Walt Disney (NY: DIS )

176.00 USD -0.25 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.70 23.75 22.90 23.03 16,767,900 -0.67(-2.83%)
Apr 29, 2004 24.20 24.40 23.68 23.70 16,873,900 -0.25(-1.04%)
Apr 28, 2004 23.75 23.95 23.60 23.95 28,065,000 -0.23(-0.95%)
Apr 27, 2004 24.50 24.54 24.18 24.18 9,516,400 -0.20(-0.82%)
Apr 26, 2004 24.72 24.86 24.10 24.38 9,034,500 -0.27(-1.10%)
Apr 23, 2004 24.88 24.94 24.56 24.65 8,000,800 -0.23(-0.92%)
Apr 22, 2004 25.10 25.25 24.88 24.88 7,372,300 -0.12(-0.48%)
Apr 21, 2004 24.70 25.04 24.65 25.00 8,257,900 +0.20(+0.81%)
Apr 20, 2004 25.06 25.29 24.74 24.80 8,353,200 -0.16(-0.64%)
Apr 19, 2004 24.62 25.09 24.59 24.96 5,788,600 +0.06(+0.24%)
Apr 16, 2004 24.70 24.90 24.43 24.90 11,696,800 +0.20(+0.81%)
Apr 15, 2004 25.15 25.18 24.63 24.70 7,600,400 -0.30(-1.20%)
Apr 14, 2004 24.90 25.14 24.80 25.00 9,417,500 +0.00(+0.00%)
Apr 13, 2004 25.65 25.74 24.96 25.00 9,900,300 -0.70(-2.72%)
Apr 12, 2004 25.85 25.90 25.51 25.70 6,422,800 -0.55(-2.10%)
Apr 08, 2004 26.49 26.49 25.92 26.25 4,064,800 +0.24(+0.92%)
Apr 07, 2004 26.34 26.47 26.01 26.01 6,316,900 -0.58(-2.18%)
Apr 06, 2004 26.30 26.65 26.23 26.59 6,718,900 +0.09(+0.34%)
Apr 05, 2004 25.82 26.58 25.71 26.50 8,077,300 +0.55(+2.12%)
Apr 02, 2004 25.88 25.99 25.55 25.95 8,958,200 +0.60(+2.37%)
Apr 01, 2004 25.10 25.38 24.29 25.35 8,237,700 +0.36(+1.44%)
Mar 31, 2004 25.23 25.26 24.90 24.99 8,140,100 -0.19(-0.75%)
Mar 30, 2004 25.15 25.23 25.05 25.18 4,707,100 -0.02(-0.08%)
Mar 29, 2004 25.15 25.27 25.06 25.20 4,675,300 +0.10(+0.40%)
Mar 26, 2004 25.00 25.24 24.91 25.10 5,279,700 +0.05(+0.20%)
Mar 25, 2004 24.98 25.16 24.81 25.05 7,039,700 +0.28(+1.13%)
Mar 24, 2004 25.10 25.10 24.55 24.77 8,574,000 -0.33(-1.31%)
Mar 23, 2004 25.10 25.35 24.91 25.10 7,438,100 +0.20(+0.80%)
Mar 22, 2004 25.10 25.27 24.87 24.90 8,531,900 -0.49(-1.93%)
Mar 19, 2004 25.74 25.94 25.35 25.39 8,026,000 -0.34(-1.32%)
Mar 18, 2004 25.85 26.06 25.58 25.73 7,316,400 -0.07(-0.27%)
Mar 17, 2004 25.46 25.95 25.36 25.80 6,519,000 +0.40(+1.57%)
Mar 16, 2004 25.35 25.50 25.22 25.40 9,406,200 +0.07(+0.28%)
Mar 15, 2004 25.40 25.49 25.10 25.33 11,095,500 -0.77(-2.95%)
Mar 12, 2004 25.18 26.10 24.90 26.10 15,424,300 +1.15(+4.61%)
Mar 11, 2004 25.45 25.52 24.75 24.95 12,909,600 -0.50(-1.96%)
Mar 10, 2004 26.15 26.26 25.42 25.45 13,483,400 -0.78(-2.97%)
Mar 09, 2004 26.24 26.41 25.98 26.23 8,829,100 -0.01(-0.04%)
Mar 08, 2004 26.55 26.65 26.20 26.24 6,685,200 -0.24(-0.91%)
Mar 05, 2004 26.76 26.85 26.41 26.48 8,450,700 -0.32(-1.19%)
Mar 04, 2004 26.66 26.99 26.66 26.80 7,565,800 +0.15(+0.56%)
Mar 03, 2004 26.70 26.90 26.58 26.65 10,475,600 -0.11(-0.41%)
Mar 02, 2004 26.70 27.05 26.70 26.76 8,413,300 -0.11(-0.41%)
Mar 01, 2004 26.80 27.04 26.64 26.87 10,459,400 +0.34(+1.28%)
Feb 27, 2004 26.88 26.88 26.52 26.53 9,827,600 -0.20(-0.75%)
Feb 26, 2004 26.55 26.98 26.43 26.73 11,276,200 +0.43(+1.63%)
Feb 25, 2004 26.00 26.39 25.91 26.30 11,904,100 +0.34(+1.31%)
Feb 24, 2004 26.39 26.43 25.80 25.96 15,608,700 -0.79(-2.95%)
Feb 23, 2004 26.55 26.75 26.02 26.75 13,472,900 +0.20(+0.75%)
Feb 20, 2004 26.99 26.99 26.39 26.55 12,971,100 -0.45(-1.67%)
Feb 19, 2004 27.00 27.05 26.70 27.00 9,837,000 +0.29(+1.09%)
Feb 18, 2004 26.80 26.86 26.56 26.71 11,572,900 -0.19(-0.71%)
Feb 17, 2004 27.40 27.51 26.49 26.90 28,275,500 -0.02(-0.07%)
Feb 13, 2004 27.60 27.75 26.85 26.92 42,695,100 -1.08(-3.86%)
Feb 12, 2004 27.95 28.41 27.61 28.00 57,864,600 +0.40(+1.45%)
Feb 11, 2004 27.92 28.00 27.27 27.60 115,014,800 +3.52(+14.62%)
Feb 10, 2004 23.85 24.30 23.75 24.08 7,287,000 +0.31(+1.30%)
Feb 09, 2004 23.35 23.98 23.28 23.77 10,311,600 +0.42(+1.80%)
Feb 06, 2004 23.10 23.53 22.90 23.35 10,002,400 +0.15(+0.65%)
Feb 05, 2004 23.30 23.52 23.14 23.20 7,344,900 +0.01(+0.04%)
Feb 04, 2004 23.06 23.72 23.05 23.19 8,963,500 -0.07(-0.30%)
Feb 03, 2004 23.43 23.88 23.10 23.26 10,004,600 -0.54(-2.27%)
Feb 02, 2004 23.80 24.03 23.60 23.80 9,242,300 -0.20(-0.83%)
Jan 30, 2004 23.72 24.18 23.70 24.00 17,033,000 -0.45(-1.84%)
Jan 29, 2004 23.80 24.65 22.98 24.45 15,418,200 +0.78(+3.30%)
Jan 28, 2004 24.07 24.13 23.51 23.67 7,306,500 -0.49(-2.03%)
Jan 27, 2004 24.43 24.48 24.07 24.16 4,718,500 -0.24(-0.98%)
Jan 26, 2004 23.92 24.44 23.92 24.40 5,972,900 +0.35(+1.46%)
Jan 23, 2004 24.70 24.84 23.75 24.05 9,965,300 -0.65(-2.63%)
Jan 22, 2004 24.58 24.79 24.48 24.70 4,828,200 +0.12(+0.49%)
Jan 21, 2004 24.31 24.60 24.26 24.58 7,185,600 +0.11(+0.45%)
Jan 20, 2004 24.80 24.84 24.31 24.47 8,878,800 -0.38(-1.53%)
Jan 16, 2004 24.93 24.94 24.77 24.85 8,023,600 +0.03(+0.12%)
Jan 15, 2004 24.93 25.08 24.71 24.82 8,908,400 -0.08(-0.32%)
Jan 14, 2004 24.88 25.03 24.69 24.90 12,858,900 +0.22(+0.89%)
Jan 13, 2004 24.81 24.99 24.60 24.68 11,830,900 -0.20(-0.80%)
Jan 12, 2004 24.78 24.95 24.60 24.88 6,435,900 +0.01(+0.04%)
Jan 09, 2004 24.75 24.99 24.71 24.87 7,410,800 -0.09(-0.36%)
Jan 08, 2004 24.60 24.98 24.55 24.96 9,572,100 +0.36(+1.46%)
Jan 07, 2004 24.48 24.64 24.26 24.60 9,747,400 +0.40(+1.65%)
Jan 06, 2004 24.00 24.27 24.00 24.20 9,458,500 +0.06(+0.25%)
Jan 05, 2004 23.67 24.20 23.61 24.14 10,366,800 +0.47(+1.99%)
Jan 02, 2004 23.49 23.92 23.46 23.67 6,664,800 +0.34(+1.46%)
Dec 31, 2003 23.31 23.45 23.19 23.33 4,677,200 +0.03(+0.13%)
Dec 30, 2003 23.43 23.56 23.26 23.30 4,035,600 -0.18(-0.77%)
Dec 29, 2003 23.16 23.50 23.16 23.48 4,609,400 +0.27(+1.16%)
Dec 26, 2003 23.37 23.46 23.15 23.21 2,614,900 -0.16(-0.68%)
Dec 24, 2003 23.33 23.45 23.26 23.37 4,193,800 -0.09(-0.38%)
Dec 23, 2003 23.35 23.49 23.26 23.46 5,577,800 +0.01(+0.04%)
Dec 22, 2003 23.07 23.45 22.95 23.45 7,730,400 +0.22(+0.95%)
Dec 19, 2003 22.68 23.26 22.68 23.23 8,991,300 +0.09(+0.39%)
Dec 18, 2003 22.94 23.18 22.87 23.14 4,374,900 +0.20(+0.87%)
Dec 17, 2003 22.88 22.94 22.69 22.94 4,550,700 -0.01(-0.04%)
Dec 16, 2003 22.89 23.05 22.85 22.95 5,858,400 +0.12(+0.53%)
Dec 15, 2003 22.98 23.08 22.66 22.83 7,719,000 +0.01(+0.04%)
Dec 12, 2003 22.64 22.91 22.57 22.82 6,203,100 +0.17(+0.75%)
Dec 11, 2003 22.38 22.71 22.27 22.65 7,480,200 +0.24(+1.07%)
Dec 10, 2003 22.15 22.71 22.03 22.41 13,007,300 +0.11(+0.49%)
Dec 09, 2003 21.98 22.35 21.92 22.30 13,356,400 +0.53(+2.43%)
Dec 08, 2003 21.60 21.79 21.60 21.77 6,636,000 +0.10(+0.46%)
Dec 05, 2003 22.00 22.03 21.56 21.67 9,475,300 -0.53(-2.39%)
Dec 04, 2003 22.01 22.20 21.90 22.20 10,684,600 +0.35(+1.60%)
Dec 03, 2003 22.56 22.60 21.79 21.85 17,009,500 -0.73(-3.23%)
Dec 02, 2003 22.85 23.05 22.44 22.58 14,158,600 -0.59(-2.55%)
Dec 01, 2003 23.09 23.34 22.96 23.17 12,328,600 +0.08(+0.35%)
Nov 28, 2003 23.07 23.14 23.01 23.09 1,950,500 +0.01(+0.04%)
Nov 26, 2003 23.20 23.20 22.90 23.08 4,692,600 +0.09(+0.39%)
Nov 25, 2003 22.80 23.24 22.72 22.99 5,621,700 +0.16(+0.70%)
Nov 24, 2003 22.62 22.85 22.55 22.83 7,157,700 +0.25(+1.11%)
Nov 21, 2003 22.74 22.78 22.38 22.58 10,239,000 -0.10(-0.44%)
Nov 20, 2003 22.57 23.08 22.57 22.68 7,983,900 -0.11(-0.48%)
Nov 19, 2003 22.75 22.88 22.59 22.79 5,721,800 +0.27(+1.20%)
Nov 18, 2003 23.15 23.15 22.49 22.52 8,070,100 -0.51(-2.21%)
Nov 17, 2003 22.81 23.15 22.65 23.03 7,503,500 -0.04(-0.17%)
Nov 14, 2003 23.27 23.38 22.92 23.07 4,784,700 -0.25(-1.07%)
Nov 13, 2003 23.40 23.43 23.23 23.32 6,186,900 -0.02(-0.09%)
Nov 12, 2003 23.12 23.38 23.03 23.34 6,484,300 +0.22(+0.95%)
Nov 11, 2003 23.05 23.22 23.01 23.12 3,629,700 -0.03(-0.13%)
Nov 10, 2003 23.30 23.41 23.10 23.15 4,033,900 -0.25(-1.07%)
Nov 07, 2003 23.45 23.76 23.29 23.40 7,811,000 +0.00(+0.00%)
Nov 06, 2003 22.90 23.44 22.50 23.40 7,341,700 +0.38(+1.65%)
Nov 05, 2003 22.75 23.07 22.60 23.02 5,601,400 +0.27(+1.19%)
Nov 04, 2003 22.80 23.00 22.59 22.75 5,965,100 -0.17(-0.74%)
Nov 03, 2003 22.85 22.99 22.70 22.92 6,522,300 +0.28(+1.24%)
Oct 31, 2003 22.85 22.88 22.40 22.64 5,901,100 -0.24(-1.05%)
Oct 30, 2003 22.85 22.95 22.40 22.88 6,159,600 +0.11(+0.48%)
Oct 29, 2003 22.54 22.84 22.33 22.77 6,461,500 +0.23(+1.02%)
Oct 28, 2003 22.30 22.60 22.20 22.54 9,186,700 +0.40(+1.81%)
Oct 27, 2003 21.84 22.33 21.82 22.14 7,698,900 +0.34(+1.56%)
Oct 24, 2003 21.85 21.85 21.51 21.80 4,635,300 -0.05(-0.23%)
Oct 23, 2003 21.62 21.85 21.52 21.85 4,592,800 +0.23(+1.06%)
Oct 22, 2003 21.70 21.88 21.52 21.62 5,671,400 -0.17(-0.78%)
Oct 21, 2003 21.70 21.90 21.51 21.79 6,323,600 +0.24(+1.11%)
Oct 20, 2003 21.70 21.71 21.38 21.55 4,867,000 -0.03(-0.14%)
Oct 17, 2003 21.98 21.99 21.53 21.58 5,499,200 -0.32(-1.46%)
Oct 16, 2003 21.65 21.94 21.65 21.90 4,399,800 +0.15(+0.69%)
Oct 15, 2003 21.95 22.00 21.65 21.75 6,454,100 -0.20(-0.91%)
Oct 14, 2003 21.46 22.06 21.41 21.95 7,273,100 +0.45(+2.09%)
Oct 13, 2003 21.75 21.88 21.38 21.50 7,324,300 -0.16(-0.74%)
Oct 10, 2003 21.60 21.80 21.53 21.66 5,909,100 -0.22(-1.01%)
Oct 09, 2003 21.95 22.09 21.55 21.88 10,000,600 +0.42(+1.96%)
Oct 08, 2003 21.63 21.68 21.31 21.46 5,562,600 -0.10(-0.46%)
Oct 07, 2003 21.07 21.59 21.01 21.56 8,102,500 +0.37(+1.75%)
Oct 06, 2003 21.25 21.40 21.01 21.19 4,930,600 -0.09(-0.42%)
Oct 03, 2003 21.30 21.65 21.25 21.28 10,363,300 +0.34(+1.62%)
Oct 02, 2003 20.83 21.00 20.66 20.94 7,489,100 +0.11(+0.53%)
Oct 01, 2003 20.42 20.85 20.36 20.83 11,239,900 +0.66(+3.27%)
Sep 30, 2003 20.15 20.48 19.86 20.17 12,351,700 -0.11(-0.54%)
Sep 29, 2003 20.02 20.30 19.84 20.28 6,973,400 +0.20(+1.00%)
Sep 26, 2003 20.33 20.40 19.97 20.08 7,860,300 -0.23(-1.13%)
Sep 25, 2003 20.32 20.65 20.15 20.31 13,887,200 +0.50(+2.52%)
Sep 24, 2003 20.13 20.16 19.78 19.81 9,611,300 -0.39(-1.93%)
Sep 23, 2003 20.12 20.30 20.02 20.20 8,752,000 +0.19(+0.95%)
Sep 22, 2003 20.15 20.23 19.87 20.01 10,161,400 -0.47(-2.29%)
Sep 19, 2003 20.35 20.50 20.21 20.48 8,816,400 +0.03(+0.15%)
Sep 18, 2003 20.30 20.45 20.09 20.45 7,856,900 +0.18(+0.89%)
Sep 17, 2003 20.36 20.55 20.20 20.27 7,753,400 -0.17(-0.83%)
Sep 16, 2003 20.20 20.50 20.05 20.44 11,267,000 +0.34(+1.69%)
Sep 15, 2003 20.00 20.45 20.00 20.10 11,409,800 -0.14(-0.69%)
Sep 12, 2003 20.43 20.44 20.07 20.24 9,243,400 -0.44(-2.13%)
Sep 11, 2003 20.56 20.79 20.48 20.68 6,457,200 +0.08(+0.39%)
Sep 10, 2003 20.87 20.94 20.46 20.60 9,600,600 -0.58(-2.74%)
Sep 09, 2003 20.95 21.21 20.93 21.18 6,470,500 -0.18(-0.84%)
Sep 08, 2003 21.12 21.40 20.98 21.36 6,896,500 +0.17(+0.80%)
Sep 05, 2003 21.43 21.54 21.13 21.19 7,477,700 -0.27(-1.26%)
Sep 04, 2003 21.18 21.49 21.17 21.46 8,279,500 +0.14(+0.66%)
Sep 03, 2003 21.20 21.47 20.83 21.32 11,435,000 +0.37(+1.77%)
Sep 02, 2003 20.73 21.04 20.56 20.95 11,995,500 +0.45(+2.20%)
Aug 29, 2003 20.32 20.70 20.22 20.50 9,147,900 +0.20(+0.99%)
Aug 28, 2003 20.80 20.83 20.15 20.30 15,829,000 -0.42(-2.03%)
Aug 27, 2003 20.86 20.94 20.64 20.72 10,554,300 -0.13(-0.62%)
Aug 26, 2003 21.13 21.24 20.85 20.85 10,988,500 -0.40(-1.88%)
Aug 25, 2003 21.20 21.33 21.10 21.25 6,089,700 -0.16(-0.75%)
Aug 22, 2003 21.75 21.80 21.31 21.41 9,630,200 -0.19(-0.88%)
Aug 21, 2003 21.97 22.01 21.44 21.60 13,608,100 -0.38(-1.73%)
Aug 20, 2003 21.80 22.09 21.76 21.98 7,078,500 -0.25(-1.12%)
Aug 19, 2003 22.40 22.45 21.95 22.23 7,944,400 -0.17(-0.76%)
Aug 18, 2003 22.48 22.53 22.37 22.40 7,170,100 -0.05(-0.22%)
Aug 15, 2003 22.63 22.63 22.35 22.45 2,994,200 -0.11(-0.49%)
Aug 14, 2003 22.50 22.69 22.18 22.56 6,337,500 +0.06(+0.27%)
Aug 13, 2003 22.49 22.54 22.20 22.50 5,638,900 +0.05(+0.22%)
Aug 12, 2003 22.07 22.49 22.00 22.45 6,865,900 +0.40(+1.81%)
Aug 11, 2003 21.84 22.09 21.80 22.05 6,624,500 +0.21(+0.96%)
Aug 08, 2003 21.72 21.85 21.57 21.84 5,846,800 +0.19(+0.88%)
Aug 07, 2003 21.51 21.80 21.35 21.65 6,915,900 +0.24(+1.12%)
Aug 06, 2003 21.55 21.75 21.32 21.41 6,941,700 -0.14(-0.65%)
Aug 05, 2003 22.10 22.10 21.51 21.55 6,710,200 -0.56(-2.53%)
Aug 04, 2003 22.39 22.55 21.83 22.11 8,034,300 -0.41(-1.82%)
Aug 01, 2003 22.38 23.80 22.38 22.52 15,558,400 +0.60(+2.74%)
Jul 31, 2003 22.00 22.11 21.70 21.92 8,560,700 +0.23(+1.06%)
Jul 30, 2003 22.05 22.11 21.63 21.69 7,845,300 -0.36(-1.63%)
Jul 29, 2003 21.99 22.23 21.82 22.05 8,385,800 +0.14(+0.64%)
Jul 28, 2003 21.70 22.17 21.63 21.91 13,400,700 +0.62(+2.91%)
Jul 25, 2003 20.97 21.33 20.81 21.29 7,635,000 +0.44(+2.11%)
Jul 24, 2003 20.85 21.24 20.66 20.85 7,398,900 +0.24(+1.16%)
Jul 23, 2003 20.83 20.92 20.30 20.61 5,832,300 -0.21(-1.01%)
Jul 22, 2003 20.50 21.04 20.35 20.82 7,260,700 +0.41(+2.01%)
Jul 21, 2003 20.80 20.84 20.26 20.41 6,893,000 -0.60(-2.86%)
Jul 18, 2003 20.97 21.05 20.74 21.01 5,509,700 +0.19(+0.91%)
Jul 17, 2003 21.05 21.15 20.71 20.82 5,822,900 -0.23(-1.09%)
Jul 16, 2003 21.44 21.45 20.98 21.05 6,765,500 -0.30(-1.41%)
Jul 15, 2003 21.60 21.62 21.18 21.35 10,770,800 +0.04(+0.19%)
Jul 14, 2003 20.95 21.55 20.95 21.31 10,286,400 +0.47(+2.26%)
Jul 11, 2003 20.56 20.88 20.56 20.84 5,183,900 +0.28(+1.36%)
Jul 10, 2003 20.61 20.77 20.41 20.56 7,408,400 -0.36(-1.72%)
Jul 09, 2003 20.47 21.13 20.44 20.92 9,851,000 +0.32(+1.55%)
Jul 08, 2003 20.27 21.07 20.27 20.60 12,555,100 +0.02(+0.10%)
Jul 07, 2003 20.25 20.70 20.20 20.58 6,759,400 +0.51(+2.54%)
Jul 03, 2003 19.96 20.57 19.93 20.07 5,126,700 -0.14(-0.69%)
Jul 02, 2003 20.00 20.28 19.86 20.21 9,219,800 +0.32(+1.61%)
Jul 01, 2003 19.76 19.94 19.40 19.89 8,337,600 +0.14(+0.71%)
Jun 30, 2003 20.00 20.17 19.54 19.75 14,631,200 +0.41(+2.12%)
Jun 27, 2003 19.55 19.68 19.23 19.34 6,537,000 -0.06(-0.31%)
Jun 26, 2003 19.14 19.47 18.85 19.40 8,136,400 +0.29(+1.52%)
Jun 25, 2003 19.71 19.75 19.00 19.11 13,389,300 -0.52(-2.65%)
Jun 24, 2003 19.86 19.93 19.49 19.63 7,793,800 -0.23(-1.16%)
Jun 23, 2003 20.18 20.33 19.64 19.86 8,677,100 -0.47(-2.31%)
Jun 20, 2003 20.39 20.53 20.17 20.33 9,926,300 +0.24(+1.19%)
Jun 19, 2003 20.68 20.69 20.02 20.09 8,203,600 -0.52(-2.52%)
Jun 18, 2003 21.00 21.04 20.46 20.61 9,510,900 -0.53(-2.51%)
Jun 17, 2003 20.98 21.23 20.67 21.14 8,905,100 +0.47(+2.27%)
Jun 16, 2003 20.34 20.78 20.28 20.67 7,213,100 +0.32(+1.57%)
Jun 13, 2003 20.95 20.96 20.14 20.35 6,954,000 -0.45(-2.16%)
Jun 12, 2003 20.75 20.90 20.30 20.80 8,480,300 +0.00(+0.00%)
Jun 11, 2003 20.85 20.85 19.85 20.80 6,487,100 +0.18(+0.87%)
Jun 10, 2003 20.57 20.71 20.45 20.62 6,216,700 +0.30(+1.48%)
Jun 09, 2003 21.25 21.28 20.10 20.32 11,290,000 -0.96(-4.51%)
Jun 06, 2003 21.05 21.55 21.05 21.28 14,613,800 +0.34(+1.62%)
Jun 05, 2003 20.50 21.09 20.41 20.94 10,702,300 +0.21(+1.01%)
Jun 04, 2003 20.00 20.88 20.00 20.73 14,752,000 +0.97(+4.91%)
Jun 03, 2003 20.00 20.09 19.66 19.76 8,547,600 -0.31(-1.54%)
Jun 02, 2003 19.90 20.18 19.82 20.07 15,650,800 +0.42(+2.14%)
May 30, 2003 19.35 19.82 19.30 19.65 7,989,400 +0.37(+1.92%)
May 29, 2003 19.85 19.85 19.18 19.28 12,569,100 -0.16(-0.82%)
May 28, 2003 19.00 19.52 18.90 19.44 14,761,500 +0.57(+3.02%)
May 27, 2003 18.16 18.94 18.15 18.87 11,568,300 +0.63(+3.45%)
May 23, 2003 18.25 18.35 18.20 18.24 6,043,800 +0.12(+0.66%)
May 22, 2003 17.95 18.38 17.92 18.12 10,285,000 +0.24(+1.34%)
May 21, 2003 18.30 18.35 17.45 17.88 8,803,000 +0.03(+0.17%)
May 20, 2003 17.90 18.10 17.61 17.85 8,025,300 +0.03(+0.17%)
May 19, 2003 18.25 18.25 17.77 17.82 7,426,000 -0.62(-3.36%)
May 16, 2003 18.23 18.50 18.23 18.44 7,169,900 -0.02(-0.11%)
May 15, 2003 18.38 18.49 18.24 18.46 6,800,900 +0.16(+0.87%)
May 14, 2003 18.76 18.76 18.15 18.30 9,260,400 -0.20(-1.08%)
May 13, 2003 18.74 18.80 18.45 18.50 8,465,800 -0.54(-2.84%)
May 12, 2003 18.66 19.08 18.34 19.04 7,127,100 +0.38(+2.04%)
May 09, 2003 18.25 18.70 18.12 18.66 6,949,200 +0.49(+2.70%)
May 08, 2003 18.26 18.40 18.05 18.17 7,087,200 -0.19(-1.03%)
May 07, 2003 18.46 18.58 18.23 18.36 6,461,000 -0.10(-0.54%)
May 06, 2003 18.49 18.69 18.32 18.46 8,986,300 -0.03(-0.16%)
May 05, 2003 18.89 18.89 18.42 18.49 7,626,000 -0.40(-2.12%)
May 02, 2003 18.72 18.99 17.70 18.89 11,781,600 +0.17(+0.91%)
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.