.70%)
Aug 14, 2001 26.46 26.69 26.24 26.31 3,791,755 -0.16(-0.59%)
Aug 13, 2001 26.62 26.80 26.37 26.46 3,575,886 -0.16(-0.58%)
Aug 10, 2001 26.28 26.73 26.10 26.62 4,758,275 +0.16(+0.59%)
Aug 09, 2001 26.25 27.18 26.03 26.46 5,549,176 +0.21(+0.81%)
Aug 08, 2001 26.49 26.61 26.04 26.25 5,489,367 -0.27(-1.03%)
Aug 07, 2001 26.06 26.86 26.00 26.52 6,181,445 +0.46(+1.75%)
Aug 06, 2001 25.94 26.25 25.86 26.06 5,419,779 +0.22(+0.86%)
Aug 03, 2001 26.33 26.71 25.84 25.84 9,782,964 +0.10(+0.38%)
Aug 02, 2001 26.28 26.39 25.65 25.74 8,030,381 -0.17(-0.64%)
Aug 01, 2001 25.79 26.09 25.51 25.91 6,751,021 +0.31(+1.21%)
Jul 31, 2001 25.86 26.07 25.43 25.60 8,078,661 -0.24(-0.94%)
Jul 30, 2001 26.49 26.62 25.65 25.84 6,649,726 -0.42(-1.59%)
Jul 27, 2001 26.13 26.57 26.06 26.26 4,130,948 +0.13(+0.48%)
Jul 26, 2001 25.71 26.33 25.55 26.13 9,517,271 +0.42(+1.62%)
Jul 25, 2001 25.40 25.89 25.32 25.71 6,382,490 +0.31(+1.22%)
Jul 24, 2001 26.11 26.11 25.29 25.40 5,306,955 -0.71(-2.72%)
Jul 23, 2001 26.23 26.50 26.00 26.11 4,752,510 -0.12(-0.44%)
Jul 20, 2001 26.37 26.62 26.06 26.23 4,536,745 -0.15(-0.55%)
Jul 19, 2001 26.24 26.96 26.00 26.37 6,219,327 +0.14(+0.52%)
Jul 18, 2001 26.96 26.96 26.13 26.24 5,936,443 -1.25(-4.56%)
Jul 17, 2001 26.81 27.49 26.64 27.49 5,434,191 +0.68(+2.54%)
Jul 16, 2001 27.38 27.80 26.69 26.81 5,871,899 -0.57(-2.09%)
Jul 13, 2001 26.83 27.49 26.74 27.38 8,163,793 +0.55(+2.06%)
Jul 12, 2001 27.20 27.29 26.04 26.83 7,411,289 -0.37(-1.36%)
Jul 11, 2001 26.33 27.39 26.33 27.20 8,454,810 +0.87(+3.32%)
Jul 10, 2001 26.90 27.01 26.24 26.33 4,081,742 -0.57(-2.13%)
Jul 09, 2001 26.92 27.35 26.63 26.90 3,676,152 -0.02(-0.07%)
Jul 06, 2001 27.32 27.32 26.49 26.92 4,599,024 -0.47(-1.70%)
Jul 05, 2001 27.54 27.85 27.30 27.38 3,613,666 -0.16(-0.56%)
Jul 03, 2001 27.91 27.91 27.44 27.54 2,893,074 -0.38(-1.36%)
Jul 02, 2001 28.06 28.19 27.27 27.92 4,376,567 -0.15(-0.52%)
Jun 29, 2001 27.53 28.16 26.97 28.06 5,538,368 +0.53(+1.94%)
Jun 28, 2001 27.35 28.06 27.30 27.53 5,233,042 +0.18(+0.67%)
Jun 27, 2001 27.44 27.56 26.57 27.35 8,157,926 -0.10(-0.35%)
Jun 26, 2001 28.15 28.15 27.15 27.44 6,567,167 -0.72(-2.55%)
Jun 25, 2001 28.36 28.36 27.48 28.16 6,062,238 -0.19(-0.68%)
Jun 22, 2001 29.14 29.14 27.93 28.36 6,190,400 -0.88(-3.02%)
Jun 21, 2001 28.41 29.42 28.11 29.24 4,648,333 +0.83(+2.91%)
Jun 20, 2001 28.03 28.70 27.49 28.41 6,168,680 +0.39(+1.39%)
Jun 19, 2001 28.20 28.75 28.02 28.03 5,423,588 -0.17(-0.62%)
Jun 18, 2001 28.71 28.71 28.07 28.20 6,270,695 -0.65(-2.26%)
Jun 15, 2001 28.95 28.95 28.42 28.85 6,766,565 -0.16(-0.54%)
Jun 14, 2001 29.92 29.94 28.80 29.01 4,466,127 -0.91(-3.05%)
Jun 13, 2001 30.53 30.53 29.63 29.92 3,556,842 -0.67(-2.19%)
Jun 12, 2001 30.61 30.82 29.80 30.59 3,578,151 -0.02(-0.06%)
Jun 11, 2001 30.84 30.84 30.18 30.61 3,200,561 -0.33(-1.07%)
Jun 08, 2001 31.23 31.33 30.49 30.94 2,994,369 -0.29(-0.93%)
Jun 07, 2001 30.70 31.48 30.64 31.23 4,985,159 +0.53(+1.74%)
Jun 06, 2001 30.46 30.97 30.46 30.70 4,148,551 +0.24(+0.80%)
Jun 05, 2001 30.72 30.73 30.24 30.45 3,758,299 -0.26(-0.85%)
Jun 04, 2001 30.81 30.84 30.32 30.72 2,972,442 -0.10(-0.32%)
Jun 01, 2001 30.72 30.89 30.30 30.81 3,597,092 +0.10(+0.32%)
May 31, 2001 30.87 31.13 30.44 30.72 5,103,748 -0.16(-0.50%)
May 30, 2001 31.52 31.52 30.75 30.87 5,782,339 -0.82(-2.58%)
May 29, 2001 31.71 31.91 31.09 31.69 4,526,759 -0.02(-0.06%)
May 25, 2001 32.07 32.07 31.24 31.71 6,529,285 -0.64(-1.98%)
May 24, 2001 32.16 32.96 32.15 32.35 6,131,003 +0.18(+0.57%)
May 23, 2001 33.38 33.38 32.15 32.16 6,235,901 -1.35(-4.03%)
May 22, 2001 33.30 33.81 32.70 33.51 7,041,523 +0.21(+0.64%)
May 21, 2001 32.54 33.62 32.54 33.30 10,871,161 +1.63(+5.15%)
May 18, 2001 31.58 31.75 31.20 31.67 8,180,573 +0.09(+0.28%)
May 17, 2001 31.14 32.30 31.09 31.58 9,666,434 +0.44(+1.40%)
May 16, 2001 30.21 31.57 29.43 31.14 8,073,822 +0.93(+3.09%)
May 15, 2001 30.07 30.50 29.69 30.21 4,785,246 +0.15(+0.48%)
May 14, 2001 30.38 30.77 29.87 30.07 2,868,059 -0.31(-1.02%)
May 11, 2001 30.19 30.79 29.99 30.38 4,402,097 +0.18(+0.61%)
May 10, 2001 29.37 30.36 29.37 30.19 5,259,704 +1.19(+4.12%)
May 09, 2001 29.46 29.46 29.00 29.00 3,584,739 -0.69(-2.32%)
May 08, 2001 30.09 30.09 29.49 29.69 2,720,544 -0.42(-1.39%)
May 07, 2001 30.03 30.28 29.48 30.10 3,108,222 +0.08(+0.26%)
May 04, 2001 30.08 30.11 29.43 30.03 3,003,736 -0.05(-0.16%)
May 03, 2001 30.36 30.50 29.70 30.08 4,153,081 -0.28(-0.93%)
May 02, 2001 29.82 30.94 29.82 30.36 3,836,741 +0.68(+2.29%)
May 01, 2001 29.41 30.60 29.41 29.68 4,245,317 +0.29(+0.99%)
Apr 30, 2001 30.05 30.55 29.39 29.39 3,984,874 -0.66(-2.20%)
Apr 27, 2001 30.62 30.99 29.63 30.05 4,859,467 -0.57(-1.87%)
Apr 26, 2001 30.11 31.06 30.11 30.62 6,833,580 +0.69(+2.30%)
Apr 25, 2001 28.03 30.06 28.03 29.93 9,300,373 +2.17(+7.80%)
Apr 24, 2001 29.13 29.13 27.76 27.76 6,378,681 -1.41(-4.83%)
Apr 23, 2001 30.46 30.46 29.05 29.17 5,795,722 -1.29(-4.24%)
Apr 20, 2001 30.77 30.77 29.64 30.46 5,344,322 -0.51(-1.63%)
Apr 19, 2001 30.99 31.09 30.32 30.97 5,345,146 -0.02(-0.06%)
Apr 18, 2001 29.14 31.07 28.85 30.99 7,722,276 +1.85(+6.33%)
Apr 17, 2001 28.33 29.14 28.01 29.14 5,178,998 +0.82(+2.88%)
Apr 16, 2001 28.26 28.80 28.08 28.33 3,515,460 +0.07(+0.24%)
Apr 12, 2001 27.81 28.36 27.39 28.26 3,161,340 +0.45(+1.61%)
Apr 11, 2001 28.41 28.41 27.51 27.81 4,575,142 -0.60(-2.12%)
Apr 10, 2001 27.84 28.79 27.84 28.41 4,810,775 +0.63(+2.27%)
Apr 09, 2001 27.68 28.07 27.25 27.78 3,401,709 +0.11(+0.39%)
Apr 06, 2001 27.28 27.68 26.78 27.68 4,087,507 +0.40(+1.46%)
Apr 05, 2001 26.39 27.48 26.39 27.28 5,467,544 +0.95(+3.62%)
Apr 04, 2001 26.33 26.71 26.08 26.33 6,479,358 +0.00(+0.00%)
Apr 03, 2001 26.94 26.94 25.71 26.33 7,433,216 -0.85(-3.11%)
Apr 02, 2001 27.78 28.14 27.09 27.17 4,050,654 -0.61(-2.20%)
Mar 30, 2001 27.30 28.03 26.84 27.78 3,896,756 +0.49(+1.78%)
Mar 29, 2001 27.55 27.66 26.57 27.30 3,583,710 -0.25(-0.92%)
Mar 28, 2001 27.70 27.70 26.70 27.55 9,291,314 -0.82(-2.88%)
Mar 27, 2001 27.12 28.91 27.08 28.37 8,348,677 +1.24(+4.58%)
Mar 26, 2001 27.02 27.69 26.47 27.12 5,383,337 +0.10(+0.36%)
Mar 23, 2001 26.20 27.19 25.79 27.02 7,629,114 +0.83(+3.15%)
Mar 22, 2001 26.60 26.71 25.32 26.20 9,258,888 -0.40(-1.50%)
Mar 21, 2001 26.14 27.10 25.71 26.60 7,612,643 +0.46(+1.75%)
Mar 20, 2001 27.21 27.42 25.88 26.14 4,421,965 -1.07(-3.93%)
Mar 19, 2001 26.73 27.39 26.53 27.21 3,928,565 +0.48(+1.78%)
Mar 16, 2001 27.19 27.19 26.29 26.73 8,368,853 -0.47(-1.71%)
Mar 15, 2001 26.32 27.32 26.23 27.20 5,341,749 +0.88(+3.36%)
Mar 14, 2001 27.22 27.25 25.55 26.32 6,108,047 -0.90(-3.32%)
Mar 13, 2001 26.72 27.37 26.15 27.22 8,700,017 +0.50(+1.85%)
Mar 12, 2001 28.55 28.55 26.23 26.72 7,329,965 -2.15(-7.44%)
Mar 09, 2001 29.00 29.31 28.56 28.87 3,649,387 -0.13(-0.44%)
Mar 08, 2001 29.12 29.50 28.90 29.00 5,052,894 -0.13(-0.43%)
Mar 07, 2001 29.05 29.53 29.05 29.12 6,243,107 +0.24(+0.84%)
Mar 06, 2001 28.69 29.05 28.27 28.88 7,489,319 +0.19(+0.68%)
Mar 05, 2001 29.13 29.14 28.46 28.69 4,390,567 -0.45(-1.53%)
Mar 02, 2001 29.34 29.34 27.86 29.13 6,824,624 -0.34(-1.15%)
Mar 01, 2001 30.07 30.11 29.07 29.47 6,440,240 -0.59(-1.97%)
Feb 28, 2001 29.87 30.35 29.40 30.07 3,715,578 +0.19(+0.65%)
Feb 27, 2001 30.23 30.23 29.25 29.87 4,050,859 -0.63(-2.07%)
Feb 26, 2001 29.43 30.50 29.05 30.50 4,422,376 +1.07(+3.63%)
Feb 23, 2001 30.11 30.13 28.75 29.43 5,864,281 -0.68(-2.26%)
Feb 22, 2001 30.61 30.79 29.73 30.11 6,104,547 -0.50(-1.62%)
Feb 21, 2001 30.26 31.09 30.21 30.61 3,918,476 +0.35(+1.16%)
Feb 20, 2001 31.10 31.18 30.24 30.26 4,984,232 -0.84(-2.69%)
Feb 16, 2001 31.48 32.03 30.36 31.10 4,817,673 -0.39(-1.23%)
Feb 15, 2001 30.36 31.57 30.36 31.48 4,801,202 +1.22(+4.04%)
Feb 14, 2001 30.60 31.00 29.87 30.26 5,562,765 -0.34(-1.11%)
Feb 13, 2001 31.58 31.96 30.41 30.60 6,257,313 -0.98(-3.11%)
Feb 12, 2001 31.04 32.04 30.96 31.58 5,491,941 +0.54(+1.75%)
Feb 09, 2001 31.21 31.21 30.36 31.04 5,048,468 -0.17(-0.56%)
Feb 08, 2001 30.19 31.57 30.19 31.21 7,246,274 +1.10(+3.65%)
Feb 07, 2001 30.71 31.91 30.11 30.11 8,307,191 -0.59(-1.93%)
Feb 06, 2001 30.11 31.18 30.11 30.71 9,405,991 +1.15(+3.88%)
Feb 05, 2001 29.87 29.92 28.96 29.56 6,147,783 -0.31(-1.04%)
Feb 02, 2001 30.36 30.36 29.68 29.87 5,382,823 -0.73(-2.38%)
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.