Walt Disney (NY: DIS )

170.76 USD -1.28 (-0.74%)
Streaming Delayed Price Updated: 2:51 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 38.50 39.12 38.35 39.04 10,049,750 +0.69(+1.80%)
Jun 29, 2011 38.11 38.43 37.73 38.35 9,614,925 +0.43(+1.13%)
Jun 28, 2011 38.17 38.45 37.79 37.92 11,912,695 -0.15(-0.39%)
Jun 27, 2011 37.62 38.42 37.47 38.07 8,259,448 +0.49(+1.30%)
Jun 24, 2011 37.91 38.02 37.39 37.58 13,425,391 -0.24(-0.63%)
Jun 23, 2011 37.88 37.93 37.19 37.82 11,874,003 -0.49(-1.28%)
Jun 22, 2011 38.56 38.77 38.28 38.31 8,548,219 -0.47(-1.21%)
Jun 21, 2011 38.45 38.89 38.25 38.78 7,814,947 +0.55(+1.44%)
Jun 20, 2011 38.13 38.27 38.13 38.23 8,746,194 +0.19(+0.50%)
Jun 17, 2011 38.31 38.37 37.98 38.04 12,659,336 +0.03(+0.08%)
Jun 16, 2011 38.37 38.47 37.77 38.01 11,806,867 -0.38(-0.99%)
Jun 15, 2011 38.38 38.82 38.24 38.39 10,716,183 -0.20(-0.52%)
Jun 14, 2011 38.68 38.85 38.51 38.59 10,074,555 +0.22(+0.57%)
Jun 13, 2011 38.63 38.86 38.35 38.37 9,253,324 -0.13(-0.34%)
Jun 10, 2011 39.15 39.33 38.42 38.50 13,096,734 -0.87(-2.21%)
Jun 09, 2011 38.95 39.53 38.85 39.37 9,642,201 +0.14(+0.36%)
Jun 08, 2011 39.46 39.65 39.14 39.23 8,482,934 -0.12(-0.30%)
Jun 07, 2011 39.64 39.88 39.33 39.35 8,683,510 -0.05(-0.13%)
Jun 06, 2011 39.18 39.70 39.14 39.40 9,193,310 +0.02(+0.05%)
Jun 03, 2011 39.66 39.66 39.17 39.38 15,136,004 -1.71(-4.16%)
May 24, 2011 41.27 41.34 40.87 41.09 8,459,268 -0.07(-0.17%)
May 23, 2011 41.15 41.33 40.95 41.16 7,965,275 -0.34(-0.82%)
May 20, 2011 41.34 41.84 41.12 41.50 9,220,000 +0.12(+0.29%)
May 19, 2011 41.55 41.74 41.14 41.38 10,065,854 -0.04(-0.10%)
May 18, 2011 40.94 41.45 40.90 41.42 9,949,279 +0.41(+1.00%)
May 17, 2011 40.86 41.14 40.68 41.01 10,037,836 +0.08(+0.20%)
May 16, 2011 41.26 41.30 40.89 40.93 11,703,988 -0.59(-1.42%)
May 13, 2011 41.61 41.87 41.25 41.52 8,422,193 -0.06(-0.14%)
May 12, 2011 41.51 41.76 40.94 41.58 13,073,584 +0.06(+0.14%)
May 11, 2011 42.11 42.58 41.11 41.52 38,469,528 -2.39(-5.44%)
May 10, 2011 43.24 44.12 43.10 43.91 12,515,656 +0.81(+1.88%)
May 09, 2011 43.32 43.35 42.92 43.10 6,308,028 +0.04(+0.09%)
May 06, 2011 43.30 43.50 42.85 43.06 7,811,791 +0.37(+0.87%)
May 05, 2011 42.51 43.25 42.44 42.69 8,256,411 +0.07(+0.16%)
May 04, 2011 42.94 43.24 42.30 42.62 7,484,468 -0.45(-1.04%)
May 03, 2011 43.25 43.57 42.89 43.07 6,208,424 -0.20(-0.46%)
May 02, 2011 43.32 43.36 43.21 43.27 5,606,792 +0.17(+0.39%)
Apr 29, 2011 43.02 43.35 42.81 43.10 5,740,536 +0.08(+0.19%)
Apr 28, 2011 42.38 43.15 42.38 43.02 6,532,016 +0.44(+1.03%)
Apr 27, 2011 42.26 42.68 42.18 42.58 5,420,431 +0.25(+0.59%)
Apr 26, 2011 41.98 42.44 41.72 42.33 7,291,076 +0.40(+0.95%)
Apr 25, 2011 42.26 42.31 41.87 41.93 5,157,785 -0.34(-0.80%)
Apr 21, 2011 42.32 42.40 42.10 42.27 4,872,047 +0.23(+0.55%)
Apr 20, 2011 41.88 42.46 41.76 42.04 7,420,841 +0.69(+1.67%)
Apr 19, 2011 41.08 41.46 40.88 41.35 6,907,863 +0.15(+0.36%)
Apr 18, 2011 40.97 41.28 40.46 41.20 9,982,791 -0.32(-0.77%)
Apr 15, 2011 41.23 41.71 40.96 41.52 8,371,968 +0.50(+1.22%)
Apr 14, 2011 41.50 41.56 40.84 41.02 11,206,420 -0.68(-1.63%)
Apr 13, 2011 41.83 42.02 41.49 41.70 5,951,421 +0.07(+0.17%)
Apr 12, 2011 41.59 41.75 41.25 41.63 8,390,193 -0.26(-0.62%)
Apr 11, 2011 41.76 41.94 41.55 41.89 6,885,108 +0.13(+0.31%)
Apr 08, 2011 42.22 42.24 41.40 41.76 7,274,907 -0.28(-0.67%)
Apr 07, 2011 42.18 42.27 41.50 42.04 9,461,465 -0.23(-0.54%)
Apr 06, 2011 42.72 42.73 42.05 42.27 7,827,383 -0.16(-0.38%)
Apr 05, 2011 42.66 42.83 42.20 42.43 7,641,656 -0.20(-0.47%)
Apr 04, 2011 42.87 43.05 42.51 42.63 6,848,447 -0.22(-0.51%)
Apr 01, 2011 43.23 43.38 42.64 42.85 8,417,152 -0.24(-0.56%)
Mar 31, 2011 43.06 43.21 42.70 43.09 7,209,824 -0.26(-0.60%)
Mar 30, 2011 43.35 43.35 43.35 43.35 7,012,495 +0.41(+0.95%)
Mar 29, 2011 42.58 43.03 42.36 42.94 5,459,721 +0.42(+0.99%)
Mar 28, 2011 43.19 43.30 42.52 42.52 6,025,052 -0.45(-1.05%)
Mar 25, 2011 42.94 43.24 42.78 42.97 7,948,125 +0.11(+0.26%)
Mar 24, 2011 42.47 42.99 42.40 42.86 7,005,092 +0.62(+1.47%)
Mar 23, 2011 41.40 42.35 40.87 42.24 11,706,159 +0.80(+1.93%)
Mar 22, 2011 41.85 41.95 41.38 41.44 6,886,385 -0.38(-0.91%)
Mar 21, 2011 41.78 41.99 41.75 41.82 7,131,375 +0.59(+1.43%)
Mar 18, 2011 41.25 41.67 41.17 41.23 13,300,102 +0.47(+1.15%)
Mar 17, 2011 41.19 41.20 40.48 40.76 9,386,237 +0.16(+0.39%)
Mar 16, 2011 41.22 41.58 40.42 40.60 16,770,713 -1.02(-2.45%)
Mar 15, 2011 41.39 41.86 41.37 41.62 14,577,169 -0.62(-1.47%)
Mar 14, 2011 42.64 42.68 41.58 42.24 11,011,351 -0.69(-1.61%)
Mar 11, 2011 42.43 43.12 42.26 42.93 6,960,354 +0.46(+1.08%)
Mar 10, 2011 42.65 42.83 42.16 42.47 10,211,984 -0.65(-1.51%)
Mar 09, 2011 43.24 43.38 42.81 43.12 5,388,356 -0.08(-0.19%)
Mar 08, 2011 43.06 43.58 42.73 43.20 6,871,394 +0.18(+0.42%)
Mar 07, 2011 43.53 43.61 42.38 43.02 11,770,177 -0.53(-1.22%)
Mar 04, 2011 44.03 44.34 43.10 43.55 11,132,183 -0.52(-1.18%)
Mar 03, 2011 43.61 44.24 43.61 44.07 9,678,666 +0.78(+1.80%)
Mar 02, 2011 43.14 43.62 42.98 43.29 7,624,707 +0.30(+0.70%)
Mar 01, 2011 43.63 43.79 42.97 42.99 12,094,384 -0.75(-1.71%)
Feb 28, 2011 43.02 43.87 43.00 43.74 12,529,487 +0.79(+1.84%)
Feb 25, 2011 42.50 43.13 42.40 42.95 9,458,083 +0.53(+1.25%)
Feb 24, 2011 42.00 42.47 41.60 42.42 14,509,874 +0.29(+0.69%)
Feb 23, 2011 42.91 43.28 41.97 42.13 18,804,389 -0.52(-1.22%)
Feb 22, 2011 42.83 43.15 42.40 42.65 14,162,637 -0.91(-2.09%)
Feb 18, 2011 43.65 43.65 43.26 43.56 15,918,468 -0.14(-0.32%)
Feb 17, 2011 43.50 43.90 43.47 43.70 6,395,904 +0.00(+0.00%)
Feb 16, 2011 43.21 43.71 43.05 43.70 7,902,718 +0.61(+1.42%)
Feb 15, 2011 43.00 43.57 42.98 43.09 12,069,031 -0.15(-0.35%)
Feb 14, 2011 43.19 43.41 42.98 43.24 7,500,544 -0.17(-0.39%)
Feb 11, 2011 43.04 43.51 43.00 43.41 14,205,655 +0.10(+0.23%)
Feb 10, 2011 42.78 43.66 42.73 43.31 14,829,532 -0.05(-0.12%)
Feb 09, 2011 42.76 44.05 42.72 43.36 35,804,061 +2.18(+5.29%)
Feb 08, 2011 40.90 41.24 40.79 41.18 11,810,526 +0.24(+0.59%)
Feb 07, 2011 40.80 41.20 40.71 40.94 7,282,340 +0.23(+0.56%)
Feb 04, 2011 40.47 40.77 40.41 40.71 11,142,184 +0.21(+0.52%)
Feb 03, 2011 40.40 40.75 40.28 40.50 9,513,942 +0.01(+0.02%)
Feb 02, 2011 39.80 40.71 39.80 40.49 15,374,539 +0.61(+1.53%)
Feb 01, 2011 39.04 39.95 39.04 39.88 9,282,881 +1.01(+2.60%)
Jan 31, 2011 39.04 39.25 38.65 38.87 8,206,393 +0.02(+0.05%)
Jan 28, 2011 39.36 39.79 38.65 38.85 8,381,567 -0.61(-1.55%)
Jan 27, 2011 39.54 39.69 39.25 39.46 8,235,402 +0.02(+0.05%)
Jan 26, 2011 39.84 39.93 39.37 39.44 9,777,070 -0.42(-1.05%)
Jan 25, 2011 39.79 39.92 39.47 39.86 7,923,795 -0.08(-0.20%)
Jan 24, 2011 39.64 39.95 39.54 39.94 7,795,408 +0.20(+0.50%)
Jan 21, 2011 39.29 39.94 39.28 39.74 10,931,762 +0.57(+1.46%)
Jan 20, 2011 39.01 39.39 38.51 39.17 8,983,532 +0.08(+0.20%)
Jan 19, 2011 39.09 39.49 38.96 39.09 8,379,501 -0.30(-0.76%)
Jan 18, 2011 39.07 39.51 39.00 39.39 7,891,937 +0.10(+0.25%)
Jan 14, 2011 39.10 39.34 39.00 39.29 5,214,792 +0.03(+0.08%)
Jan 13, 2011 39.18 39.36 39.01 39.26 7,084,008 +0.09(+0.23%)
Jan 12, 2011 39.48 39.65 39.04 39.17 9,586,817 -0.23(-0.58%)
Jan 11, 2011 39.60 39.81 39.24 39.40 6,496,470 -0.10(-0.25%)
Jan 10, 2011 39.01 39.55 38.92 39.50 8,772,518 +0.05(+0.13%)
Jan 07, 2011 39.55 39.68 39.16 39.45 6,603,706 -0.20(-0.50%)
Jan 06, 2011 39.69 39.89 39.44 39.65 14,745,131 -0.31(-0.78%)
Jan 05, 2011 39.23 40.00 39.17 39.96 22,003,269 +0.97(+2.49%)
Jan 04, 2011 37.93 39.00 37.85 38.99 21,960,054 +1.09(+2.88%)
Jan 03, 2011 37.74 38.00 37.62 37.90 7,590,931 +0.39(+1.04%)
Dec 31, 2010 37.37 37.60 37.21 37.51 3,650,797 +0.03(+0.08%)
Dec 30, 2010 37.58 37.65 37.39 37.48 3,411,767 -0.12(-0.32%)
Dec 29, 2010 37.45 37.84 37.31 37.60 5,105,777 +0.24(+0.64%)
Dec 28, 2010 37.46 37.52 37.07 37.36 3,469,995 -0.12(-0.32%)
Dec 27, 2010 37.55 37.75 37.30 37.48 3,518,871 -0.22(-0.58%)
Dec 23, 2010 37.85 37.94 37.52 37.70 4,513,022 -0.25(-0.66%)
Dec 22, 2010 37.43 37.99 37.34 37.95 7,228,938 +0.62(+1.66%)
Dec 21, 2010 37.17 37.42 37.10 37.33 4,793,198 +0.27(+0.73%)
Dec 20, 2010 37.03 37.34 36.84 37.06 5,098,534 +0.01(+0.03%)
Dec 17, 2010 36.97 37.17 36.77 37.05 11,285,382 +0.04(+0.11%)
Dec 16, 2010 37.02 37.18 36.90 37.01 7,649,735 +0.06(+0.16%)
Dec 15, 2010 37.16 37.37 36.90 36.95 7,258,354 -0.29(-0.78%)
Dec 14, 2010 37.19 37.50 37.14 37.24 6,955,660 +0.11(+0.30%)
Dec 13, 2010 36.95 37.48 36.57 37.13 12,361,682 +0.47(+1.28%)
Dec 10, 2010 36.86 36.95 36.60 36.66 6,755,487 -0.08(-0.22%)
Dec 09, 2010 36.87 37.00 36.51 36.74 6,547,191 -0.23(-0.62%)
Dec 08, 2010 37.47 37.49 36.94 36.97 8,561,757 -0.36(-0.96%)
Dec 07, 2010 37.84 37.98 37.31 37.33 8,129,218 -0.23(-0.61%)
Dec 06, 2010 37.43 37.73 37.28 37.56 5,086,184 -0.03(-0.08%)
Dec 03, 2010 37.05 37.67 37.05 37.59 6,906,875 +0.25(+0.67%)
Dec 02, 2010 37.06 37.59 37.05 37.34 13,971,811 +0.22(+0.59%)
Dec 01, 2010 37.15 37.41 37.04 37.12 15,000,541 +0.61(+1.67%)
Nov 30, 2010 36.04 36.83 36.02 36.51 17,580,955 +0.09(+0.25%)
Nov 29, 2010 36.45 36.71 36.10 36.42 8,495,129 -0.28(-0.76%)
Nov 26, 2010 36.51 36.93 36.43 36.70 3,490,898 -0.17(-0.46%)
Nov 24, 2010 36.36 36.87 36.87 36.87 9,113,310 +0.57(+1.57%)
Nov 23, 2010 36.53 36.62 36.00 36.30 11,925,783 -0.65(-1.76%)
Nov 22, 2010 36.88 37.05 36.52 36.95 6,499,834 -0.06(-0.16%)
Nov 19, 2010 37.10 37.33 36.75 37.01 13,691,959 -0.57(-1.52%)
Nov 18, 2010 37.20 37.78 37.20 37.58 9,520,355 +0.36(+0.97%)
Nov 17, 2010 36.80 37.32 36.70 37.22 10,594,537 +0.30(+0.81%)
Nov 16, 2010 36.87 37.29 36.71 36.92 12,437,320 -0.33(-0.89%)
Nov 15, 2010 37.42 37.66 37.14 37.25 11,636,117 -0.50(-1.32%)
Nov 12, 2010 36.76 38.00 36.60 37.75 39,192,689 +1.82(+5.07%)
Nov 11, 2010 36.88 37.39 35.15 35.93 37,790,922 -1.06(-2.87%)
Nov 10, 2010 36.91 37.00 36.51 36.99 7,856,541 +0.13(+0.35%)
Nov 09, 2010 37.19 37.23 36.68 36.86 7,599,675 -0.24(-0.63%)
Nov 08, 2010 37.05 37.14 36.89 37.10 6,796,692 -0.10(-0.28%)
Nov 05, 2010 36.78 37.27 36.78 37.20 9,715,178 +0.17(+0.46%)
Nov 04, 2010 36.50 37.16 36.46 37.03 16,674,825 +0.74(+2.04%)
Nov 03, 2010 36.12 36.43 35.95 36.29 12,050,370 +0.18(+0.50%)
Nov 02, 2010 36.37 36.45 36.10 36.11 16,350,087 +0.08(+0.22%)
Nov 01, 2010 36.21 36.49 35.76 36.03 8,460,007 -0.10(-0.26%)
Oct 29, 2010 36.51 36.51 35.83 36.12 12,931,174 -0.38(-1.05%)
Oct 28, 2010 35.95 36.51 35.94 36.51 14,224,836 +0.59(+1.64%)
Oct 27, 2010 35.60 35.96 35.47 35.92 11,753,969 +0.46(+1.30%)
Oct 25, 2010 35.16 35.72 35.10 35.46 11,219,885 +0.49(+1.40%)
Oct 22, 2010 34.67 34.99 34.30 34.97 9,599,013 +0.30(+0.86%)
Oct 21, 2010 34.76 35.04 34.46 34.67 16,888,953 +0.05(+0.15%)
Oct 20, 2010 34.27 34.75 34.27 34.62 10,117,283 +0.38(+1.11%)
Oct 19, 2010 34.50 34.60 34.00 34.24 9,554,477 -0.51(-1.47%)
Oct 18, 2010 34.83 35.00 34.50 34.75 6,936,915 -0.13(-0.37%)
Oct 15, 2010 35.04 35.15 34.56 34.88 9,645,748 +0.03(+0.09%)
Oct 14, 2010 34.79 34.95 34.58 34.85 7,361,030 -0.06(-0.17%)
Oct 13, 2010 34.66 35.20 34.59 34.91 14,427,944 +0.43(+1.25%)
Oct 12, 2010 34.36 34.61 33.96 34.48 9,077,890 -0.09(-0.26%)
Oct 11, 2010 34.52 34.74 34.43 34.57 5,348,694 +0.06(+0.17%)
Oct 08, 2010 34.51 34.70 33.80 34.51 12,971,672 +0.60(+1.77%)
Oct 07, 2010 33.78 33.98 33.68 33.91 5,530 +0.19(+0.56%)
Oct 06, 2010 33.84 33.98 33.44 33.72 11,343,917 -0.11(-0.33%)
Oct 05, 2010 33.39 33.99 33.36 33.83 55,930 +0.69(+2.08%)
Oct 04, 2010 33.23 33.60 33.08 33.14 10,710,319 -0.20(-0.60%)
Oct 01, 2010 33.34 33.58 33.12 33.34 12,916,223 +0.23(+0.68%)
Sep 30, 2010 33.11 33.49 32.83 33.11 57,910 +0.10(+0.31%)
Sep 29, 2010 33.03 33.18 32.68 33.01 20,100 -0.21(-0.63%)
Sep 28, 2010 33.37 33.47 32.94 33.22 2,600 -0.07(-0.21%)
Sep 27, 2010 33.60 33.66 33.28 33.29 7,883,960 -0.29(-0.86%)
Sep 24, 2010 33.38 33.82 33.31 33.58 10,657,032 +0.46(+1.39%)
Sep 23, 2010 33.12 33.73 33.00 33.12 1,611 -0.87(-2.56%)
Sep 22, 2010 34.57 34.81 33.90 33.99 9,846,171 -0.51(-1.48%)
Sep 21, 2010 34.91 34.98 34.27 34.50 21,494 -0.40(-1.15%)
Sep 20, 2010 34.56 34.99 34.53 34.90 10,234,914 +0.34(+0.98%)
Sep 17, 2010 34.56 34.73 34.36 34.56 19,012,707 +0.35(+1.02%)
Sep 15, 2010 34.01 34.42 33.88 34.21 7,262,226 +0.16(+0.47%)
Sep 14, 2010 34.23 34.23 33.72 34.05 15,933 -0.22(-0.64%)
Sep 13, 2010 34.42 34.67 33.92 34.27 8,826,647 +0.12(+0.35%)
Sep 10, 2010 34.16 34.28 34.05 34.15 7,364,303 +0.07(+0.21%)
Sep 09, 2010 34.34 34.49 34.00 34.08 6,973,662 +0.24(+0.71%)
Sep 08, 2010 33.88 34.10 33.75 33.84 2,700 +0.00(+0.00%)
Sep 07, 2010 34.50 34.63 33.66 33.84 56,718 -0.83(-2.39%)
Sep 03, 2010 34.02 34.70 34.02 34.67 8,473,957 +0.76(+2.24%)
Sep 02, 2010 33.62 33.98 33.53 33.91 32,945 +0.40(+1.19%)
Sep 01, 2010 33.00 33.70 32.91 33.51 9,964,601 +0.93(+2.85%)
Aug 31, 2010 32.54 32.83 31.91 32.58 77,117 +0.23(+0.71%)
Aug 30, 2010 32.73 32.99 32.35 32.35 7,706,059 -0.43(-1.31%)
Aug 27, 2010 31.82 32.85 31.58 32.78 11,143,925 +0.71(+2.21%)
Aug 26, 2010 32.29 32.44 31.88 32.07 8,079 -0.04(-0.12%)
Aug 25, 2010 31.87 32.24 31.55 32.11 3,762 -0.03(-0.09%)
Aug 24, 2010 32.49 32.70 31.97 32.14 96,820 -0.79(-2.40%)
Aug 23, 2010 33.23 33.55 32.80 32.93 8,046,484 -0.12(-0.36%)
Aug 20, 2010 33.00 33.20 32.71 33.05 8,632,689 -0.14(-0.42%)
Aug 19, 2010 33.72 33.78 33.06 33.19 49,081 -0.72(-2.12%)
Aug 18, 2010 33.81 34.22 33.40 33.91 10,900 +0.15(+0.44%)
Aug 17, 2010 33.92 33.99 33.51 33.76 26,946 +0.10(+0.30%)
Aug 16, 2010 33.44 33.75 33.12 33.66 6,917,776 -0.02(-0.06%)
Aug 13, 2010 33.68 33.81 33.41 33.68 11,058,028 -0.31(-0.91%)
Aug 12, 2010 33.85 34.30 33.71 33.99 11,804,430 -0.23(-0.67%)
Aug 11, 2010 34.77 34.77 34.13 34.22 15,040,714 -0.68(-1.95%)
Aug 10, 2010 34.89 35.41 34.73 34.90 26,851 -0.26(-0.74%)
Aug 09, 2010 34.96 35.23 34.90 35.16 7,809,277 +0.16(+0.46%)
Aug 06, 2010 35.00 35.09 34.39 35.00 8,061,671 +0.02(+0.06%)
Aug 05, 2010 34.68 35.05 34.56 34.98 8,407,375 +0.15(+0.43%)
Aug 04, 2010 34.41 34.96 34.14 34.83 28,900 +0.62(+1.81%)
Aug 03, 2010 34.44 34.55 34.02 34.21 12,000 -0.27(-0.78%)
Aug 02, 2010 34.14 34.68 34.13 34.48 9,922,410 +0.79(+2.34%)
Jul 30, 2010 33.69 33.88 33.02 33.69 7,805,184 -0.02(-0.06%)
Jul 29, 2010 34.22 34.80 33.42 33.71 8,356 -0.33(-0.97%)
Jul 28, 2010 34.04 34.21 33.80 34.04 1,565 -0.24(-0.70%)
Jul 27, 2010 34.28 34.66 33.96 34.28 13,110 -0.12(-0.35%)
Jul 26, 2010 34.09 34.72 34.09 34.40 10,109,366 +0.27(+0.79%)
Jul 23, 2010 33.52 34.21 33.45 34.13 10,790,200 +0.54(+1.61%)
Jul 22, 2010 33.09 33.77 33.05 33.59 17,100 +0.78(+2.38%)
Jul 21, 2010 33.47 33.60 32.63 32.81 10,150,960 -0.59(-1.77%)
Jul 20, 2010 33.40 33.45 32.80 33.40 11,631,999 +0.09(+0.27%)
Jul 19, 2010 33.09 33.50 32.99 33.31 9,597,661 +0.28(+0.85%)
Jul 16, 2010 33.03 34.00 32.92 33.03 13,060,062 -0.61(-1.81%)
Jul 15, 2010 34.15 34.42 33.60 33.64 10,658,636 -0.60(-1.75%)
Jul 14, 2010 34.24 34.51 33.92 34.24 27,133 -0.21(-0.61%)
Jul 13, 2010 34.45 34.67 33.96 34.45 36,910 +0.68(+2.01%)
Jul 12, 2010 33.58 33.89 33.39 33.77 10,094,258 +0.02(+0.06%)
Jul 09, 2010 33.75 33.80 33.37 33.75 8,530,805 +0.41(+1.23%)
Jul 08, 2010 33.33 33.54 32.90 33.34 11,515 +0.23(+0.69%)
Jul 07, 2010 31.73 33.17 31.66 33.11 120,206 +1.39(+4.38%)
Jul 06, 2010 31.77 32.30 31.38 31.72 4,467 +0.34(+1.08%)
Jul 02, 2010 31.38 31.68 30.72 31.38 15,597,260 -0.08(-0.25%)
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.