Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.25 22.49 22.16 22.43 4,903,114 +0.09(+0.39%)
Jul 29, 2004 22.25 22.56 22.25 22.34 4,184,375 +0.16(+0.70%)
Jul 28, 2004 22.25 22.46 21.93 22.19 5,768,957 -0.11(-0.48%)
Jul 27, 2004 22.29 22.43 22.19 22.29 5,970,620 +0.10(+0.44%)
Jul 26, 2004 22.29 22.48 22.04 22.20 5,378,705 -0.11(-0.48%)
Jul 23, 2004 22.61 22.76 22.23 22.30 6,091,988 -0.34(-1.50%)
Jul 22, 2004 22.49 22.78 22.29 22.64 7,014,449 -0.32(-1.40%)
Jul 21, 2004 23.22 23.26 22.54 22.96 6,107,944 -0.25(-1.09%)
Jul 20, 2004 22.76 23.26 22.73 23.22 7,253,891 +0.40(+1.75%)
Jul 19, 2004 22.73 22.90 22.44 22.82 7,742,144 +0.04(+0.17%)
Jul 16, 2004 23.40 23.40 22.74 22.78 7,017,640 -0.41(-1.76%)
Jul 15, 2004 23.46 23.53 23.18 23.19 4,588,524 -0.31(-1.32%)
Jul 14, 2004 23.38 23.70 23.33 23.50 4,493,818 -0.04(-0.17%)
Jul 13, 2004 23.46 23.76 23.46 23.54 3,861,344 -0.12(-0.49%)
Jul 12, 2004 23.87 24.02 23.61 23.65 5,988,841 -0.24(-1.02%)
Jul 09, 2004 23.90 23.95 23.62 23.90 5,899,693 +0.24(+1.03%)
Jul 08, 2004 23.95 24.04 23.64 23.65 4,973,423 -0.37(-1.54%)
Jul 07, 2004 24.04 24.16 23.99 24.02 4,549,200 +0.03(+0.12%)
Jul 06, 2004 24.55 24.55 23.97 23.99 5,997,179 -0.55(-2.26%)
Jul 02, 2004 24.63 24.69 24.42 24.55 4,326,538 -0.01(-0.04%)
Jul 01, 2004 24.62 24.77 24.39 24.56 6,175,886 -0.20(-0.82%)
Jun 30, 2004 24.77 24.87 24.62 24.76 6,348,828 +0.00(+0.00%)
Jun 29, 2004 24.53 24.84 24.44 24.76 5,385,293 +0.24(+0.99%)
Jun 28, 2004 24.47 24.84 24.41 24.52 5,517,162 +0.06(+0.24%)
Jun 25, 2004 24.48 24.69 24.37 24.46 7,913,851 -0.16(-0.63%)
Jun 24, 2004 23.99 24.70 23.86 24.62 18,212,862 +0.67(+2.80%)
Jun 23, 2004 24.10 24.24 23.61 23.95 8,600,884 -0.26(-1.08%)
Jun 22, 2004 24.06 24.24 24.04 24.21 6,865,286 -0.03(-0.12%)
Jun 21, 2004 24.19 24.30 24.06 24.24 6,465,152 -0.07(-0.28%)
Jun 18, 2004 24.16 24.30 24.02 24.30 7,442,069 +0.16(+0.64%)
Jun 17, 2004 24.06 24.29 23.99 24.15 4,972,291 -0.01(-0.04%)
Jun 16, 2004 23.95 24.23 23.86 24.16 6,250,415 +0.17(+0.69%)
Jun 15, 2004 24.01 24.19 23.88 23.99 6,234,254 -0.02(-0.08%)
Jun 14, 2004 23.85 24.08 23.83 24.01 7,501,466 +0.00(+0.00%)
Jun 10, 2004 23.82 24.14 23.81 24.01 5,689,692 +0.14(+0.57%)
Jun 09, 2004 23.90 24.16 23.77 23.88 7,365,274 -0.02(-0.08%)
Jun 08, 2004 23.75 23.91 23.63 23.90 6,059,767 +0.19(+0.82%)
Jun 07, 2004 23.56 23.82 23.29 23.70 6,680,712 +0.33(+1.41%)
Jun 04, 2004 23.46 23.68 23.32 23.37 4,991,850 +0.09(+0.38%)
Jun 03, 2004 23.56 23.82 23.28 23.29 6,610,506 -0.44(-1.84%)
Jun 02, 2004 23.27 23.75 22.71 23.72 8,889,327 +0.56(+2.43%)
Jun 01, 2004 23.12 23.26 22.76 23.16 7,449,995 +0.36(+1.58%)
May 28, 2004 23.12 23.19 22.80 22.80 3,940,197 -0.23(-1.01%)
May 27, 2004 23.17 23.25 22.94 23.03 5,894,958 +0.05(+0.21%)
May 26, 2004 22.98 23.17 22.86 22.98 5,555,765 -0.09(-0.38%)
May 25, 2004 22.54 23.07 22.37 23.07 5,489,058 +0.53(+2.37%)
May 24, 2004 22.25 22.59 22.17 22.54 6,071,915 +0.51(+2.29%)
May 21, 2004 22.54 22.69 22.03 22.03 7,163,097 -0.36(-1.61%)
May 20, 2004 22.26 22.52 22.21 22.39 4,317,479 +0.05(+0.22%)
May 19, 2004 22.42 22.74 22.20 22.34 8,215,058 +0.16(+0.70%)
May 18, 2004 22.43 22.63 22.19 22.19 5,317,352 -0.06(-0.26%)
May 17, 2004 22.29 22.33 22.04 22.25 6,762,036 -0.33(-1.46%)
May 14, 2004 22.68 22.78 22.40 22.58 7,214,259 -0.06(-0.26%)
May 13, 2004 22.71 22.91 22.44 22.63 18,338,966 +0.29(+1.30%)
May 12, 2004 22.33 22.54 22.00 22.34 10,305,702 +0.02(+0.09%)
May 11, 2004 21.95 22.54 21.94 22.32 14,636,255 +0.85(+3.98%)
May 10, 2004 21.48 21.95 20.78 21.47 12,234,006 -0.34(-1.56%)
May 07, 2004 21.91 22.27 21.69 21.81 7,963,469 -0.29(-1.32%)
May 06, 2004 22.16 22.31 21.83 22.10 9,608,478 -0.24(-1.09%)
May 05, 2004 22.34 22.69 22.20 22.34 10,286,040 -0.02(-0.09%)
May 04, 2004 22.29 22.60 22.21 22.36 10,999,323 -0.11(-0.48%)
May 03, 2004 22.52 22.59 22.29 22.47 9,557,316 +0.10(+0.43%)
Apr 30, 2004 23.02 23.07 22.25 22.37 17,261,166 -0.65(-2.83%)
Apr 29, 2004 23.51 23.70 23.00 23.02 17,370,284 -0.24(-1.04%)
Apr 28, 2004 23.07 23.27 22.93 23.27 28,890,596 -0.22(-0.95%)
Apr 27, 2004 23.80 23.84 23.49 23.49 9,796,346 -0.19(-0.82%)
Apr 26, 2004 24.01 24.15 23.41 23.68 9,300,270 -0.26(-1.10%)
Apr 23, 2004 24.17 24.23 23.86 23.95 8,236,161 -0.22(-0.92%)
Apr 22, 2004 24.38 24.53 24.17 24.17 7,589,173 -0.12(-0.48%)
Apr 21, 2004 23.99 24.32 23.95 24.29 8,500,825 +0.19(+0.81%)
Apr 20, 2004 24.34 24.57 24.03 24.09 8,598,928 -0.16(-0.64%)
Apr 19, 2004 23.92 24.37 23.89 24.25 5,958,884 +0.06(+0.24%)
Apr 16, 2004 23.99 24.19 23.73 24.19 12,040,888 +0.19(+0.81%)
Apr 15, 2004 24.43 24.46 23.93 23.99 7,823,983 -0.29(-1.20%)
Apr 14, 2004 24.19 24.42 24.09 24.29 9,694,537 +0.00(+0.00%)
Apr 13, 2004 24.92 25.00 24.25 24.29 10,191,540 -0.68(-2.72%)
Apr 12, 2004 25.11 25.16 24.78 24.97 6,611,741 -0.53(-2.10%)
Apr 08, 2004 25.73 25.73 25.18 25.50 4,184,375 +0.23(+0.92%)
Apr 07, 2004 25.59 25.71 25.27 25.27 6,502,726 -0.56(-2.18%)
Apr 06, 2004 25.55 25.89 25.48 25.83 6,916,551 +0.09(+0.34%)
Apr 05, 2004 25.08 25.82 24.98 25.74 8,314,912 +0.53(+2.12%)
Apr 02, 2004 25.14 25.25 24.82 25.21 9,221,726 +0.58(+2.37%)
Apr 01, 2004 24.38 24.65 23.60 24.63 8,480,031 +0.35(+1.44%)
Mar 31, 2004 24.51 24.54 24.19 24.28 8,379,559 -0.18(-0.75%)
Mar 30, 2004 24.43 24.51 24.33 24.46 4,845,570 -0.02(-0.08%)
Mar 29, 2004 24.43 24.55 24.34 24.48 4,812,834 +0.10(+0.40%)
Mar 26, 2004 24.29 24.52 24.20 24.38 5,435,014 +0.05(+0.20%)
Mar 25, 2004 24.27 24.44 24.10 24.33 7,246,788 +0.27(+1.13%)
Mar 24, 2004 24.38 24.38 23.85 24.06 8,826,224 -0.32(-1.31%)
Mar 23, 2004 24.38 24.63 24.20 24.38 7,656,908 +0.19(+0.80%)
Mar 22, 2004 24.38 24.55 24.16 24.19 8,782,885 -0.48(-1.93%)
Mar 19, 2004 25.00 25.20 24.63 24.66 8,262,103 -0.33(-1.32%)
Mar 18, 2004 25.11 25.32 24.85 24.99 7,531,628 -0.07(-0.27%)
Mar 17, 2004 24.73 25.21 24.64 25.06 6,710,771 +0.39(+1.57%)
Mar 16, 2004 24.63 24.77 24.50 24.67 9,682,905 +0.07(+0.28%)
Mar 15, 2004 24.67 24.76 24.38 24.61 11,421,899 -0.75(-2.95%)
Mar 12, 2004 24.46 25.35 24.19 25.35 15,878,041 +1.12(+4.61%)
Mar 11, 2004 24.72 24.79 24.04 24.24 13,289,365 -0.49(-1.96%)
Mar 10, 2004 25.40 25.51 24.69 24.72 13,880,045 -0.76(-2.97%)
Mar 09, 2004 25.49 25.66 25.24 25.48 9,088,828 -0.01(-0.04%)
Mar 08, 2004 25.79 25.89 25.45 25.49 6,881,860 -0.23(-0.91%)
Mar 05, 2004 26.00 26.08 25.66 25.72 8,699,296 -0.31(-1.19%)
Mar 04, 2004 25.90 26.22 25.90 26.03 7,788,365 +0.15(+0.56%)
Mar 03, 2004 25.94 26.13 25.82 25.89 10,783,763 -0.11(-0.41%)
Mar 02, 2004 25.94 26.28 25.94 26.00 8,660,796 -0.11(-0.41%)
Mar 01, 2004 26.03 26.27 25.88 26.10 10,767,087 +0.33(+1.28%)
Feb 27, 2004 26.11 26.11 25.76 25.77 10,116,701 -0.19(-0.75%)
Feb 26, 2004 25.79 26.21 25.67 25.97 11,607,915 +0.42(+1.63%)
Feb 25, 2004 25.26 25.64 25.17 25.55 12,254,286 +0.33(+1.31%)
Feb 24, 2004 25.64 25.67 25.06 25.22 16,067,865 -0.77(-2.95%)
Feb 23, 2004 25.79 25.99 25.28 25.99 13,869,236 +0.19(+0.75%)
Feb 20, 2004 26.22 26.22 25.64 25.79 13,352,674 -0.44(-1.67%)
Feb 19, 2004 26.23 26.28 25.94 26.23 10,126,378 +0.28(+1.09%)
Feb 18, 2004 26.03 26.09 25.80 25.95 11,913,343 -0.18(-0.71%)
Feb 17, 2004 26.62 26.72 25.73 26.13 29,107,288 -0.02(-0.07%)
Feb 13, 2004 26.81 26.96 26.08 26.15 43,951,072 -1.05(-3.86%)
Feb 12, 2004 27.15 27.60 26.82 27.20 59,566,816 +0.39(+1.45%)
Feb 11, 2004 27.12 27.20 26.49 26.81 118,398,224 +3.42(+14.62%)
Feb 10, 2004 23.17 23.61 23.07 23.39 7,501,363 +0.30(+1.30%)
Feb 09, 2004 22.68 23.29 22.61 23.09 10,614,939 +0.41(+1.80%)
Feb 06, 2004 22.44 22.86 22.25 22.68 10,296,643 +0.15(+0.65%)
Feb 05, 2004 22.63 22.85 22.48 22.54 7,560,967 +0.01(+0.04%)
Feb 04, 2004 22.40 23.04 22.39 22.53 9,227,182 -0.07(-0.30%)
Feb 03, 2004 22.76 23.20 22.44 22.60 10,298,908 -0.52(-2.27%)
Feb 02, 2004 23.12 23.34 22.93 23.12 9,514,183 -0.19(-0.83%)
Jan 30, 2004 23.04 23.49 23.02 23.31 17,534,064 -0.44(-1.84%)
Jan 29, 2004 23.12 23.95 22.32 23.75 15,871,761 +0.76(+3.30%)
Jan 28, 2004 23.38 23.44 22.84 22.99 7,521,437 -0.48(-2.03%)
Jan 27, 2004 23.73 23.78 23.38 23.47 4,857,305 -0.23(-0.98%)
Jan 26, 2004 23.24 23.74 23.24 23.70 6,148,606 +0.34(+1.46%)
Jan 23, 2004 23.99 24.13 23.07 23.36 10,258,452 -0.63(-2.63%)
Jan 22, 2004 23.88 24.08 23.78 23.99 4,970,232 +0.12(+0.49%)
Jan 21, 2004 23.62 23.90 23.57 23.88 7,396,980 +0.11(+0.45%)
Jan 20, 2004 24.09 24.13 23.62 23.77 9,139,990 -0.37(-1.53%)
Jan 16, 2004 24.22 24.23 24.06 24.14 8,259,632 +0.03(+0.12%)
Jan 15, 2004 24.22 24.36 24.00 24.11 9,170,461 -0.08(-0.32%)
Jan 14, 2004 24.17 24.31 23.98 24.19 13,237,174 +0.21(+0.89%)
Jan 13, 2004 24.10 24.28 23.90 23.97 12,178,933 -0.19(-0.80%)
Jan 12, 2004 24.07 24.24 23.90 24.17 6,625,226 +0.01(+0.04%)
Jan 09, 2004 24.04 24.28 24.00 24.16 7,628,805 -0.09(-0.36%)
Jan 08, 2004 23.90 24.27 23.85 24.25 9,853,685 +0.35(+1.46%)
Jan 07, 2004 23.78 23.94 23.57 23.90 10,034,142 +0.39(+1.65%)
Jan 06, 2004 23.31 23.58 23.31 23.51 9,736,743 +0.06(+0.25%)
Jan 05, 2004 22.99 23.51 22.94 23.45 10,671,763 +0.46(+1.99%)
Jan 02, 2004 22.82 23.24 22.79 22.99 6,860,860 +0.33(+1.46%)
Dec 31, 2003 22.64 22.78 22.53 22.66 4,814,790 +0.03(+0.13%)
Dec 30, 2003 22.76 22.89 22.60 22.63 4,154,316 -0.17(-0.77%)
Dec 29, 2003 22.50 22.83 22.50 22.81 4,744,996 +0.26(+1.16%)
Dec 26, 2003 22.70 22.79 22.49 22.55 2,691,823 -0.16(-0.68%)
Dec 24, 2003 22.66 22.78 22.60 22.70 4,317,170 -0.09(-0.38%)
Dec 23, 2003 22.68 22.82 22.60 22.79 5,741,883 +0.01(+0.04%)
Dec 22, 2003 22.41 22.78 22.29 22.78 7,957,807 +0.21(+0.95%)
Dec 19, 2003 22.03 22.60 22.03 22.57 9,255,799 +0.09(+0.39%)
Dec 18, 2003 22.28 22.52 22.22 22.48 4,503,597 +0.19(+0.87%)
Dec 17, 2003 22.23 22.28 22.04 22.28 4,684,569 -0.01(-0.04%)
Dec 16, 2003 22.24 22.39 22.20 22.29 6,030,738 +0.12(+0.53%)
Dec 15, 2003 22.32 22.42 22.01 22.18 7,946,072 +0.01(+0.04%)
Dec 12, 2003 21.99 22.26 21.93 22.17 6,385,578 +0.17(+0.75%)
Dec 11, 2003 21.74 22.06 21.63 22.00 7,700,247 +0.23(+1.07%)
Dec 10, 2003 21.52 22.06 21.40 21.77 13,389,939 +0.11(+0.49%)
Dec 09, 2003 21.35 21.71 21.29 21.66 13,749,309 +0.51(+2.43%)
Dec 08, 2003 20.98 21.17 20.98 21.15 6,831,213 +0.10(+0.46%)
Dec 05, 2003 21.37 21.40 20.94 21.05 9,754,037 -0.51(-2.39%)
Dec 04, 2003 21.38 21.57 21.27 21.57 10,998,912 +0.34(+1.60%)
Dec 03, 2003 21.92 21.95 21.17 21.23 17,509,872 -0.71(-3.23%)
Dec 02, 2003 22.20 22.39 21.80 21.93 14,575,107 -0.57(-2.55%)
Dec 01, 2003 22.43 22.67 22.30 22.51 12,691,274 +0.08(+0.35%)
Nov 28, 2003 22.41 22.48 22.35 22.43 2,007,878 +0.01(+0.04%)
Nov 26, 2003 22.54 22.54 22.25 22.42 4,830,643 +0.09(+0.39%)
Nov 25, 2003 22.15 22.58 22.07 22.33 5,787,075 +0.16(+0.70%)
Nov 24, 2003 21.97 22.20 21.91 22.18 7,368,260 +0.24(+1.11%)
Nov 21, 2003 22.09 22.13 21.74 21.93 10,540,203 -0.10(-0.44%)
Nov 20, 2003 21.93 22.42 21.93 22.03 8,218,764 -0.11(-0.48%)
Nov 19, 2003 22.10 22.23 21.94 22.14 5,890,119 +0.26(+1.20%)
Nov 18, 2003 22.49 22.49 21.85 21.88 8,307,500 -0.50(-2.21%)
Nov 17, 2003 22.16 22.49 22.00 22.37 7,724,232 -0.04(-0.17%)
Nov 14, 2003 22.61 22.71 22.27 22.41 4,925,453 -0.24(-1.07%)
Nov 13, 2003 22.73 22.76 22.57 22.65 6,368,901 -0.02(-0.09%)
Nov 12, 2003 22.46 22.71 22.37 22.67 6,675,050 +0.21(+0.95%)
Nov 11, 2003 22.39 22.56 22.35 22.46 3,736,475 -0.03(-0.13%)
Nov 10, 2003 22.63 22.74 22.44 22.49 4,152,566 -0.24(-1.07%)
Nov 07, 2003 22.78 23.08 22.62 22.73 8,040,778 +0.00(+0.00%)
Nov 06, 2003 22.25 22.77 21.86 22.73 7,557,672 +0.37(+1.65%)
Nov 05, 2003 22.10 22.41 21.95 22.36 5,766,178 +0.26(+1.19%)
Nov 04, 2003 22.15 22.34 21.94 22.10 6,140,577 -0.17(-0.74%)
Nov 03, 2003 22.20 22.33 22.05 22.27 6,714,168 +0.27(+1.24%)
Oct 31, 2003 22.20 22.23 21.76 21.99 6,074,694 -0.23(-1.05%)
Oct 30, 2003 22.20 22.29 21.76 22.23 6,340,798 +0.11(+0.48%)
Oct 29, 2003 21.90 22.19 21.69 22.12 6,651,579 +0.22(+1.02%)
Oct 28, 2003 21.66 21.95 21.57 21.90 9,456,948 +0.39(+1.81%)
Oct 27, 2003 21.22 21.69 21.20 21.51 7,925,380 +0.33(+1.56%)
Oct 24, 2003 21.23 21.23 20.90 21.18 4,771,658 -0.05(-0.23%)
Oct 23, 2003 21.00 21.23 20.91 21.23 4,727,907 +0.22(+1.06%)
Oct 22, 2003 21.08 21.25 20.91 21.00 5,838,237 -0.17(-0.78%)
Oct 21, 2003 21.08 21.27 20.90 21.17 6,509,623 +0.23(+1.11%)
Oct 20, 2003 21.08 21.09 20.77 20.93 5,010,174 -0.03(-0.14%)
Oct 17, 2003 21.35 21.36 20.91 20.96 5,660,971 -0.31(-1.46%)
Oct 16, 2003 21.03 21.31 21.03 21.27 4,529,230 +0.15(+0.69%)
Oct 15, 2003 21.32 21.37 21.03 21.13 6,643,962 -0.19(-0.91%)
Oct 14, 2003 20.85 21.43 20.80 21.32 7,487,054 +0.44(+2.09%)
Oct 13, 2003 21.13 21.25 20.77 20.89 7,539,761 -0.16(-0.74%)
Oct 10, 2003 20.98 21.18 20.91 21.04 6,082,929 -0.21(-1.01%)
Oct 09, 2003 21.32 21.46 20.93 21.25 10,294,790 +0.41(+1.96%)
Oct 08, 2003 21.01 21.06 20.70 20.85 5,726,236 -0.10(-0.46%)
Oct 07, 2003 20.47 20.97 20.41 20.94 8,340,853 +0.36(+1.75%)
Oct 06, 2003 20.64 20.79 20.41 20.58 5,075,644 -0.09(-0.42%)
Oct 03, 2003 20.69 21.03 20.64 20.67 10,668,160 +0.33(+1.62%)
Oct 02, 2003 20.23 20.40 20.07 20.34 7,709,409 +0.11(+0.53%)
Oct 01, 2003 19.84 20.25 19.78 20.23 11,570,547 +0.64(+3.27%)
Sep 30, 2003 19.57 19.89 19.29 19.59 12,715,053 -0.11(-0.54%)
Sep 29, 2003 19.45 19.72 19.27 19.70 7,178,538 +0.19(+1.00%)
Sep 26, 2003 19.75 19.82 19.40 19.51 8,091,528 -0.22(-1.13%)
Sep 25, 2003 19.74 20.06 19.57 19.73 14,295,723 +0.49(+2.52%)
Sep 24, 2003 19.55 19.58 19.21 19.24 9,894,038 -0.38(-1.93%)
Sep 23, 2003 19.55 19.72 19.45 19.62 9,009,460 +0.18(+0.95%)
Sep 22, 2003 19.57 19.65 19.30 19.44 10,460,321 -0.46(-2.30%)
Sep 19, 2003 19.77 19.91 19.63 19.89 9,075,754 +0.03(+0.15%)
Sep 18, 2003 19.72 19.87 19.52 19.87 8,088,028 +0.17(+0.89%)
Sep 17, 2003 19.78 19.96 19.62 19.69 7,981,484 -0.17(-0.83%)
Sep 16, 2003 19.62 19.91 19.48 19.86 11,598,444 +0.33(+1.69%)
Sep 15, 2003 19.43 19.87 19.43 19.53 11,745,445 -0.14(-0.69%)
Sep 12, 2003 19.85 19.86 19.50 19.66 9,515,315 -0.43(-2.13%)
Sep 11, 2003 19.97 20.20 19.89 20.09 6,647,153 +0.08(+0.39%)
Sep 10, 2003 20.27 20.34 19.88 20.01 9,883,023 -0.56(-2.74%)
Sep 09, 2003 20.35 20.60 20.33 20.57 6,660,844 -0.17(-0.84%)
Sep 08, 2003 20.52 20.79 20.38 20.75 7,099,376 +0.17(+0.80%)
Sep 05, 2003 20.82 20.92 20.53 20.58 7,697,673 -0.26(-1.26%)
Sep 04, 2003 20.57 20.88 20.57 20.85 8,523,060 +0.14(+0.66%)
Sep 03, 2003 20.59 20.86 20.23 20.71 11,771,386 +0.36(+1.77%)
Sep 02, 2003 20.14 20.44 19.97 20.35 12,348,375 +0.44(+2.19%)
Aug 29, 2003 19.74 20.11 19.64 19.91 9,417,006 +0.19(+0.99%)
Aug 28, 2003 20.21 20.23 19.57 19.72 16,294,646 -0.41(-2.03%)
Aug 27, 2003 20.26 20.34 20.05 20.13 10,864,779 -0.13(-0.62%)
Aug 26, 2003 20.53 20.63 20.25 20.25 11,311,752 -0.39(-1.88%)
Aug 25, 2003 20.59 20.72 20.50 20.64 6,268,842 -0.16(-0.75%)
Aug 22, 2003 21.13 21.18 20.70 20.80 9,913,494 -0.18(-0.88%)
Aug 21, 2003 21.34 21.38 20.83 20.98 14,008,413 -0.37(-1.73%)
Aug 20, 2003 21.18 21.46 21.14 21.35 7,286,730 -0.24(-1.12%)
Aug 19, 2003 21.76 21.81 21.32 21.59 8,178,102 -0.17(-0.76%)
Aug 18, 2003 21.84 21.89 21.73 21.76 7,381,024 -0.05(-0.22%)
Aug 15, 2003 21.98 21.98 21.71 21.81 3,082,281 -0.11(-0.49%)
Aug 14, 2003 21.86 22.04 21.55 21.92 6,523,932 +0.06(+0.27%)
Aug 13, 2003 21.85 21.90 21.57 21.86 5,804,781 +0.05(+0.22%)
Aug 12, 2003 21.44 21.85 21.37 21.81 7,067,876 +0.39(+1.81%)
Aug 11, 2003 21.22 21.46 21.18 21.42 6,819,374 +0.20(+0.96%)
Aug 08, 2003 21.10 21.23 20.95 21.22 6,018,797 +0.18(+0.88%)
Aug 07, 2003 20.90 21.18 20.74 21.03 7,119,347 +0.23(+1.12%)
Aug 06, 2003 20.93 21.13 20.71 20.80 7,145,906 -0.14(-0.65%)
Aug 05, 2003 21.47 21.47 20.90 20.93 6,907,595 -0.54(-2.53%)
Aug 04, 2003 21.75 21.91 21.21 21.48 8,270,647 -0.40(-1.82%)
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.