Walt Disney (NY: DIS )

173.09 USD -0.88 (-0.51%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.78 33.03 32.33 32.43 13,076,939 -0.33(-1.01%)
Apr 29, 2008 32.32 32.88 32.21 32.76 10,179,621 +0.33(+1.02%)
Apr 28, 2008 32.55 32.61 32.21 32.43 7,648,847 +0.07(+0.22%)
Apr 25, 2008 32.04 32.45 31.95 32.36 11,946,956 +0.42(+1.31%)
Apr 24, 2008 31.85 32.20 31.69 31.94 12,009,486 +0.34(+1.08%)
Apr 23, 2008 31.47 31.68 31.11 31.60 14,999,989 +0.31(+0.99%)
Apr 22, 2008 31.39 31.42 31.17 31.29 8,461,329 -0.17(-0.54%)
Apr 21, 2008 31.10 31.50 31.05 31.46 8,797,294 +0.13(+0.41%)
Apr 18, 2008 30.85 31.55 30.85 31.33 11,513,639 +0.55(+1.79%)
Apr 17, 2008 30.24 30.89 30.24 30.78 13,438,883 +0.46(+1.52%)
Apr 16, 2008 30.12 30.38 29.82 30.32 10,606,374 +0.39(+1.30%)
Apr 15, 2008 30.07 30.10 29.57 29.93 10,320,451 -0.11(-0.37%)
Apr 14, 2008 30.23 30.38 29.83 30.04 9,476,259 -0.14(-0.46%)
Apr 11, 2008 31.04 31.49 30.15 30.18 15,488,886 -1.17(-3.73%)
Apr 10, 2008 30.79 31.56 30.72 31.35 12,182,931 +0.50(+1.62%)
Apr 09, 2008 31.12 31.21 30.61 30.85 10,508,197 -0.22(-0.71%)
Apr 08, 2008 31.36 31.40 30.95 31.07 13,068,766 -0.45(-1.43%)
Apr 07, 2008 31.41 31.73 31.21 31.52 9,732,465 +0.28(+0.90%)
Apr 04, 2008 31.52 31.62 31.06 31.24 12,518,929 -0.29(-0.92%)
Apr 03, 2008 31.43 31.70 31.15 31.53 8,981,092 -0.03(-0.10%)
Apr 02, 2008 32.00 32.39 31.46 31.56 13,072,461 -0.35(-1.10%)
Apr 01, 2008 31.52 32.02 31.52 31.91 15,649,884 +0.53(+1.69%)
Mar 31, 2008 31.04 31.48 30.99 31.38 11,351,941 +0.38(+1.23%)
Mar 28, 2008 31.59 31.78 31.00 31.00 11,020,987 -0.38(-1.21%)
Mar 27, 2008 31.88 31.96 31.31 31.38 9,569,804 -0.38(-1.20%)
Mar 26, 2008 31.91 32.04 31.53 31.76 9,219,631 -0.32(-1.00%)
Mar 25, 2008 31.99 32.24 31.84 32.08 8,547,324 +0.04(+0.12%)
Mar 24, 2008 32.00 32.16 31.80 32.04 10,535,993 +0.14(+0.44%)
Mar 21, 2008 31.28 31.98 31.24 31.90 13,802,261 +0.00(+0.00%)
Mar 20, 2008 31.28 31.98 31.24 31.90 13,802,061 +0.66(+2.11%)
Mar 19, 2008 31.69 31.90 31.23 31.24 11,737,053 -0.48(-1.51%)
Mar 18, 2008 30.77 31.73 30.77 31.72 13,788,807 +1.26(+4.14%)
Mar 17, 2008 30.14 30.85 30.05 30.46 12,626,208 -0.32(-1.04%)
Mar 14, 2008 31.33 31.36 30.43 30.78 11,421,390 -0.55(-1.76%)
Mar 13, 2008 31.21 31.58 30.82 31.33 10,556,130 -0.08(-0.25%)
Mar 12, 2008 31.26 31.82 31.20 31.41 9,646,142 +0.22(+0.71%)
Mar 11, 2008 31.00 31.21 30.61 31.19 14,533,039 +0.73(+2.40%)
Mar 10, 2008 30.82 30.82 30.28 30.46 12,622,377 -0.30(-0.98%)
Mar 07, 2008 31.11 31.25 30.56 30.76 12,751,004 -0.49(-1.57%)
Mar 06, 2008 31.55 31.74 31.19 31.25 10,528,980 -0.39(-1.23%)
Mar 05, 2008 31.90 32.15 31.52 31.64 9,692,202 -0.23(-0.72%)
Mar 04, 2008 32.16 32.25 31.38 31.87 15,907,687 -0.54(-1.67%)
Mar 03, 2008 32.61 32.71 32.11 32.41 8,283,037 +0.00(+0.00%)
Feb 29, 2008 32.13 32.85 32.13 32.41 14,575,847 -0.13(-0.40%)
Feb 28, 2008 32.93 33.19 32.44 32.54 11,221,040 -0.56(-1.69%)
Feb 27, 2008 32.76 33.23 32.61 33.10 10,319,639 +0.21(+0.64%)
Feb 26, 2008 32.75 33.21 32.72 32.89 10,340,548 +0.00(+0.00%)
Feb 25, 2008 32.82 33.09 32.49 32.89 13,567,791 +0.32(+0.98%)
Feb 22, 2008 32.25 32.64 31.80 32.57 8,812,049 +0.30(+0.93%)
Feb 21, 2008 32.63 32.89 32.20 32.27 10,305,156 -0.31(-0.95%)
Feb 20, 2008 31.97 32.67 31.89 32.58 10,207,062 +0.39(+1.21%)
Feb 19, 2008 32.53 32.78 32.12 32.19 10,609,575 -0.30(-0.92%)
Feb 18, 2008 32.16 32.70 32.03 32.49 0 +0.00(+0.00%)
Feb 15, 2008 32.16 32.70 32.03 32.49 15,225,653 +0.17(+0.53%)
Feb 14, 2008 32.72 32.85 32.16 32.32 11,997,058 -0.46(-1.40%)
Feb 13, 2008 32.07 32.96 32.07 32.78 14,445,420 +0.75(+2.34%)
Feb 12, 2008 32.06 32.44 31.77 32.03 14,314,090 +0.10(+0.31%)
Feb 11, 2008 32.27 32.27 31.52 31.93 9,081,997 -0.19(-0.59%)
Feb 08, 2008 31.61 32.30 31.61 32.12 15,161,397 +0.40(+1.26%)
Feb 07, 2008 31.26 31.92 31.11 31.72 16,612,885 +0.22(+0.70%)
Feb 06, 2008 31.90 32.18 31.10 31.50 31,176,245 +1.43(+4.76%)
Feb 05, 2008 30.99 30.99 30.05 30.07 19,171,400 -0.83(-2.69%)
Feb 04, 2008 31.05 31.05 30.62 30.90 11,823,473 +0.24(+0.78%)
Feb 01, 2008 30.75 30.80 30.18 30.66 13,988,332 +0.82(+2.75%)
Jan 31, 2008 29.04 30.17 28.84 29.84 15,063,737 +0.43(+1.46%)
Jan 30, 2008 29.06 29.98 29.06 29.41 16,609,205 +0.61(+2.12%)
Jan 29, 2008 28.73 29.20 28.12 28.80 23,011,734 -0.61(-2.07%)
Jan 28, 2008 28.75 29.47 28.50 29.41 10,380,777 +0.73(+2.55%)
Jan 25, 2008 29.53 29.86 28.60 28.68 11,860,437 -0.55(-1.88%)
Jan 24, 2008 28.58 29.31 28.35 29.23 14,847,675 +0.71(+2.49%)
Jan 23, 2008 27.10 28.54 27.09 28.52 22,022,800 +0.40(+1.42%)
Jan 22, 2008 27.18 28.48 26.30 28.12 20,538,029 -0.39(-1.37%)
Jan 21, 2008 29.00 29.31 28.25 28.51 0 +0.00(+0.00%)
Jan 18, 2008 29.00 29.31 28.25 28.51 16,355,241 -0.26(-0.90%)
Jan 17, 2008 29.90 30.04 28.69 28.77 20,109,159 -1.06(-3.55%)
Jan 16, 2008 29.66 30.27 29.33 29.83 18,819,568 -0.02(-0.07%)
Jan 15, 2008 30.22 30.28 29.58 29.85 12,043,755 -0.50(-1.65%)
Jan 14, 2008 30.50 30.75 30.12 30.35 8,717,371 +0.03(+0.10%)
Jan 11, 2008 30.45 30.88 30.21 30.32 11,670,932 -0.35(-1.14%)
Jan 10, 2008 29.90 30.94 29.90 30.67 12,240,827 +0.51(+1.69%)
Jan 09, 2008 30.57 30.59 29.20 30.16 24,858,726 -0.38(-1.24%)
Jan 08, 2008 31.25 31.50 30.46 30.54 13,014,204 -0.62(-1.99%)
Jan 07, 2008 31.38 31.49 30.91 31.16 10,742,853 +0.03(+0.10%)
Jan 04, 2008 31.00 31.68 31.00 31.13 9,550,658 -0.64(-2.01%)
Jan 03, 2008 31.88 32.02 31.66 31.77 9,681,518 -0.07(-0.22%)
Jan 02, 2008 32.32 32.63 31.69 31.84 9,269,817 -0.44(-1.36%)
Jan 01, 2008 32.42 32.52 32.24 32.28 0 +0.00(+0.00%)
Dec 31, 2007 32.42 32.52 32.24 32.28 5,447,879 -0.14(-0.43%)
Dec 28, 2007 32.77 32.80 32.27 32.42 5,607,310 -0.01(-0.03%)
Dec 27, 2007 32.64 32.90 32.34 32.43 6,704,132 -0.39(-1.19%)
Dec 26, 2007 33.03 33.20 32.73 32.82 5,029,355 -0.42(-1.26%)
Dec 24, 2007 32.96 33.41 32.95 33.24 3,458,089 +0.30(+0.91%)
Dec 21, 2007 32.65 33.05 32.25 32.94 20,408,871 +0.61(+1.89%)
Dec 20, 2007 32.43 32.50 32.13 32.33 9,591,718 +0.07(+0.22%)
Dec 19, 2007 32.96 33.14 32.08 32.26 11,038,752 -0.76(-2.30%)
Dec 18, 2007 32.91 33.30 32.61 33.02 11,937,178 +0.03(+0.09%)
Dec 17, 2007 32.87 33.25 32.69 32.99 12,023,116 -0.02(-0.06%)
Dec 14, 2007 32.90 33.23 32.55 33.01 11,888,201 +0.25(+0.76%)
Dec 13, 2007 32.08 32.89 32.03 32.76 11,704,229 +0.48(+1.49%)
Dec 12, 2007 32.27 32.70 31.97 32.28 10,617,674 +0.52(+1.64%)
Dec 11, 2007 32.35 32.51 31.71 31.76 13,925,527 -0.59(-1.82%)
Dec 10, 2007 32.82 32.97 32.27 32.35 12,255,708 -0.44(-1.34%)
Dec 07, 2007 32.72 33.00 32.66 32.79 8,023,895 +0.07(+0.21%)
Dec 06, 2007 32.74 32.89 32.25 32.72 7,927,399 -0.03(-0.09%)
Dec 05, 2007 32.50 32.99 32.26 32.75 7,463,490 +0.00(+0.00%)
Dec 04, 2007 32.91 33.07 32.44 32.75 9,322,138 -0.29(-0.88%)
Dec 03, 2007 33.06 33.50 32.83 33.04 9,049,514 -0.11(-0.33%)
Nov 30, 2007 33.49 33.49 32.93 33.15 11,958,398 +0.34(+1.04%)
Nov 29, 2007 32.65 32.91 32.38 32.81 7,761,346 +0.12(+0.37%)
Nov 28, 2007 31.89 32.96 31.67 32.69 12,666,729 +0.97(+3.06%)
Nov 27, 2007 31.38 31.82 30.68 31.72 14,270,662 +0.48(+1.54%)
Nov 26, 2007 31.91 31.96 31.20 31.24 7,326,502 -0.60(-1.88%)
Nov 23, 2007 31.65 31.90 31.49 31.84 3,549,134 +0.34(+1.08%)
Nov 21, 2007 31.35 31.70 31.12 31.50 8,661,332 -0.05(-0.16%)
Nov 20, 2007 31.47 31.89 31.02 31.55 9,426,619 +0.30(+0.96%)
Nov 19, 2007 32.26 32.30 31.15 31.25 14,612,017 -1.28(-3.93%)
Nov 16, 2007 32.59 32.70 32.01 32.53 9,347,633 +0.13(+0.40%)
Nov 15, 2007 31.80 32.84 31.75 32.40 10,539,449 +0.54(+1.69%)
Nov 14, 2007 33.14 33.14 31.75 31.86 15,313,909 -1.15(-3.48%)
Nov 13, 2007 32.22 33.07 32.06 33.01 11,447,503 +0.99(+3.09%)
Nov 12, 2007 32.00 32.72 32.00 32.02 13,316,680 -0.72(-2.20%)
Nov 09, 2007 32.81 33.20 32.06 32.74 14,932,193 -0.89(-2.65%)
Nov 08, 2007 33.44 33.83 32.89 33.63 12,136,678 +0.13(+0.39%)
Nov 07, 2007 33.53 34.03 33.31 33.50 7,564,010 -0.58(-1.70%)
Nov 06, 2007 33.86 34.18 33.62 34.08 6,594,424 +0.20(+0.59%)
Nov 05, 2007 33.40 34.26 33.40 33.88 7,963,884 -0.04(-0.12%)
Nov 02, 2007 34.26 34.26 33.52 33.92 8,945,500 +0.12(+0.36%)
Nov 01, 2007 34.51 34.71 33.32 33.80 11,121,671 -0.83(-2.40%)
Oct 31, 2007 34.01 34.73 34.01 34.63 7,818,600 +0.34(+0.99%)
Oct 30, 2007 34.48 34.57 34.25 34.29 4,885,800 -0.39(-1.12%)
Oct 29, 2007 34.49 34.81 34.20 34.68 7,164,600 +0.30(+0.87%)
Oct 26, 2007 34.62 34.72 33.94 34.38 11,462,400 -0.07(-0.20%)
Oct 25, 2007 34.98 35.00 34.14 34.45 10,633,300 -0.61(-1.74%)
Oct 24, 2007 34.55 35.11 34.36 35.06 7,848,700 +0.17(+0.49%)
Oct 23, 2007 34.82 34.96 34.58 34.89 6,382,600 +0.21(+0.61%)
Oct 22, 2007 33.68 34.79 33.57 34.68 9,859,200 +0.87(+2.57%)
Oct 19, 2007 34.55 34.77 33.77 33.81 11,195,800 -0.97(-2.79%)
Oct 18, 2007 35.31 35.40 34.71 34.78 8,503,275 -0.60(-1.70%)
Oct 17, 2007 35.26 35.59 35.14 35.38 9,033,000 +0.37(+1.06%)
Oct 16, 2007 35.13 35.34 34.94 35.01 8,072,600 -0.13(-0.37%)
Oct 15, 2007 35.37 35.49 34.86 35.14 6,651,900 -0.33(-0.93%)
Oct 12, 2007 35.20 35.58 35.15 35.47 5,414,354 +0.46(+1.31%)
Oct 11, 2007 35.50 35.63 34.90 35.01 6,050,000 -0.27(-0.77%)
Oct 10, 2007 35.45 35.55 35.06 35.28 4,704,600 -0.17(-0.48%)
Oct 09, 2007 35.16 35.45 35.10 35.45 7,273,700 +0.18(+0.51%)
Oct 08, 2007 35.47 35.69 35.13 35.27 4,791,700 -0.20(-0.56%)
Oct 05, 2007 35.09 35.60 35.03 35.47 7,324,700 +0.57(+1.63%)
Oct 04, 2007 34.89 35.07 34.83 34.90 5,561,800 +0.18(+0.52%)
Oct 03, 2007 34.60 34.97 34.54 34.72 5,699,700 -0.05(-0.14%)
Oct 02, 2007 34.65 35.01 34.60 34.77 9,403,000 +0.12(+0.35%)
Oct 01, 2007 34.38 34.91 34.38 34.65 8,662,100 +0.26(+0.76%)
Sep 28, 2007 34.26 34.42 33.93 34.39 7,314,600 +0.18(+0.53%)
Sep 27, 2007 34.48 34.49 34.12 34.21 6,974,400 -0.31(-0.90%)
Sep 26, 2007 34.27 34.58 34.19 34.52 8,404,100 +0.45(+1.32%)
Sep 25, 2007 34.20 34.32 33.68 34.07 9,922,200 -0.25(-0.73%)
Sep 24, 2007 34.60 34.60 34.20 34.32 8,089,600 -0.28(-0.81%)
Sep 21, 2007 34.06 34.89 34.04 34.60 14,708,900 +0.56(+1.65%)
Sep 20, 2007 34.67 34.75 33.80 34.04 10,177,000 -0.52(-1.50%)
Sep 19, 2007 34.81 34.95 34.54 34.56 10,549,310 -0.02(-0.06%)
Sep 18, 2007 33.54 34.70 33.40 34.58 13,653,080 +1.20(+3.59%)
Sep 17, 2007 33.36 33.45 33.06 33.38 7,205,200 -0.18(-0.54%)
Sep 14, 2007 33.32 33.85 33.00 33.56 8,797,850 +0.04(+0.12%)
Sep 13, 2007 33.80 33.90 33.44 33.52 6,943,400 -0.20(-0.59%)
Sep 12, 2007 33.53 33.82 33.41 33.72 8,113,100 +0.23(+0.69%)
Sep 11, 2007 33.63 33.70 33.29 33.49 7,699,700 -0.07(-0.21%)
Sep 10, 2007 33.59 33.87 33.23 33.56 5,488,600 -0.03(-0.09%)
Sep 07, 2007 33.93 34.16 33.47 33.59 9,896,700 -0.82(-2.38%)
Sep 06, 2007 34.22 34.48 33.87 34.41 8,150,700 +0.37(+1.09%)
Sep 05, 2007 33.84 34.10 33.74 34.04 10,641,645 -0.09(-0.26%)
Sep 04, 2007 33.51 34.30 33.50 34.13 9,697,400 +0.53(+1.58%)
Aug 31, 2007 33.74 33.82 33.45 33.60 7,035,100 +0.13(+0.39%)
Aug 30, 2007 33.57 33.74 33.33 33.47 7,330,700 -0.42(-1.24%)
Aug 29, 2007 33.30 33.95 33.07 33.89 8,361,500 +0.69(+2.08%)
Aug 28, 2007 33.75 33.79 33.07 33.20 9,712,800 -0.64(-1.89%)
Aug 27, 2007 33.74 34.08 33.49 33.84 7,100,125 -0.03(-0.09%)
Aug 24, 2007 33.27 33.89 33.12 33.87 7,380,600 +0.71(+2.14%)
Aug 23, 2007 33.57 33.98 32.97 33.16 10,962,700 -0.41(-1.22%)
Aug 22, 2007 33.58 33.68 33.11 33.57 10,689,800 +0.28(+0.84%)
Aug 21, 2007 32.70 33.45 32.64 33.29 9,959,400 +0.38(+1.15%)
Aug 20, 2007 32.78 33.11 32.52 32.91 10,782,450 +0.23(+0.70%)
Aug 17, 2007 33.38 33.55 32.30 32.68 15,964,200 +0.10(+0.31%)
Aug 16, 2007 31.35 32.63 31.25 32.58 19,361,900 +0.87(+2.74%)
Aug 15, 2007 32.30 32.64 31.63 31.71 12,763,962 -0.65(-2.01%)
Aug 14, 2007 33.24 33.50 32.13 32.36 11,502,100 -0.88(-2.65%)
Aug 13, 2007 33.34 33.74 33.13 33.24 8,380,900 +0.08(+0.24%)
Aug 10, 2007 32.57 33.42 32.07 33.16 15,342,800 +0.16(+0.48%)
Aug 09, 2007 33.83 34.20 33.00 33.00 14,932,200 -1.29(-3.76%)
Aug 08, 2007 34.60 34.93 33.85 34.29 13,076,600 -0.26(-0.75%)
Aug 07, 2007 33.95 34.85 33.85 34.55 14,309,900 +0.25(+0.73%)
Aug 06, 2007 34.00 34.39 33.83 34.30 14,263,800 +0.21(+0.62%)
Aug 03, 2007 34.28 34.45 34.02 34.09 12,642,500 -0.27(-0.79%)
Aug 02, 2007 33.98 34.53 33.69 34.36 11,475,200 +0.53(+1.57%)
Aug 01, 2007 32.88 33.94 32.75 33.83 15,045,040 +0.83(+2.52%)
Jul 31, 2007 34.01 34.07 32.99 33.00 15,670,300 -1.01(-2.97%)
Jul 30, 2007 33.98 34.15 33.57 34.01 11,459,800 +0.27(+0.80%)
Jul 27, 2007 34.14 34.38 33.74 33.74 12,203,200 -0.34(-1.00%)
Jul 26, 2007 34.76 34.90 33.74 34.08 15,475,250 -0.85(-2.43%)
Jul 25, 2007 34.91 35.19 34.75 34.93 10,207,600 +0.18(+0.52%)
Jul 24, 2007 34.95 35.38 34.67 34.75 10,447,102 -0.28(-0.80%)
Jul 23, 2007 34.45 35.23 34.43 35.03 11,264,900 +0.69(+2.01%)
Jul 20, 2007 34.46 34.56 34.28 34.34 10,748,100 -0.13(-0.38%)
Jul 19, 2007 34.66 34.83 34.40 34.47 8,068,899 -0.13(-0.38%)
Jul 18, 2007 34.56 34.78 34.19 34.60 10,276,887 -0.08(-0.23%)
Jul 17, 2007 34.44 34.87 34.35 34.68 11,371,380 +0.21(+0.61%)
Jul 16, 2007 34.21 34.58 34.21 34.47 5,896,449 +0.10(+0.29%)
Jul 13, 2007 34.10 34.57 34.00 34.37 8,205,501 +0.12(+0.35%)
Jul 12, 2007 34.11 34.27 33.96 34.25 10,820,279 +0.27(+0.79%)
Jul 11, 2007 33.76 34.01 33.67 33.98 9,837,350 +0.09(+0.27%)
Jul 10, 2007 34.17 34.59 33.85 33.89 11,100,725 -0.57(-1.65%)
Jul 09, 2007 34.55 34.61 34.38 34.46 6,021,476 -0.03(-0.09%)
Jul 06, 2007 34.59 34.61 34.43 34.49 6,725,998 -0.14(-0.40%)
Jul 05, 2007 34.50 34.64 34.24 34.63 7,280,329 +0.09(+0.26%)
Jul 03, 2007 34.54 34.67 34.30 34.54 5,178,968 +0.02(+0.06%)
Jul 02, 2007 34.19 34.72 34.20 34.52 7,763,704 +0.38(+1.11%)
Jun 29, 2007 33.89 34.46 33.71 34.14 12,019,300 +0.29(+0.86%)
Jun 28, 2007 34.25 34.25 33.72 33.85 11,961,426 -0.42(-1.23%)
Jun 27, 2007 33.91 34.34 33.73 34.27 8,017,840 +0.21(+0.62%)
Jun 26, 2007 34.20 34.29 33.86 34.06 9,643,621 +0.00(+0.00%)
Jun 25, 2007 34.30 34.52 33.92 34.06 10,093,922 -0.08(-0.23%)
Jun 22, 2007 34.01 34.44 33.91 34.14 15,008,110 -0.05(-0.15%)
Jun 21, 2007 34.13 34.36 33.88 34.19 10,318,604 +0.00(+0.00%)
Jun 20, 2007 34.76 34.76 34.16 34.19 11,221,800 -0.57(-1.64%)
Jun 19, 2007 34.51 34.86 34.44 34.76 11,318,100 +0.22(+0.64%)
Jun 18, 2007 34.50 34.89 34.48 34.54 13,016,700 +0.14(+0.41%)
Jun 15, 2007 34.10 34.75 34.00 34.40 22,308,900 +0.61(+1.81%)
Jun 14, 2007 33.41 33.97 33.40 33.79 14,256,800 +0.39(+1.17%)
Jun 13, 2007 33.50 33.55 33.00 33.40 16,057,600 -0.16(-0.48%)
Jun 12, 2007 34.10 34.18 33.52 33.56 9,595,700 -0.62(-1.81%)
Jun 11, 2007 34.28 34.44 34.12 34.18 7,450,050 -0.02(-0.06%)
Jun 08, 2007 34.26 34.28 33.79 34.20 11,412,275 -0.06(-0.18%)
Jun 07, 2007 34.77 34.91 33.95 34.26 13,219,101 -0.65(-1.86%)
Jun 06, 2007 35.27 35.36 34.75 34.91 8,924,109 -0.36(-1.02%)
Jun 05, 2007 35.70 35.89 35.21 35.27 9,824,201 -0.43(-1.20%)
Jun 04, 2007 35.58 35.78 35.17 35.70 12,450,857 +0.46(+1.31%)
Jun 01, 2007 35.44 35.62 35.13 35.24 12,571,908 -0.20(-0.56%)
May 31, 2007 36.11 35.95 35.27 35.44 15,598,412 -0.47(-1.31%)
May 30, 2007 35.59 35.98 35.27 35.91 12,115,839 +0.32(+0.90%)
May 29, 2007 36.03 36.14 35.47 35.59 11,432,616 -0.44(-1.22%)
May 25, 2007 36.19 36.15 35.64 36.03 6,311,960 +0.19(+0.53%)
May 24, 2007 36.56 36.57 35.80 35.84 8,725,667 -0.64(-1.75%)
May 23, 2007 36.27 36.79 36.25 36.48 7,777,596 +0.21(+0.58%)
May 22, 2007 36.70 36.70 36.10 36.27 7,149,399 -0.17(-0.47%)
May 21, 2007 36.00 36.76 35.98 36.44 11,984,926 +0.42(+1.17%)
May 18, 2007 36.11 36.19 35.83 36.02 10,839,308 +0.03(+0.08%)
May 17, 2007 35.96 36.23 35.79 35.99 6,757,019 -0.02(-0.06%)
May 16, 2007 36.05 36.18 35.78 36.01 8,361,889 +0.07(+0.19%)
May 15, 2007 36.13 36.34 35.89 35.94 7,763,475 -0.04(-0.11%)
May 14, 2007 36.07 36.25 35.88 35.98 6,629,812 -0.09(-0.25%)
May 11, 2007 35.60 36.17 35.73 36.07 7,478,932 +0.38(+1.06%)
May 10, 2007 35.84 35.99 35.55 35.69 9,655,480 -0.43(-1.19%)
May 09, 2007 35.94 36.33 35.70 36.12 13,918,426 -0.43(-1.18%)
May 08, 2007 36.40 36.57 36.02 36.55 15,301,179 +0.49(+1.36%)
May 07, 2007 35.85 36.30 35.92 36.06 8,585,941 +0.21(+0.59%)
May 04, 2007 35.69 36.16 35.71 35.85 7,328,559 +0.16(+0.45%)
May 03, 2007 35.73 36.01 35.62 35.69 8,227,996 -0.01(-0.03%)
May 02, 2007 35.45 36.00 35.40 35.70 11,865,907 +0.23(+0.65%)
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.