Walt Disney (NY: DIS )

170.55 USD -0.63 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.06 18.49 17.82 18.16 14,702,069 +0.31(+1.74%)
Mar 30, 2009 18.12 18.26 17.54 17.85 13,150,446 -1.21(-6.35%)
Mar 26, 2009 18.68 19.14 18.40 19.06 15,556,729 +0.53(+2.86%)
Mar 25, 2009 18.34 18.88 17.86 18.53 16,019,125 +0.24(+1.31%)
Mar 24, 2009 18.09 18.70 18.04 18.29 16,618,970 -0.63(-3.33%)
Mar 23, 2009 18.31 18.92 18.26 18.92 15,830,785 +1.47(+8.42%)
Mar 20, 2009 17.80 17.98 17.08 17.45 17,766,791 -0.26(-1.48%)
Mar 19, 2009 18.15 18.30 17.48 17.71 17,367,557 -0.40(-2.19%)
Mar 18, 2009 17.72 18.37 17.50 18.11 16,190,698 +0.29(+1.63%)
Mar 17, 2009 17.20 17.83 17.16 17.82 11,463,197 +0.61(+3.54%)
Mar 16, 2009 17.27 17.69 17.12 17.21 18,963,266 +0.08(+0.47%)
Mar 13, 2009 17.64 17.64 17.01 17.13 0 -0.30(-1.72%)
Mar 12, 2009 16.80 17.49 16.57 17.43 16,769,116 +0.84(+5.06%)
Mar 11, 2009 16.76 16.98 16.38 16.59 14,956,878 +0.00(+0.00%)
Mar 10, 2009 15.23 16.62 15.14 16.59 24,287,130 +1.00(+6.41%)
Mar 09, 2009 15.48 16.24 15.46 15.59 14,569,175 -0.24(-1.52%)
Mar 06, 2009 15.84 16.42 15.32 15.83 0 -0.16(-1.00%)
Mar 05, 2009 16.50 16.60 15.85 15.99 17,045,545 -0.95(-5.61%)
Mar 04, 2009 16.52 17.22 16.09 16.94 15,800,518 +0.94(+5.88%)
Mar 02, 2009 16.48 16.55 15.90 16.00 17,102,306 -0.77(-4.59%)
Feb 27, 2009 16.68 17.13 16.42 16.77 0 -0.20(-1.18%)
Feb 26, 2009 17.54 17.60 16.86 16.97 12,637,970 -0.39(-2.25%)
Feb 25, 2009 17.78 17.80 17.03 17.36 16,146,719 -0.56(-3.12%)
Feb 24, 2009 17.11 18.15 16.97 17.92 16,498,618 +0.95(+5.60%)
Feb 23, 2009 17.71 17.84 16.92 16.97 15,134,623 -0.56(-3.19%)
Feb 20, 2009 17.25 17.88 17.13 17.53 22,969,800 -0.16(-0.90%)
Feb 19, 2009 17.78 18.01 17.22 17.69 19,576,470 +0.06(+0.34%)
Feb 18, 2009 17.95 18.01 17.53 17.63 18,669,077 -0.21(-1.18%)
Feb 17, 2009 18.07 18.11 17.72 17.84 21,994,564 -0.68(-3.67%)
Feb 13, 2009 18.72 18.90 18.40 18.52 11,804,937 -0.31(-1.65%)
Feb 12, 2009 18.33 18.88 18.03 18.83 20,367,075 +0.33(+1.78%)
Feb 11, 2009 18.95 18.98 18.26 18.50 19,154,354 -0.26(-1.39%)
Feb 10, 2009 19.28 19.44 18.64 18.76 22,253,117 -0.68(-3.50%)
Feb 09, 2009 19.82 19.82 19.10 19.44 15,404,340 -0.01(-0.05%)
Feb 06, 2009 18.76 19.64 18.65 19.45 20,471,220 +0.74(+3.96%)
Feb 05, 2009 18.87 19.30 18.17 18.71 34,993,711 -0.29(-1.53%)
Feb 04, 2009 19.59 20.09 18.71 19.00 48,823,104 -1.62(-7.86%)
Feb 03, 2009 20.78 20.79 19.76 20.62 27,426,767 +0.42(+2.08%)
Feb 02, 2009 20.08 20.50 19.84 20.20 16,499,509 -0.48(-2.32%)
Jan 30, 2009 21.31 21.65 20.51 20.68 0 -0.57(-2.68%)
Jan 29, 2009 21.93 22.02 21.12 21.25 11,295,436 -1.03(-4.62%)
Jan 28, 2009 21.64 22.40 21.60 22.28 13,193,428 +1.03(+4.85%)
Jan 27, 2009 20.91 21.50 20.85 21.25 12,696,527 +0.39(+1.87%)
Jan 26, 2009 21.08 21.42 20.50 20.86 10,840,382 +0.25(+1.21%)
Jan 23, 2009 20.43 20.97 19.98 20.61 15,436,874 -0.36(-1.72%)
Jan 22, 2009 20.79 21.20 20.47 20.97 16,007,675 -0.26(-1.22%)
Jan 21, 2009 20.84 21.31 20.46 21.23 17,181,872 +0.99(+4.89%)
Jan 20, 2009 21.46 21.66 20.15 20.24 19,725,014 -1.22(-5.68%)
Jan 16, 2009 21.67 22.14 20.78 21.46 0 +0.10(+0.47%)
Jan 15, 2009 20.80 21.61 19.95 21.36 18,249,243 +0.56(+2.69%)
Jan 14, 2009 20.93 21.20 20.42 20.80 15,853,797 -0.40(-1.89%)
Jan 13, 2009 21.52 21.93 21.03 21.20 15,502,148 -0.66(-3.02%)
Jan 12, 2009 22.30 22.48 21.61 21.86 11,259,795 -0.45(-2.02%)
Jan 09, 2009 23.12 23.12 22.23 22.31 11,489,673 -0.59(-2.58%)
Jan 08, 2009 23.10 23.22 22.51 22.90 12,600,251 -0.28(-1.21%)
Jan 07, 2009 23.89 23.89 22.92 23.18 12,410,764 -1.13(-4.65%)
Jan 06, 2009 23.81 24.83 23.80 24.31 12,144,249 +0.81(+3.45%)
Jan 05, 2009 23.51 24.00 23.29 23.50 11,713,726 -0.42(-1.76%)
Jan 02, 2009 22.76 24.03 22.50 23.92 0 +1.23(+5.42%)
Jan 01, 2009 22.57 22.95 22.52 22.69 0 +0.00(+0.00%)
Dec 31, 2008 22.57 22.95 22.52 22.69 9,012,048 +0.21(+0.93%)
Dec 30, 2008 21.48 22.50 21.38 22.48 11,105,160 +1.01(+4.70%)
Dec 29, 2008 22.15 22.15 21.15 21.47 7,488,925 -0.71(-3.20%)
Dec 26, 2008 22.29 22.42 21.96 22.18 3,083,199 +0.19(+0.86%)
Dec 24, 2008 21.91 22.21 21.79 21.99 3,511,543 +0.14(+0.64%)
Dec 23, 2008 22.18 22.50 21.76 21.85 9,503,049 -0.08(-0.36%)
Dec 22, 2008 22.41 22.53 21.28 21.93 12,596,861 -0.50(-2.23%)
Dec 19, 2008 23.00 23.20 22.18 22.43 21,133,747 -0.40(-1.75%)
Dec 18, 2008 23.67 23.90 22.50 22.83 18,351,478 -0.75(-3.18%)
Dec 17, 2008 23.57 23.94 23.14 23.58 14,815,912 -0.20(-0.84%)
Dec 16, 2008 23.04 24.17 22.57 23.78 22,276,488 +1.01(+4.44%)
Dec 15, 2008 22.93 22.98 22.34 22.77 12,908,775 +0.16(+0.71%)
Dec 12, 2008 22.12 22.86 21.93 22.61 15,045,719 -0.21(-0.92%)
Dec 11, 2008 23.41 23.66 22.58 22.82 14,866,569 -0.88(-3.71%)
Dec 10, 2008 23.85 24.20 23.30 23.70 16,293,547 +0.17(+0.72%)
Dec 09, 2008 24.08 24.88 23.32 23.53 26,433,328 -1.39(-5.58%)
Dec 08, 2008 23.00 26.10 22.91 24.92 34,087,368 +2.15(+9.44%)
Dec 05, 2008 21.51 22.84 20.87 22.77 17,995,646 +0.98(+4.50%)
Dec 04, 2008 21.54 22.56 21.46 21.79 17,198,621 -0.15(-0.68%)
Dec 03, 2008 21.11 22.00 20.57 21.94 16,331,704 +0.48(+2.24%)
Dec 02, 2008 20.65 21.55 20.30 21.46 20,051,182 +1.13(+5.56%)
Dec 01, 2008 22.04 22.13 20.27 20.33 17,970,079 -2.19(-9.72%)
Nov 28, 2008 22.42 22.54 21.82 22.52 7,577,055 +0.02(+0.09%)
Nov 26, 2008 21.30 22.77 20.94 22.50 13,904,048 +0.47(+2.13%)
Nov 25, 2008 22.30 22.68 21.30 22.03 20,332,361 -0.17(-0.77%)
Nov 24, 2008 21.36 22.91 20.60 22.20 24,042,776 +1.08(+5.11%)
Nov 21, 2008 19.24 21.13 18.78 21.12 28,136,927 +2.39(+12.76%)
Nov 20, 2008 19.59 20.15 18.60 18.73 26,921,702 -1.21(-6.07%)
Nov 19, 2008 20.56 21.03 19.93 19.94 22,433,910 -0.73(-3.53%)
Nov 18, 2008 19.92 20.98 19.86 20.67 21,953,955 +0.93(+4.71%)
Nov 17, 2008 20.08 20.74 19.58 19.74 20,663,940 -1.34(-6.36%)
Nov 14, 2008 21.14 22.39 20.94 21.08 16,888,572 -0.57(-2.63%)
Nov 13, 2008 20.30 21.75 19.58 21.65 24,066,257 +1.49(+7.39%)
Nov 12, 2008 21.36 21.71 20.03 20.16 21,258,570 -1.62(-7.44%)
Nov 11, 2008 21.85 22.41 20.49 21.78 23,171,779 -0.30(-1.36%)
Nov 10, 2008 23.90 23.90 21.66 22.08 16,363,002 -1.28(-5.48%)
Nov 07, 2008 21.55 24.20 21.41 23.36 28,706,587 +0.55(+2.41%)
Nov 06, 2008 24.13 24.27 22.32 22.81 23,037,240 -1.42(-5.86%)
Nov 05, 2008 25.91 25.97 24.10 24.23 15,063,525 -1.79(-6.88%)
Nov 04, 2008 25.29 26.24 25.29 26.02 16,845,888 +0.98(+3.91%)
Nov 03, 2008 25.85 25.85 24.19 25.04 19,742,617 -0.87(-3.36%)
Oct 31, 2008 25.02 26.47 24.94 25.91 17,466,712 +0.58(+2.29%)
Oct 30, 2008 24.92 25.55 24.17 25.33 14,182,525 +1.36(+5.67%)
Oct 29, 2008 23.75 25.40 23.50 23.97 17,071,424 +0.06(+0.25%)
Oct 28, 2008 21.99 24.23 21.52 23.91 21,845,501 +2.54(+11.89%)
Oct 27, 2008 22.02 22.55 21.36 21.37 15,082,945 -1.24(-5.48%)
Oct 24, 2008 21.74 23.20 21.50 22.61 16,247,775 -0.79(-3.38%)
Oct 23, 2008 22.94 23.64 21.89 23.40 17,447,387 +0.35(+1.52%)
Oct 22, 2008 24.68 24.68 22.32 23.05 20,567,943 -2.26(-8.93%)
Oct 21, 2008 26.10 26.18 25.09 25.31 14,680,776 -1.24(-4.67%)
Oct 20, 2008 24.96 26.55 24.59 26.55 14,070,711 +1.80(+7.27%)
Oct 17, 2008 23.69 25.85 23.44 24.75 17,986,196 +0.48(+1.98%)
Oct 16, 2008 23.37 24.60 22.07 24.27 21,418,187 +0.90(+3.85%)
Oct 15, 2008 25.11 25.23 23.28 23.37 18,089,052 -2.31(-9.00%)
Oct 14, 2008 27.96 28.00 25.04 25.68 20,214,144 -1.04(-3.89%)
Oct 13, 2008 23.71 26.84 23.50 26.72 20,772,754 +3.68(+15.97%)
Oct 10, 2008 22.59 24.42 21.25 23.04 37,802,140 -0.76(-3.19%)
Oct 09, 2008 25.62 26.29 23.75 23.80 24,391,777 -1.88(-7.32%)
Oct 08, 2008 25.51 27.11 24.93 25.68 28,972,760 -0.89(-3.35%)
Oct 07, 2008 27.81 28.35 26.21 26.57 27,859,642 -1.69(-5.98%)
Oct 06, 2008 28.84 29.40 26.30 28.26 35,803,219 -1.28(-4.33%)
Oct 03, 2008 30.17 31.06 29.46 29.54 0 -0.42(-1.40%)
Oct 02, 2008 30.42 30.81 29.90 29.96 11,783,227 -0.72(-2.35%)
Oct 01, 2008 30.30 30.80 29.91 30.68 11,020,849 -0.01(-0.03%)
Sep 30, 2008 30.34 30.85 29.48 30.69 16,589,071 +0.96(+3.23%)
Sep 29, 2008 32.20 32.95 29.25 29.73 25,887,743 -3.02(-9.22%)
Sep 26, 2008 31.94 32.81 31.94 32.75 0 +0.28(+0.86%)
Sep 25, 2008 32.00 32.88 31.97 32.47 13,356,315 +0.70(+2.20%)
Sep 24, 2008 32.59 32.59 31.63 31.77 13,600,288 -0.76(-2.34%)
Sep 23, 2008 32.88 33.32 32.15 32.53 13,450,836 -0.38(-1.15%)
Sep 22, 2008 33.85 34.05 32.84 32.91 18,394,135 -1.48(-4.30%)
Sep 19, 2008 34.01 34.85 33.25 34.39 0 +0.95(+2.84%)
Sep 18, 2008 32.25 33.74 32.06 33.44 22,438,357 +1.25(+3.88%)
Sep 17, 2008 32.10 33.00 31.91 32.19 22,207,096 -0.32(-0.98%)
Sep 16, 2008 31.74 32.89 31.50 32.51 18,402,747 +0.15(+0.46%)
Sep 15, 2008 32.59 33.29 32.25 32.36 15,220,225 -0.90(-2.71%)
Sep 12, 2008 32.77 33.45 32.60 33.26 11,213,490 +0.32(+0.97%)
Sep 11, 2008 32.59 33.00 32.20 32.94 14,011,604 +0.17(+0.52%)
Sep 10, 2008 32.60 33.23 32.48 32.77 13,885,699 +0.34(+1.05%)
Sep 09, 2008 32.87 33.30 32.43 32.43 15,312,346 -0.49(-1.49%)
Sep 08, 2008 31.99 33.05 31.92 32.92 20,363,057 +1.56(+4.97%)
Sep 05, 2008 31.45 31.55 30.87 31.36 0 -0.18(-0.57%)
Sep 04, 2008 32.44 32.44 31.49 31.54 11,444,248 -0.97(-2.98%)
Sep 03, 2008 32.32 32.54 31.97 32.51 9,554,331 +0.07(+0.22%)
Sep 02, 2008 32.74 33.37 32.30 32.44 11,843,613 +0.09(+0.28%)
Aug 29, 2008 32.37 32.75 32.31 32.35 9,062,780 -0.24(-0.74%)
Aug 28, 2008 31.89 32.67 31.77 32.59 9,675,128 +0.83(+2.61%)
Aug 27, 2008 31.46 32.10 31.41 31.76 7,317,518 +0.05(+0.16%)
Aug 26, 2008 31.52 31.87 31.44 31.71 6,506,556 +0.11(+0.35%)
Aug 25, 2008 31.97 32.09 31.40 31.60 8,071,223 -0.60(-1.86%)
Aug 22, 2008 32.12 32.38 31.88 32.20 0 +0.37(+1.16%)
Aug 21, 2008 31.65 32.00 31.32 31.83 6,966,638 +0.01(+0.03%)
Aug 20, 2008 31.86 32.20 31.40 31.82 12,414,917 +0.07(+0.22%)
Aug 19, 2008 31.84 32.06 31.58 31.75 8,781,827 -0.33(-1.03%)
Aug 18, 2008 32.54 32.60 31.81 32.08 10,245,964 -0.42(-1.29%)
Aug 15, 2008 32.47 32.92 32.34 32.50 0 +0.17(+0.53%)
Aug 14, 2008 31.67 32.62 31.45 32.33 11,535,166 +0.59(+1.86%)
Aug 13, 2008 32.12 32.20 31.52 31.74 11,035,404 -0.42(-1.31%)
Aug 12, 2008 32.86 32.92 32.06 32.16 14,825,042 -0.64(-1.95%)
Aug 11, 2008 31.97 33.42 31.84 32.80 21,787,908 +0.77(+2.40%)
Aug 08, 2008 31.00 32.12 30.95 32.03 14,759,715 +1.11(+3.59%)
Aug 07, 2008 31.12 31.27 30.92 30.92 10,676,971 -0.50(-1.59%)
Aug 06, 2008 31.13 31.62 30.84 31.42 12,840,911 +0.11(+0.35%)
Aug 05, 2008 30.52 31.40 30.40 31.31 15,539,955 +0.94(+3.10%)
Aug 04, 2008 30.11 30.59 30.05 30.37 11,445,484 +0.29(+0.96%)
Aug 01, 2008 30.50 30.70 29.83 30.08 15,120,648 -0.27(-0.89%)
Jul 31, 2008 30.55 30.87 30.13 30.35 25,577,387 -1.32(-4.17%)
Jul 30, 2008 31.24 31.77 30.89 31.67 18,162,972 +0.75(+2.43%)
Jul 29, 2008 30.92 31.12 30.41 30.92 13,263,095 +0.42(+1.38%)
Jul 28, 2008 31.33 31.33 30.46 30.50 13,658,852 -0.60(-1.93%)
Jul 25, 2008 31.22 31.52 31.00 31.10 12,807,205 +0.08(+0.26%)
Jul 24, 2008 31.14 31.48 30.70 31.02 11,783,141 -0.13(-0.42%)
Jul 23, 2008 30.62 31.19 30.40 31.15 13,185,582 +0.74(+2.43%)
Jul 22, 2008 30.42 30.55 29.97 30.41 21,693,025 -0.08(-0.26%)
Jul 21, 2008 30.96 31.00 30.38 30.49 9,781,958 -0.41(-1.33%)
Jul 18, 2008 31.29 31.29 30.66 30.90 14,004,423 -0.30(-0.96%)
Jul 17, 2008 30.50 31.23 30.12 31.20 17,959,240 +0.77(+2.53%)
Jul 16, 2008 29.50 30.60 29.05 30.43 18,260,970 +1.00(+3.40%)
Jul 15, 2008 28.82 29.78 28.55 29.43 16,640,908 +0.33(+1.13%)
Jul 14, 2008 29.59 29.87 29.07 29.10 14,277,417 -0.10(-0.34%)
Jul 11, 2008 29.26 29.57 28.80 29.20 14,948,379 -0.40(-1.35%)
Jul 10, 2008 29.59 29.78 29.25 29.60 11,366,664 +0.06(+0.20%)
Jul 09, 2008 29.96 29.98 29.53 29.54 13,575,391 -0.41(-1.37%)
Jul 08, 2008 30.00 30.00 29.31 29.95 26,083,186 -0.13(-0.43%)
Jul 07, 2008 30.00 30.62 29.74 30.08 21,977,535 -0.82(-2.65%)
Jul 04, 2008 30.92 31.20 30.74 30.90 6,953,201 +0.00(+0.00%)
Jul 03, 2008 30.92 31.20 30.74 30.90 6,953,201 +0.19(+0.62%)
Jul 02, 2008 31.11 31.25 30.70 30.71 13,633,053 -0.34(-1.10%)
Jul 01, 2008 30.91 31.08 30.40 31.05 17,144,832 -0.15(-0.48%)
Jun 30, 2008 31.70 32.15 31.14 31.20 15,850,607 -0.37(-1.17%)
Jun 27, 2008 31.53 31.92 31.43 31.57 20,844,229 +0.04(+0.13%)
Jun 26, 2008 32.16 32.29 31.52 31.53 19,847,923 -0.96(-2.95%)
Jun 25, 2008 32.40 32.84 32.30 32.49 16,117,195 +0.27(+0.84%)
Jun 24, 2008 32.25 32.50 31.96 32.22 17,528,439 -0.17(-0.52%)
Jun 23, 2008 32.13 32.44 32.04 32.39 10,850,753 +0.45(+1.41%)
Jun 20, 2008 32.64 32.73 31.94 31.94 21,344,975 -0.95(-2.89%)
Jun 19, 2008 32.96 33.12 32.57 32.89 13,912,935 -0.06(-0.18%)
Jun 18, 2008 32.97 33.35 32.77 32.95 12,078,423 -0.16(-0.48%)
Jun 17, 2008 33.85 33.86 33.10 33.11 9,163,726 -0.54(-1.60%)
Jun 16, 2008 33.77 33.90 33.39 33.65 10,955,007 -0.28(-0.83%)
Jun 13, 2008 33.48 33.95 33.35 33.93 9,153,372 +0.69(+2.08%)
Jun 12, 2008 33.53 33.70 33.12 33.24 13,138,794 -0.03(-0.09%)
Jun 11, 2008 33.75 33.94 33.25 33.27 12,419,489 -0.56(-1.66%)
Jun 10, 2008 33.70 34.00 32.89 33.83 16,606,828 +0.65(+1.96%)
Jun 09, 2008 33.32 33.34 32.84 33.18 10,011,808 +0.17(+0.52%)
Jun 06, 2008 34.14 34.30 32.97 33.01 16,597,762 -1.48(-4.29%)
Jun 05, 2008 34.32 34.71 34.10 34.49 11,640,260 +0.14(+0.41%)
Jun 04, 2008 33.15 34.59 33.15 34.35 24,630,162 +1.17(+3.53%)
Jun 03, 2008 33.48 33.51 33.00 33.18 11,060,103 -0.12(-0.36%)
Jun 02, 2008 33.50 33.59 33.05 33.30 10,323,260 -0.30(-0.89%)
May 30, 2008 33.98 34.05 33.48 33.60 12,778,954 -0.21(-0.62%)
May 29, 2008 33.86 34.35 33.74 33.81 12,571,197 -0.05(-0.15%)
May 28, 2008 33.66 34.15 33.66 33.86 14,202,135 +0.22(+0.65%)
May 27, 2008 33.31 33.74 33.26 33.64 9,309,007 +0.41(+1.23%)
May 26, 2008 33.52 33.60 33.18 33.23 0 +0.00(+0.00%)
May 23, 2008 33.52 33.60 33.18 33.23 8,951,262 -0.38(-1.13%)
May 22, 2008 33.78 33.78 33.35 33.61 7,735,244 -0.05(-0.15%)
May 21, 2008 33.95 34.09 33.50 33.66 11,358,120 -0.43(-1.26%)
May 20, 2008 34.50 34.60 33.98 34.09 12,635,211 -0.63(-1.81%)
May 19, 2008 34.79 34.94 34.47 34.72 12,365,408 -0.19(-0.54%)
May 16, 2008 34.97 35.02 34.47 34.91 12,730,885 -0.08(-0.23%)
May 15, 2008 34.65 35.00 34.52 34.99 11,357,060 +0.19(+0.55%)
May 14, 2008 34.50 34.98 34.33 34.80 9,867,383 +0.47(+1.37%)
May 13, 2008 34.58 34.78 34.22 34.33 11,067,234 -0.44(-1.27%)
May 12, 2008 34.15 34.80 34.04 34.77 9,176,349 +0.47(+1.37%)
May 09, 2008 34.10 34.47 34.03 34.30 13,423,370 -0.26(-0.75%)
May 08, 2008 34.76 34.80 34.33 34.56 18,859,517 -0.14(-0.40%)
May 07, 2008 34.21 34.95 34.05 34.70 30,878,520 +0.97(+2.88%)
May 06, 2008 33.44 33.78 32.79 33.73 15,113,568 +0.44(+1.32%)
May 05, 2008 33.72 33.72 33.12 33.29 10,194,010 -0.20(-0.60%)
May 02, 2008 33.50 33.80 33.30 33.49 8,707,993 +0.19(+0.57%)
May 01, 2008 32.45 33.42 32.42 33.30 12,246,762 +0.87(+2.68%)
Apr 30, 2008 32.78 33.03 32.33 32.43 13,076,939 -0.33(-1.01%)
Apr 29, 2008 32.32 32.88 32.21 32.76 10,179,621 +0.33(+1.02%)
Apr 28, 2008 32.55 32.61 32.21 32.43 7,648,847 +0.07(+0.22%)
Apr 25, 2008 32.04 32.45 31.95 32.36 11,946,956 +0.42(+1.31%)
Apr 24, 2008 31.85 32.20 31.69 31.94 12,009,486 +0.34(+1.08%)
Apr 23, 2008 31.47 31.68 31.11 31.60 14,999,989 +0.31(+0.99%)
Apr 22, 2008 31.39 31.42 31.17 31.29 8,461,329 -0.17(-0.54%)
Apr 21, 2008 31.10 31.50 31.05 31.46 8,797,294 +0.13(+0.41%)
Apr 18, 2008 30.85 31.55 30.85 31.33 11,513,639 +0.55(+1.79%)
Apr 17, 2008 30.24 30.89 30.24 30.78 13,438,883 +0.46(+1.52%)
Apr 16, 2008 30.12 30.38 29.82 30.32 10,606,374 +0.39(+1.30%)
Apr 15, 2008 30.07 30.10 29.57 29.93 10,320,451 -0.11(-0.37%)
Apr 14, 2008 30.23 30.38 29.83 30.04 9,476,259 -0.14(-0.46%)
Apr 11, 2008 31.04 31.49 30.15 30.18 15,488,886 -1.17(-3.73%)
Apr 10, 2008 30.79 31.56 30.72 31.35 12,182,931 +0.50(+1.62%)
Apr 09, 2008 31.12 31.21 30.61 30.85 10,508,197 -0.22(-0.71%)
Apr 08, 2008 31.36 31.40 30.95 31.07 13,068,766 -0.45(-1.43%)
Apr 07, 2008 31.41 31.73 31.21 31.52 9,732,465 +0.28(+0.90%)
Apr 04, 2008 31.52 31.62 31.06 31.24 12,518,929 -0.29(-0.92%)
Apr 03, 2008 31.43 31.70 31.15 31.53 8,981,092 -0.03(-0.10%)
Apr 02, 2008 32.00 32.39 31.46 31.56 13,072,461 -0.35(-1.10%)
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.