Walt Disney (NY: DIS )

147.13 USD -1.96 (-1.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 30.95 31.30 30.83 30.91 8,216,000 -0.02(-0.06%)
Sep 28, 2006 31.00 31.23 30.82 30.93 9,581,900 -0.11(-0.35%)
Sep 27, 2006 30.91 31.46 30.90 31.04 12,973,800 -0.03(-0.10%)
Sep 26, 2006 30.27 31.10 30.26 31.07 13,794,300 +0.91(+3.02%)
Sep 25, 2006 30.29 30.40 29.74 30.16 8,355,600 +0.08(+0.27%)
Sep 22, 2006 30.57 30.70 30.00 30.08 11,226,500 -0.63(-2.05%)
Sep 21, 2006 30.90 31.13 30.51 30.71 9,189,900 -0.32(-1.03%)
Sep 20, 2006 30.61 31.05 30.60 31.03 11,259,500 +0.56(+1.84%)
Sep 19, 2006 30.12 30.61 30.06 30.47 7,598,400 +0.41(+1.36%)
Sep 18, 2006 30.29 30.33 29.99 30.06 6,584,900 -0.25(-0.82%)
Sep 15, 2006 30.50 30.58 30.12 30.31 16,958,300 -0.08(-0.26%)
Sep 14, 2006 30.27 30.41 30.05 30.39 5,784,000 -0.06(-0.20%)
Sep 13, 2006 30.25 30.51 30.00 30.45 10,773,100 +0.24(+0.79%)
Sep 12, 2006 29.75 30.28 29.66 30.21 12,609,800 +0.44(+1.48%)
Sep 11, 2006 29.40 29.83 29.40 29.77 6,542,800 +0.19(+0.64%)
Sep 08, 2006 30.05 30.05 29.50 29.58 7,422,700 +0.09(+0.31%)
Sep 07, 2006 29.42 29.69 29.30 29.49 6,622,200 -0.12(-0.41%)
Sep 06, 2006 29.72 29.77 29.57 29.61 4,890,800 -0.24(-0.80%)
Sep 05, 2006 29.82 30.04 29.75 29.85 5,903,400 -0.04(-0.13%)
Sep 01, 2006 29.82 30.00 29.65 29.89 5,929,800 +0.24(+0.81%)
Aug 31, 2006 29.50 29.71 29.31 29.65 5,240,700 +0.08(+0.27%)
Aug 30, 2006 29.23 29.61 29.23 29.57 7,821,000 +0.46(+1.58%)
Aug 29, 2006 29.40 29.53 29.00 29.11 8,975,900 -0.26(-0.89%)
Aug 28, 2006 28.93 29.45 28.92 29.37 5,115,200 +0.42(+1.45%)
Aug 25, 2006 28.80 29.07 28.70 28.95 5,863,800 +0.00(+0.00%)
Aug 24, 2006 29.17 29.31 28.82 28.95 10,348,100 -0.24(-0.82%)
Aug 23, 2006 29.62 29.80 29.01 29.19 9,071,100 -0.45(-1.52%)
Aug 22, 2006 29.97 30.05 29.51 29.64 14,722,200 -0.33(-1.10%)
Aug 21, 2006 29.90 29.97 29.68 29.97 6,718,000 +0.06(+0.20%)
Aug 18, 2006 29.97 29.97 29.64 29.91 6,729,400 +0.01(+0.03%)
Aug 17, 2006 29.60 30.00 29.56 29.90 6,107,200 +0.19(+0.64%)
Aug 16, 2006 29.71 29.76 29.56 29.71 9,780,400 +0.07(+0.24%)
Aug 15, 2006 29.65 29.76 29.48 29.64 7,508,300 +0.12(+0.41%)
Aug 14, 2006 29.53 29.80 29.44 29.52 8,675,100 +0.09(+0.31%)
Aug 11, 2006 29.62 29.68 29.22 29.43 6,822,100 -0.15(-0.51%)
Aug 10, 2006 28.75 29.73 28.53 29.58 17,026,600 +0.75(+2.60%)
Aug 09, 2006 30.00 30.05 28.79 28.83 18,687,100 -0.15(-0.52%)
Aug 08, 2006 29.50 29.69 28.77 28.98 12,411,600 -0.41(-1.40%)
Aug 07, 2006 29.90 29.90 29.18 29.39 10,501,000 -0.51(-1.71%)
Aug 04, 2006 30.08 30.12 29.60 29.90 9,907,500 -0.14(-0.47%)
Aug 03, 2006 29.51 30.10 29.39 30.04 8,142,100 +0.24(+0.81%)
Aug 02, 2006 29.33 29.92 29.31 29.80 8,476,200 +0.45(+1.53%)
Aug 01, 2006 29.65 29.75 29.32 29.35 9,873,000 -0.34(-1.15%)
Jul 31, 2006 29.55 29.73 29.40 29.69 9,288,900 -0.01(-0.03%)
Jul 28, 2006 29.38 29.79 29.26 29.70 14,653,300 +0.49(+1.68%)
Jul 27, 2006 29.64 29.64 29.17 29.21 10,486,500 -0.13(-0.44%)
Jul 26, 2006 29.45 29.65 29.22 29.34 8,169,900 -0.14(-0.47%)
Jul 25, 2006 29.20 29.62 28.96 29.48 7,972,100 +0.11(+0.37%)
Jul 24, 2006 28.47 29.41 28.49 29.37 9,214,200 +0.90(+3.16%)
Jul 21, 2006 28.91 28.99 28.43 28.47 10,859,800 -0.65(-2.23%)
Jul 20, 2006 29.24 29.75 29.12 29.12 9,221,600 -0.14(-0.48%)
Jul 19, 2006 29.04 29.54 28.95 29.26 11,554,000 +0.16(+0.55%)
Jul 18, 2006 28.47 29.14 28.32 29.10 10,826,800 +0.50(+1.75%)
Jul 17, 2006 28.16 28.60 28.15 28.60 10,445,500 +0.11(+0.39%)
Jul 14, 2006 28.55 28.70 28.15 28.49 10,540,900 -0.21(-0.73%)
Jul 13, 2006 29.30 29.33 28.45 28.70 17,643,000 -1.21(-4.05%)
Jul 12, 2006 30.25 30.30 29.81 29.91 8,415,000 -0.34(-1.12%)
Jul 11, 2006 29.90 30.27 29.83 30.25 10,012,200 +0.33(+1.10%)
Jul 10, 2006 30.15 30.34 29.85 29.92 11,717,900 +0.09(+0.30%)
Jul 07, 2006 29.90 30.08 29.67 29.83 9,349,400 -0.21(-0.70%)
Jul 06, 2006 30.06 30.45 29.94 30.04 10,770,600 -0.03(-0.10%)
Jul 05, 2006 29.82 30.45 29.70 30.07 11,188,700 +0.05(+0.17%)
Jul 03, 2006 30.19 30.31 29.96 30.02 5,795,900 +0.02(+0.07%)
Jun 30, 2006 29.88 30.17 29.82 30.00 12,431,000 +0.12(+0.40%)
Jun 29, 2006 29.58 30.07 29.49 29.88 10,930,000 +0.50(+1.70%)
Jun 28, 2006 29.41 29.64 29.24 29.38 8,284,900 -0.03(-0.10%)
Jun 27, 2006 29.58 29.65 29.32 29.41 8,894,400 -0.26(-0.88%)
Jun 26, 2006 29.07 29.75 29.06 29.67 9,399,700 +0.55(+1.89%)
Jun 23, 2006 29.20 29.28 28.86 29.12 8,631,900 -0.16(-0.55%)
Jun 22, 2006 29.13 29.51 29.07 29.28 9,421,800 +0.15(+0.51%)
Jun 21, 2006 29.17 29.75 29.04 29.13 11,568,500 -0.10(-0.34%)
Jun 20, 2006 29.02 29.34 28.91 29.23 13,625,600 +0.16(+0.55%)
Jun 19, 2006 29.43 29.45 29.00 29.07 12,251,500 -0.38(-1.29%)
Jun 16, 2006 29.39 29.54 29.05 29.45 12,550,300 +0.26(+0.89%)
Jun 15, 2006 28.64 29.25 28.50 29.19 11,798,900 +0.50(+1.74%)
Jun 14, 2006 28.00 28.80 27.95 28.69 14,872,100 +0.41(+1.45%)
Jun 13, 2006 28.52 28.73 28.22 28.28 13,600,600 -0.62(-2.15%)
Jun 12, 2006 28.40 29.01 28.30 28.90 18,754,900 -0.43(-1.47%)
Jun 09, 2006 29.92 30.00 29.25 29.33 15,045,100 -0.54(-1.81%)
Jun 08, 2006 30.45 30.48 29.70 29.87 20,619,600 -0.78(-2.54%)
Jun 07, 2006 30.53 31.03 30.42 30.65 13,495,700 +0.12(+0.39%)
Jun 06, 2006 30.89 30.98 30.38 30.53 16,301,400 -0.21(-0.68%)
Jun 05, 2006 30.62 30.99 30.45 30.74 10,021,100 +0.12(+0.39%)
Jun 02, 2006 30.61 30.69 30.45 30.62 8,661,600 +0.00(+0.00%)
Jun 01, 2006 30.50 30.72 30.42 30.62 10,074,600 +0.12(+0.39%)
May 31, 2006 30.35 30.51 30.13 30.50 14,287,600 +0.30(+0.99%)
May 30, 2006 30.46 30.47 30.16 30.20 8,196,800 -0.31(-1.02%)
May 26, 2006 30.33 30.53 30.25 30.51 7,492,900 +0.36(+1.19%)
May 25, 2006 30.30 30.33 30.01 30.15 8,319,100 +0.01(+0.03%)
May 24, 2006 30.31 30.35 29.98 30.14 12,481,000 -0.09(-0.30%)
May 23, 2006 30.10 30.45 29.95 30.23 10,380,300 +0.23(+0.77%)
May 22, 2006 30.10 30.32 29.85 30.00 11,974,400 -0.15(-0.50%)
May 19, 2006 29.70 30.40 29.63 30.15 13,920,900 +0.55(+1.86%)
May 18, 2006 29.76 29.93 29.18 29.60 13,637,500 -0.16(-0.54%)
May 17, 2006 30.28 30.30 29.65 29.76 15,244,000 -0.59(-1.94%)
May 16, 2006 29.97 30.45 29.87 30.35 14,203,300 +0.36(+1.20%)
May 15, 2006 29.75 30.00 29.72 29.99 10,997,600 +0.09(+0.30%)
May 12, 2006 29.80 29.98 29.61 29.90 12,792,400 +0.10(+0.34%)
May 11, 2006 29.85 29.94 29.52 29.80 14,468,200 -0.31(-1.03%)
May 10, 2006 29.80 30.19 29.58 30.11 21,111,500 +0.53(+1.79%)
May 09, 2006 28.85 29.60 28.78 29.58 18,205,000 +0.81(+2.82%)
May 08, 2006 29.30 29.32 28.61 28.77 27,585,200 -0.32(-1.10%)
May 05, 2006 28.50 29.15 28.50 29.09 52,024,200 +0.69(+2.43%)
May 04, 2006 28.16 28.43 28.16 28.40 7,803,700 +0.29(+1.03%)
May 03, 2006 27.95 28.16 27.89 28.11 8,443,900 +0.22(+0.79%)
May 02, 2006 27.90 28.03 27.78 27.89 6,806,100 +0.22(+0.80%)
May 01, 2006 28.01 28.18 27.63 27.67 8,275,200 -0.29(-1.04%)
Apr 28, 2006 27.71 28.15 27.65 27.96 11,469,800 +0.20(+0.72%)
Apr 27, 2006 27.00 27.85 27.00 27.76 9,581,700 +0.56(+2.06%)
Apr 26, 2006 27.00 27.44 26.98 27.20 6,531,100 +0.20(+0.74%)
Apr 25, 2006 27.43 27.54 26.87 27.00 8,047,500 -0.27(-0.99%)
Apr 24, 2006 27.10 27.34 26.75 27.27 6,813,600 +0.25(+0.93%)
Apr 21, 2006 27.54 27.54 26.91 27.02 7,633,300 -0.32(-1.17%)
Apr 20, 2006 27.46 27.54 27.29 27.34 7,903,000 -0.14(-0.51%)
Apr 19, 2006 28.09 28.10 27.47 27.48 7,626,400 -0.61(-2.17%)
Apr 18, 2006 27.74 28.19 27.70 28.09 7,256,200 +0.44(+1.59%)
Apr 17, 2006 27.90 27.90 27.55 27.65 5,845,900 -0.23(-0.82%)
Apr 13, 2006 27.92 28.00 27.77 27.88 3,617,500 -0.04(-0.14%)
Apr 12, 2006 27.77 28.00 27.73 27.92 4,912,600 +0.15(+0.54%)
Apr 11, 2006 27.81 28.05 27.62 27.77 5,876,700 -0.02(-0.07%)
Apr 10, 2006 27.55 28.00 27.55 27.79 6,659,100 +0.26(+0.94%)
Apr 07, 2006 27.75 28.00 27.37 27.53 5,987,100 -0.15(-0.54%)
Apr 06, 2006 27.68 27.83 27.38 27.68 6,492,000 -0.11(-0.40%)
Apr 05, 2006 27.87 27.94 27.63 27.79 7,588,000 -0.12(-0.43%)
Apr 04, 2006 27.99 28.25 27.78 27.91 7,457,600 -0.03(-0.11%)
Apr 03, 2006 27.87 28.07 27.81 27.94 6,996,900 +0.05(+0.18%)
Mar 31, 2006 27.85 28.05 27.69 27.89 7,905,800 +0.02(+0.07%)
Mar 30, 2006 27.90 28.09 27.65 27.87 7,344,900 +0.01(+0.04%)
Mar 29, 2006 27.22 28.12 27.16 27.86 12,855,400 +0.77(+2.84%)
Mar 28, 2006 27.34 27.44 27.06 27.09 12,831,700 -0.25(-0.91%)
Mar 27, 2006 27.40 27.54 27.30 27.34 8,328,300 -0.11(-0.40%)
Mar 24, 2006 27.49 27.68 27.35 27.45 6,916,900 -0.07(-0.25%)
Mar 23, 2006 27.90 27.90 27.41 27.52 12,481,900 -0.27(-0.97%)
Mar 22, 2006 28.11 28.20 27.75 27.79 13,030,400 -0.31(-1.10%)
Mar 21, 2006 28.57 28.63 28.04 28.10 7,682,500 -0.54(-1.89%)
Mar 20, 2006 28.68 28.81 28.52 28.64 6,268,700 +0.00(+0.00%)
Mar 17, 2006 28.79 28.80 28.54 28.64 7,977,100 -0.04(-0.14%)
Mar 16, 2006 28.81 28.85 28.51 28.68 6,014,400 -0.07(-0.24%)
Mar 15, 2006 28.60 28.85 28.55 28.75 6,644,900 +0.09(+0.31%)
Mar 14, 2006 28.46 28.66 28.42 28.66 5,620,300 +0.10(+0.35%)
Mar 13, 2006 28.27 28.62 28.16 28.56 10,409,300 +0.40(+1.42%)
Mar 10, 2006 28.04 28.30 27.94 28.16 8,083,700 +0.07(+0.25%)
Mar 09, 2006 28.13 28.27 27.83 28.09 7,005,500 +0.04(+0.14%)
Mar 08, 2006 27.99 28.15 27.91 28.05 7,260,700 +0.04(+0.14%)
Mar 07, 2006 27.81 28.06 27.75 28.01 7,740,500 +0.10(+0.36%)
Mar 06, 2006 28.15 28.22 27.88 27.91 6,258,200 -0.31(-1.10%)
Mar 03, 2006 27.94 28.44 27.91 28.22 7,872,400 +0.19(+0.68%)
Mar 02, 2006 28.00 28.07 27.74 28.03 9,579,400 -0.06(-0.21%)
Mar 01, 2006 28.00 28.18 27.93 28.09 9,110,200 +0.10(+0.36%)
Feb 28, 2006 28.38 28.46 27.82 27.99 10,858,400 -0.39(-1.37%)
Feb 27, 2006 28.00 28.49 27.98 28.38 14,670,300 +0.40(+1.43%)
Feb 24, 2006 27.71 27.99 27.61 27.98 11,812,900 +0.27(+0.97%)
Feb 23, 2006 27.46 27.78 27.37 27.71 12,931,700 +0.25(+0.91%)
Feb 22, 2006 27.23 27.55 27.15 27.46 10,957,400 +0.30(+1.10%)
Feb 21, 2006 26.51 27.28 26.51 27.16 10,655,100 +0.25(+0.93%)
Feb 17, 2006 27.05 27.19 26.83 26.91 8,101,800 -0.14(-0.52%)
Feb 16, 2006 26.90 27.10 26.80 27.05 10,968,200 +0.17(+0.63%)
Feb 15, 2006 26.75 26.91 26.62 26.88 12,094,100 +0.13(+0.49%)
Feb 14, 2006 26.56 26.75 26.49 26.75 11,966,700 +0.34(+1.29%)
Feb 13, 2006 26.68 26.76 26.25 26.41 9,627,500 -0.27(-1.01%)
Feb 10, 2006 26.61 26.76 26.47 26.68 10,225,600 -0.04(-0.15%)
Feb 09, 2006 26.86 26.86 26.57 26.72 13,862,500 -0.18(-0.67%)
Feb 08, 2006 26.66 27.04 26.60 26.90 24,507,600 +0.20(+0.75%)
Feb 07, 2006 25.57 26.88 25.50 26.70 48,026,600 +1.74(+6.97%)
Feb 06, 2006 25.20 25.35 24.96 24.96 12,356,300 -0.05(-0.20%)
Feb 03, 2006 24.98 25.11 24.90 25.01 12,023,300 -0.09(-0.36%)
Feb 02, 2006 25.15 25.17 25.00 25.10 10,636,900 -0.17(-0.67%)
Feb 01, 2006 25.15 25.34 25.15 25.27 11,972,900 -0.04(-0.16%)
Jan 31, 2006 25.50 25.51 25.23 25.31 15,992,000 -0.15(-0.59%)
Jan 30, 2006 25.22 25.58 25.18 25.46 20,553,100 +0.38(+1.52%)
Jan 27, 2006 25.16 25.28 24.99 25.08 11,728,900 +0.00(+0.00%)
Jan 26, 2006 25.50 25.58 24.90 25.08 32,512,800 -0.36(-1.42%)
Jan 25, 2006 25.99 26.20 25.35 25.44 33,055,600 -0.55(-2.12%)
Jan 24, 2006 25.60 26.13 25.60 25.99 22,833,900 +0.47(+1.84%)
Jan 23, 2006 25.75 25.80 25.25 25.52 11,311,500 -0.20(-0.78%)
Jan 20, 2006 26.10 26.50 25.60 25.72 18,981,000 -0.52(-1.98%)
Jan 19, 2006 25.20 26.30 24.91 26.24 26,454,900 +1.04(+4.13%)
Jan 18, 2006 25.23 25.35 24.99 25.20 7,939,300 -0.18(-0.71%)
Jan 17, 2006 25.83 25.83 25.38 25.38 9,326,800 -0.32(-1.25%)
Jan 13, 2006 25.61 25.74 25.50 25.70 8,073,600 +0.06(+0.23%)
Jan 12, 2006 25.65 25.79 25.52 25.64 9,897,000 +0.08(+0.31%)
Jan 11, 2006 25.38 25.79 25.25 25.56 12,197,600 +0.24(+0.95%)
Jan 10, 2006 25.02 25.33 25.00 25.32 11,798,200 +0.32(+1.28%)
Jan 09, 2006 24.85 25.03 24.72 25.00 6,590,300 +0.26(+1.05%)
Jan 06, 2006 24.65 24.79 24.44 24.74 6,412,500 +0.33(+1.35%)
Jan 05, 2006 24.13 24.69 24.10 24.41 8,697,200 +0.42(+1.75%)
Jan 04, 2006 24.50 24.69 23.77 23.99 13,165,100 -0.41(-1.68%)
Jan 03, 2006 24.08 24.48 24.00 24.40 9,657,400 +0.43(+1.79%)
Dec 30, 2005 24.15 24.19 23.95 23.97 7,237,000 -0.20(-0.83%)
Dec 29, 2005 24.18 24.28 24.10 24.17 4,870,700 +0.04(+0.17%)
Dec 28, 2005 24.11 24.30 24.11 24.13 4,534,800 -0.01(-0.04%)
Dec 27, 2005 24.34 24.40 24.10 24.14 4,583,600 -0.13(-0.54%)
Dec 23, 2005 24.23 24.38 23.95 24.27 3,309,900 +0.08(+0.33%)
Dec 22, 2005 24.12 24.21 23.96 24.19 6,597,900 +0.09(+0.37%)
Dec 21, 2005 24.27 24.38 23.95 24.10 7,847,300 -0.17(-0.70%)
Dec 20, 2005 24.52 24.68 24.22 24.27 9,070,100 -0.27(-1.10%)
Dec 19, 2005 24.70 24.85 24.32 24.54 6,823,300 -0.16(-0.65%)
Dec 16, 2005 24.74 24.91 24.54 24.70 16,056,500 -0.04(-0.16%)
Dec 15, 2005 25.00 25.09 24.71 24.74 8,038,400 -0.26(-1.04%)
Dec 14, 2005 25.05 25.13 24.84 25.00 8,645,800 -0.13(-0.52%)
Dec 13, 2005 25.10 25.28 25.04 25.13 6,801,600 -0.02(-0.08%)
Dec 12, 2005 25.19 25.45 25.15 25.15 4,430,000 -0.04(-0.16%)
Dec 09, 2005 25.08 25.25 25.03 25.19 5,545,900 +0.14(+0.56%)
Dec 08, 2005 25.33 25.51 24.97 25.05 7,875,500 -0.62(-2.42%)
Dec 07, 2005 25.50 25.70 25.33 25.67 8,229,800 +0.15(+0.59%)
Dec 06, 2005 25.15 25.58 25.05 25.52 10,305,200 +0.51(+2.04%)
Dec 05, 2005 24.82 25.06 24.81 25.01 9,633,600 +0.13(+0.52%)
Dec 02, 2005 24.89 25.00 24.82 24.88 5,699,800 -0.08(-0.32%)
Dec 01, 2005 24.93 25.11 24.90 24.96 7,874,900 +0.03(+0.12%)
Nov 30, 2005 24.98 25.10 24.80 24.93 9,591,000 -0.15(-0.60%)
Nov 29, 2005 25.02 25.24 25.00 25.08 7,470,000 +0.06(+0.24%)
Nov 28, 2005 25.19 25.20 24.84 25.02 5,891,400 -0.03(-0.12%)
Nov 25, 2005 25.02 25.19 24.96 25.05 2,091,700 +0.09(+0.36%)
Nov 23, 2005 25.13 25.15 24.91 24.96 7,595,100 +0.02(+0.08%)
Nov 22, 2005 24.92 25.00 24.73 24.94 9,180,000 -0.11(-0.44%)
Nov 21, 2005 25.05 25.17 24.76 25.05 9,258,800 -0.15(-0.60%)
Nov 18, 2005 25.25 25.68 25.02 25.20 20,372,900 -0.79(-3.04%)
Nov 17, 2005 25.74 26.10 25.70 25.99 9,772,300 +0.14(+0.54%)
Nov 16, 2005 26.02 26.16 25.61 25.85 8,833,800 -0.21(-0.81%)
Nov 15, 2005 25.93 26.11 25.70 26.06 10,761,700 +0.05(+0.19%)
Nov 14, 2005 25.80 26.19 25.75 26.01 10,396,500 +0.15(+0.58%)
Nov 11, 2005 25.71 26.00 25.63 25.86 8,173,400 +0.15(+0.58%)
Nov 10, 2005 25.40 25.80 25.39 25.71 7,486,900 +0.29(+1.14%)
Nov 09, 2005 25.21 25.54 25.16 25.42 8,673,600 +0.26(+1.03%)
Nov 08, 2005 25.17 25.26 25.07 25.16 7,429,100 +0.00(+0.00%)
Nov 07, 2005 24.81 25.20 24.87 25.16 7,800,300 +0.35(+1.41%)
Nov 04, 2005 25.00 25.05 24.59 24.81 6,801,400 -0.09(-0.36%)
Nov 03, 2005 24.98 25.00 24.63 24.90 9,443,600 +0.08(+0.32%)
Nov 02, 2005 24.60 24.87 24.56 24.82 7,354,800 +0.16(+0.65%)
Nov 01, 2005 24.28 24.81 24.28 24.66 11,858,100 +0.29(+1.19%)
Oct 31, 2005 24.00 24.50 23.98 24.37 10,349,800 +0.55(+2.31%)
Oct 28, 2005 23.53 28.86 23.50 23.82 8,709,600 +0.40(+1.71%)
Oct 27, 2005 23.76 23.80 23.35 23.42 6,180,400 -0.16(-0.68%)
Oct 26, 2005 23.55 23.85 23.49 23.58 6,842,600 +0.06(+0.26%)
Oct 25, 2005 23.17 23.61 23.15 23.52 9,345,200 +0.22(+0.94%)
Oct 24, 2005 22.98 23.35 22.97 23.30 8,311,600 +0.32(+1.39%)
Oct 21, 2005 23.10 23.39 22.90 22.98 8,762,400 +0.02(+0.09%)
Oct 20, 2005 23.33 23.44 22.89 22.96 7,620,200 -0.48(-2.05%)
Oct 19, 2005 23.22 23.48 22.90 23.44 8,533,400 +0.05(+0.21%)
Oct 18, 2005 23.49 23.54 23.19 23.39 9,195,700 -0.10(-0.43%)
Oct 17, 2005 23.24 23.55 23.13 23.49 7,226,000 +0.10(+0.43%)
Oct 14, 2005 23.41 23.54 23.20 23.39 6,453,200 -0.04(-0.17%)
Oct 13, 2005 23.15 23.46 23.08 23.43 8,352,400 +0.09(+0.39%)
Oct 12, 2005 23.75 23.96 23.20 23.34 12,503,800 -0.43(-1.81%)
Oct 11, 2005 23.82 24.09 23.70 23.77 8,350,000 -0.11(-0.46%)
Oct 10, 2005 24.04 24.12 23.84 23.88 6,709,000 -0.22(-0.91%)
Oct 07, 2005 24.10 24.19 24.02 24.10 5,734,100 +0.01(+0.04%)
Oct 06, 2005 24.25 24.60 23.92 24.09 9,358,800 -0.14(-0.58%)
Oct 05, 2005 24.40 24.57 24.22 24.23 7,216,400 -0.33(-1.34%)
Oct 04, 2005 24.01 25.00 24.06 24.56 13,777,000 +0.55(+2.29%)
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.