Walt Disney (NY: DIS )

171.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.02 35.14 34.70 34.98 10,032,262 +0.00(+0.00%)
Apr 27, 2007 35.00 35.13 34.79 34.98 6,126,404 -0.19(-0.54%)
Apr 26, 2007 35.17 35.47 34.97 35.17 7,437,195 -0.15(-0.42%)
Apr 25, 2007 35.07 35.43 34.86 35.32 9,099,384 +0.41(+1.17%)
Apr 24, 2007 35.10 35.24 34.89 34.91 6,845,224 -0.17(-0.48%)
Apr 23, 2007 35.20 35.30 35.03 35.08 6,887,290 -0.20(-0.57%)
Apr 20, 2007 35.19 35.32 34.71 35.28 12,081,039 +0.36(+1.03%)
Apr 19, 2007 34.95 35.02 34.57 34.92 8,086,888 +0.00(+0.00%)
Apr 18, 2007 35.05 35.10 34.75 34.92 7,322,859 -0.23(-0.65%)
Apr 17, 2007 34.93 35.24 34.71 35.15 8,871,843 +0.13(+0.37%)
Apr 16, 2007 34.80 35.14 34.77 35.02 8,000,824 +0.30(+0.86%)
Apr 13, 2007 34.67 34.87 34.51 34.72 8,967,527 +0.05(+0.14%)
Apr 12, 2007 34.60 34.73 34.43 34.67 9,117,364 +0.08(+0.23%)
Apr 11, 2007 34.94 35.08 34.34 34.59 11,840,789 -0.40(-1.14%)
Apr 10, 2007 34.97 35.03 34.76 34.99 7,491,032 +0.08(+0.23%)
Apr 09, 2007 34.91 35.01 34.80 34.91 8,065,810 +0.00(+0.00%)
Apr 05, 2007 34.62 35.01 34.55 34.91 7,581,246 +0.27(+0.78%)
Apr 04, 2007 34.84 34.87 34.44 34.64 9,884,983 -0.28(-0.80%)
Apr 03, 2007 34.57 35.17 34.52 34.92 12,059,400 +0.45(+1.31%)
Apr 02, 2007 34.40 34.51 34.24 34.47 6,950,800 +0.04(+0.12%)
Mar 30, 2007 34.42 34.75 34.04 34.43 10,548,857 +0.04(+0.12%)
Mar 29, 2007 34.69 34.71 34.24 34.39 7,751,198 +0.16(+0.47%)
Mar 28, 2007 34.59 34.60 34.05 34.23 12,409,704 -0.43(-1.24%)
Mar 27, 2007 35.00 35.11 34.64 34.66 12,203,170 -0.56(-1.59%)
Mar 26, 2007 34.89 35.25 34.80 35.22 9,814,270 +0.23(+0.66%)
Mar 23, 2007 35.06 35.31 34.87 34.99 7,172,780 -0.34(-0.96%)
Mar 22, 2007 34.45 35.42 34.45 35.33 11,787,542 +0.16(+0.45%)
Mar 21, 2007 34.31 35.25 34.26 35.17 11,776,350 +0.79(+2.30%)
Mar 20, 2007 34.05 34.43 33.97 34.38 7,187,200 +0.29(+0.85%)
Mar 19, 2007 33.87 34.12 33.81 34.09 7,802,500 +0.48(+1.43%)
Mar 16, 2007 33.90 34.10 33.50 33.61 13,630,400 -0.18(-0.53%)
Mar 15, 2007 33.96 34.09 33.74 33.79 9,912,400 +0.06(+0.18%)
Mar 14, 2007 34.46 34.46 33.28 33.73 10,188,100 +0.11(+0.33%)
Mar 13, 2007 34.20 34.12 33.51 33.62 13,706,200 -0.58(-1.70%)
Mar 12, 2007 34.10 34.37 33.92 34.20 11,666,300 -0.17(-0.49%)
Mar 09, 2007 34.87 34.90 34.28 34.37 11,401,600 -0.32(-0.92%)
Mar 08, 2007 34.62 34.83 34.40 34.69 8,180,100 +0.26(+0.76%)
Mar 07, 2007 34.39 34.62 34.25 34.43 9,392,300 +0.06(+0.17%)
Mar 06, 2007 33.85 34.55 33.75 34.37 11,370,800 +0.65(+1.93%)
Mar 05, 2007 33.55 34.11 33.42 33.72 10,518,701 -0.23(-0.68%)
Mar 02, 2007 34.11 34.24 33.86 33.95 9,920,700 -0.44(-1.28%)
Mar 01, 2007 33.73 34.50 33.53 34.39 13,715,411 +0.14(+0.41%)
Feb 28, 2007 33.50 34.38 33.33 34.25 15,605,800 +1.15(+3.47%)
Feb 27, 2007 34.75 35.00 32.65 33.10 14,950,000 -2.01(-5.72%)
Feb 26, 2007 35.14 35.29 34.93 35.11 8,103,418 -0.03(-0.09%)
Feb 23, 2007 35.10 35.21 34.98 35.14 7,145,900 -0.02(-0.06%)
Feb 22, 2007 35.07 35.24 34.96 35.16 7,657,700 +0.02(+0.06%)
Feb 21, 2007 34.83 35.24 34.75 35.14 8,234,100 +0.11(+0.31%)
Feb 20, 2007 34.82 35.13 34.67 35.03 8,147,800 +0.14(+0.40%)
Feb 16, 2007 34.68 34.91 34.41 34.89 9,505,300 +0.22(+0.63%)
Feb 15, 2007 34.70 34.73 34.17 34.67 11,047,500 -0.08(-0.23%)
Feb 14, 2007 34.58 34.82 34.52 34.75 11,835,125 +0.16(+0.46%)
Feb 13, 2007 34.07 34.62 33.93 34.59 12,848,092 +0.67(+1.98%)
Feb 12, 2007 34.53 34.66 33.77 33.92 17,772,602 -0.44(-1.28%)
Feb 09, 2007 35.20 35.30 33.92 34.36 18,986,600 -0.93(-2.64%)
Feb 08, 2007 36.04 36.09 34.95 35.29 20,456,500 -0.19(-0.54%)
Feb 07, 2007 35.35 35.59 35.20 35.48 12,011,400 +0.29(+0.82%)
Feb 06, 2007 35.41 35.46 35.08 35.19 7,800,200 -0.07(-0.20%)
Feb 05, 2007 35.40 35.49 35.15 35.26 8,870,900 +0.08(+0.23%)
Feb 02, 2007 35.02 35.38 35.00 35.18 7,668,300 +0.17(+0.49%)
Feb 01, 2007 35.09 35.15 34.89 35.01 8,048,100 -0.16(-0.45%)
Jan 31, 2007 35.14 35.26 35.01 35.17 8,975,100 +0.13(+0.37%)
Jan 30, 2007 34.64 35.09 34.62 35.04 6,550,100 +0.36(+1.04%)
Jan 29, 2007 34.50 35.07 34.44 34.68 11,039,300 +0.13(+0.38%)
Jan 26, 2007 35.00 35.07 34.47 34.55 10,391,400 -0.39(-1.12%)
Jan 25, 2007 35.35 35.42 34.88 34.94 9,455,300 -0.41(-1.16%)
Jan 24, 2007 35.58 35.75 35.27 35.35 10,616,400 -0.23(-0.65%)
Jan 23, 2007 35.02 35.64 35.00 35.58 11,126,600 +0.43(+1.22%)
Jan 22, 2007 35.45 35.48 35.05 35.15 8,722,300 -0.35(-0.99%)
Jan 19, 2007 35.93 35.97 35.48 35.50 12,450,800 -0.35(-0.98%)
Jan 18, 2007 35.30 35.93 35.25 35.85 16,498,200 +0.60(+1.70%)
Jan 17, 2007 35.00 35.30 34.90 35.25 9,811,900 +0.22(+0.63%)
Jan 16, 2007 35.01 35.15 34.89 35.03 10,997,400 -0.18(-0.51%)
Jan 12, 2007 34.99 35.29 34.85 35.21 11,860,000 +0.22(+0.63%)
Jan 11, 2007 34.59 35.03 34.45 34.99 12,194,500 +0.50(+1.45%)
Jan 10, 2007 34.15 34.55 33.98 34.49 7,206,900 +0.04(+0.12%)
Jan 09, 2007 34.50 34.69 33.95 34.45 11,432,000 -0.05(-0.14%)
Jan 08, 2007 34.19 34.63 34.07 34.50 9,352,000 +0.31(+0.91%)
Jan 05, 2007 34.27 34.44 33.99 34.19 10,409,000 -0.28(-0.81%)
Jan 04, 2007 34.20 34.55 34.17 34.47 9,673,900 +0.27(+0.79%)
Jan 03, 2007 34.21 34.54 33.99 34.20 13,379,500 -0.07(-0.20%)
Dec 29, 2006 34.42 34.61 34.27 34.27 9,695,200 -0.25(-0.72%)
Dec 28, 2006 34.54 34.81 34.47 34.52 7,107,700 -0.02(-0.06%)
Dec 27, 2006 34.49 34.70 34.32 34.54 7,524,300 +0.01(+0.03%)
Dec 26, 2006 34.12 34.63 33.94 34.53 6,564,300 +0.37(+1.08%)
Dec 22, 2006 34.61 34.61 34.14 34.16 6,716,000 -0.38(-1.10%)
Dec 21, 2006 34.73 34.80 34.43 34.54 6,291,400 -0.07(-0.20%)
Dec 20, 2006 34.76 34.80 34.52 34.61 5,671,000 -0.24(-0.69%)
Dec 19, 2006 34.45 34.89 34.33 34.85 8,672,100 +0.36(+1.04%)
Dec 18, 2006 34.10 34.69 34.10 34.49 7,885,500 +0.19(+0.55%)
Dec 15, 2006 34.82 34.84 34.15 34.30 13,928,500 -0.42(-1.21%)
Dec 14, 2006 34.50 34.74 34.38 34.72 8,587,800 +0.27(+0.78%)
Dec 13, 2006 34.44 34.56 34.36 34.45 8,457,100 -0.09(-0.26%)
Dec 12, 2006 34.44 34.68 34.28 34.54 9,400,100 +0.02(+0.06%)
Dec 11, 2006 34.29 34.64 34.25 34.52 7,062,000 +0.13(+0.38%)
Dec 08, 2006 34.01 34.49 34.01 34.39 6,222,400 +0.25(+0.73%)
Dec 07, 2006 34.05 34.35 34.00 34.14 6,501,600 +0.04(+0.12%)
Dec 06, 2006 34.03 34.19 33.87 34.10 8,112,300 -0.10(-0.29%)
Dec 05, 2006 33.44 34.20 33.38 34.20 13,529,500 +0.76(+2.27%)
Dec 04, 2006 33.22 33.50 33.09 33.44 7,809,600 +0.35(+1.06%)
Dec 01, 2006 32.95 33.13 32.76 33.09 8,374,800 +0.04(+0.12%)
Nov 30, 2006 32.99 33.24 32.81 33.05 8,889,200 +0.17(+0.52%)
Nov 29, 2006 32.94 33.00 32.78 32.88 9,444,200 -0.01(-0.03%)
Nov 28, 2006 32.46 32.98 32.43 32.89 10,412,100 +0.30(+0.92%)
Nov 27, 2006 32.85 32.89 32.46 32.59 9,987,800 -0.32(-0.97%)
Nov 24, 2006 32.74 33.06 32.64 32.91 2,643,300 -0.08(-0.24%)
Nov 22, 2006 33.23 33.28 32.77 32.99 8,307,900 -0.24(-0.72%)
Nov 21, 2006 33.05 33.37 33.00 33.23 5,725,100 +0.11(+0.33%)
Nov 20, 2006 33.00 33.12 32.87 33.12 11,051,100 +0.18(+0.55%)
Nov 17, 2006 33.06 33.21 32.89 32.94 10,147,800 -0.12(-0.36%)
Nov 16, 2006 32.94 33.10 32.69 33.06 8,561,800 +0.37(+1.13%)
Nov 15, 2006 32.43 32.77 32.34 32.69 10,576,500 +0.16(+0.49%)
Nov 14, 2006 32.47 32.60 31.91 32.53 12,598,100 +0.27(+0.84%)
Nov 13, 2006 32.30 32.35 31.70 32.26 11,777,700 -0.14(-0.43%)
Nov 10, 2006 32.75 32.85 31.74 32.40 25,026,500 -1.18(-3.51%)
Nov 09, 2006 33.39 33.85 33.00 33.58 19,676,700 +0.48(+1.45%)
Nov 08, 2006 32.70 33.24 32.47 33.10 7,025,200 +0.25(+0.76%)
Nov 07, 2006 32.49 33.02 32.42 32.85 11,772,800 +0.39(+1.20%)
Nov 06, 2006 32.00 32.48 31.94 32.46 11,228,600 +0.57(+1.79%)
Nov 03, 2006 31.83 31.97 31.69 31.89 8,533,300 +0.19(+0.60%)
Nov 02, 2006 31.70 31.81 31.39 31.70 5,155,300 -0.03(-0.09%)
Nov 01, 2006 31.55 31.86 31.46 31.73 8,433,700 +0.27(+0.86%)
Oct 31, 2006 31.83 31.88 31.33 31.46 7,436,600 -0.40(-1.26%)
Oct 30, 2006 31.69 31.91 31.40 31.86 4,580,100 +0.13(+0.41%)
Oct 27, 2006 31.84 31.99 31.58 31.73 6,744,700 -0.25(-0.78%)
Oct 26, 2006 31.35 31.98 31.30 31.98 10,250,500 +0.78(+2.50%)
Oct 25, 2006 31.46 31.55 31.00 31.20 7,486,500 -0.18(-0.57%)
Oct 24, 2006 31.14 31.44 31.03 31.38 6,902,800 +0.10(+0.32%)
Oct 23, 2006 31.20 31.33 31.06 31.28 8,295,000 -0.17(-0.54%)
Oct 20, 2006 31.75 31.79 31.37 31.45 8,135,300 -0.14(-0.44%)
Oct 19, 2006 31.44 31.75 31.40 31.59 6,193,200 +0.01(+0.03%)
Oct 18, 2006 31.23 31.59 31.20 31.58 12,821,900 +0.48(+1.54%)
Oct 17, 2006 31.02 31.22 30.97 31.10 6,659,700 +0.08(+0.26%)
Oct 16, 2006 31.05 31.14 30.91 31.02 4,461,300 -0.09(-0.29%)
Oct 13, 2006 31.18 31.24 30.78 31.11 5,390,700 -0.19(-0.61%)
Oct 12, 2006 31.35 31.43 31.12 31.30 5,848,600 -0.01(-0.03%)
Oct 11, 2006 31.20 31.40 31.15 31.31 4,458,300 +0.06(+0.19%)
Oct 10, 2006 31.30 31.39 31.06 31.25 6,288,400 -0.14(-0.45%)
Oct 09, 2006 31.30 31.59 31.23 31.39 5,224,200 +0.05(+0.16%)
Oct 06, 2006 31.07 31.39 30.86 31.34 7,349,100 +0.27(+0.87%)
Oct 05, 2006 31.06 31.16 30.94 31.07 5,003,500 -0.12(-0.38%)
Oct 04, 2006 30.85 31.27 30.80 31.19 9,934,300 +0.19(+0.61%)
Oct 03, 2006 30.48 31.05 30.48 31.00 7,906,900 +0.47(+1.54%)
Oct 02, 2006 30.79 31.02 30.40 30.53 6,603,100 -0.38(-1.23%)
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%)
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.