Walt Disney (NY: DIS )

122.36 +1.38 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.18 33.36 32.52 33.18 7,926,321 -0.02(-0.06%)
Jul 29, 2010 33.70 34.27 32.91 33.19 8,485 -0.32(-0.97%)
Jul 28, 2010 33.52 33.69 33.28 33.52 1,589 -0.24(-0.70%)
Jul 27, 2010 33.76 34.13 33.44 33.76 13,313 -0.12(-0.35%)
Jul 26, 2010 33.57 34.19 33.57 33.87 10,266,265 +0.27(+0.79%)
Jul 23, 2010 33.01 33.69 32.94 33.61 10,957,665 +0.53(+1.61%)
Jul 22, 2010 32.58 33.25 32.54 33.08 17,365 +0.77(+2.38%)
Jul 21, 2010 32.96 33.09 32.13 32.31 10,308,504 -0.58(-1.77%)
Jul 20, 2010 32.89 32.94 32.30 32.89 11,812,529 +0.09(+0.27%)
Jul 19, 2010 32.58 32.99 32.49 32.80 9,746,618 +0.28(+0.85%)
Jul 16, 2010 32.53 33.48 32.42 32.53 13,262,756 -0.60(-1.81%)
Jul 15, 2010 33.63 33.89 33.09 33.13 10,824,059 -0.59(-1.75%)
Jul 14, 2010 33.72 33.98 33.40 33.72 27,554 -0.21(-0.61%)
Jul 13, 2010 33.92 34.14 33.44 33.92 37,482 +0.67(+2.01%)
Jul 12, 2010 33.07 33.37 32.88 33.25 10,250,922 +0.02(+0.06%)
Jul 09, 2010 33.23 33.28 32.86 33.23 8,663,204 +0.40(+1.23%)
Jul 08, 2010 32.82 33.03 32.40 32.83 11,693 +0.23(+0.69%)
Jul 07, 2010 31.25 32.66 31.18 32.60 122,071 +1.37(+4.38%)
Jul 06, 2010 31.28 31.81 30.90 31.24 4,536 +0.33(+1.08%)
Jul 02, 2010 30.90 31.20 30.25 30.90 15,839,331 -0.08(-0.25%)
Jul 01, 2010 31.01 31.61 30.44 30.98 20,215,360 -0.04(-0.13%)
Jun 30, 2010 31.02 32.01 30.88 31.02 24,178 -0.68(-2.14%)
Jun 29, 2010 31.70 32.86 31.56 31.70 59,846 -1.27(-3.85%)
Jun 25, 2010 32.97 33.16 32.61 32.97 11,328,765 -0.12(-0.36%)
Jun 24, 2010 33.09 33.66 32.95 33.09 67,583 -0.73(-2.15%)
Jun 23, 2010 33.83 34.10 33.53 33.82 9,620,998 -0.01(-0.03%)
Jun 22, 2010 34.58 34.92 33.77 33.83 50,809 -0.70(-2.03%)
Jun 21, 2010 34.96 35.28 34.33 34.52 11,560,697 -0.09(-0.26%)
Jun 18, 2010 34.61 34.81 34.39 34.61 14,901,925 +0.08(+0.23%)
Jun 17, 2010 34.27 34.57 34.07 34.53 11,121,016 +0.28(+0.80%)
Jun 16, 2010 34.26 34.40 33.95 34.26 9,562,341 -0.20(-0.57%)
Jun 15, 2010 34.46 34.47 33.59 34.46 3,688 +1.04(+3.12%)
Jun 14, 2010 33.96 34.04 33.40 33.41 9,481,664 -0.31(-0.91%)
Jun 11, 2010 33.33 33.74 33.07 33.72 8,944,222 +0.13(+0.38%)
Jun 10, 2010 33.59 33.71 32.94 33.59 91,731 +1.15(+3.55%)
Jun 09, 2010 32.79 33.30 32.33 32.44 13,920,252 -0.21(-0.63%)
Jun 08, 2010 32.53 32.81 31.91 32.64 15,894,720 +0.11(+0.33%)
Jun 07, 2010 33.19 33.55 32.51 32.54 14,766,864 -0.64(-1.93%)
Jun 04, 2010 33.20 33.83 32.93 33.18 22,151,614 -1.00(-2.94%)
Jun 03, 2010 34.39 34.56 33.79 34.18 18,027,960 -0.03(-0.09%)
Jun 02, 2010 34.21 34.26 32.95 34.21 18,593,446 +1.39(+4.23%)
Jun 01, 2010 32.55 33.35 32.35 32.82 55,826 -0.09(-0.27%)
May 28, 2010 32.91 33.53 32.73 32.91 16,078,854 -0.94(-2.76%)
May 27, 2010 33.09 33.84 32.97 33.84 16,466,061 +1.28(+3.93%)
May 26, 2010 32.01 33.33 31.65 32.56 41,963 +0.74(+2.32%)
May 25, 2010 31.10 31.88 30.73 31.83 26,968,050 -0.16(-0.49%)
May 24, 2010 32.06 32.49 31.62 31.98 14,258,016 -0.38(-1.19%)
May 21, 2010 30.92 32.37 30.92 32.37 20,435,384 +0.87(+2.75%)
May 20, 2010 31.68 32.30 31.50 31.50 27,029,412 -1.38(-4.19%)
May 19, 2010 32.96 33.28 32.58 32.88 18,824,620 -0.33(-1.01%)
May 18, 2010 33.83 34.11 33.01 33.21 171,826 -0.46(-1.37%)
May 17, 2010 33.70 33.82 32.78 33.68 15,371,858 +0.14(+0.41%)
May 14, 2010 33.54 34.25 33.31 33.54 17,208,106 -0.68(-1.99%)
May 13, 2010 34.64 34.99 34.21 34.22 15,685,869 -0.49(-1.40%)
May 12, 2010 34.45 35.66 34.29 34.71 25,929,288 -0.51(-1.44%)
May 11, 2010 35.29 35.70 35.16 35.21 71,630 +0.46(+1.33%)
May 10, 2010 34.85 34.93 34.55 34.75 18,566,262 +1.85(+5.63%)
May 07, 2010 33.34 33.83 32.27 32.90 22,931,030 -0.53(-1.59%)
May 06, 2010 33.52 35.01 30.53 33.43 2,792 -1.86(-5.26%)
May 05, 2010 35.30 35.62 34.54 35.29 18,238,774 -0.74(-2.06%)
May 04, 2010 36.72 36.73 35.76 36.03 13,400,422 -0.96(-2.58%)
May 03, 2010 36.39 37.40 36.28 36.99 11,056,451 +0.71(+1.95%)
Apr 30, 2010 36.62 36.92 36.04 36.28 11,634,216 -0.37(-1.02%)
Apr 29, 2010 35.94 36.82 35.94 36.65 10,740,831 +0.92(+2.56%)
Apr 28, 2010 35.96 35.99 35.41 35.74 11,100,494 -0.03(-0.08%)
Apr 27, 2010 36.22 36.26 35.61 35.76 11,101,247 -0.71(-1.94%)
Apr 26, 2010 36.20 36.57 36.11 36.47 10,138,055 +0.25(+0.68%)
Apr 23, 2010 36.24 36.29 35.93 36.23 7,796,244 +0.01(+0.03%)
Apr 22, 2010 35.75 36.31 35.56 36.22 10,657,429 +0.22(+0.60%)
Apr 21, 2010 35.83 36.19 35.79 36.00 85,449 +0.02(+0.05%)
Apr 20, 2010 35.73 36.09 35.73 35.98 16,771,310 +0.36(+1.02%)
Apr 19, 2010 35.25 35.62 35.04 35.62 9,993,127 +0.33(+0.95%)
Apr 16, 2010 35.67 35.95 35.13 35.28 12,526,169 -0.56(-1.57%)
Apr 15, 2010 35.53 35.95 35.31 35.84 9,328,462 +0.20(+0.55%)
Apr 14, 2010 35.34 35.66 35.22 35.65 9,411,184 +0.35(+1.00%)
Apr 13, 2010 35.32 35.51 35.16 35.29 11,091,711 -0.05(-0.14%)
Apr 12, 2010 35.59 35.77 35.25 35.34 10,572,379 -0.32(-0.91%)
Apr 09, 2010 35.27 36.32 35.10 35.67 21,677,382 +0.54(+1.54%)
Apr 08, 2010 34.74 35.20 34.60 35.12 10,069,770 +0.38(+1.11%)
Apr 07, 2010 34.85 34.95 34.52 34.74 9,385,590 -0.19(-0.54%)
Apr 06, 2010 34.70 35.07 34.56 34.93 12,833,840 +0.19(+0.54%)
Apr 05, 2010 34.74 35.00 34.53 34.74 10,772,529 -0.27(-0.76%)
Apr 01, 2010 34.53 35.01 35.01 35.01 14,829,640 +0.63(+1.83%)
Mar 31, 2010 34.53 34.66 34.28 34.38 10,956,930 -0.19(-0.54%)
Mar 30, 2010 34.59 34.66 34.23 34.56 17,468,720 -0.06(-0.17%)
Mar 29, 2010 34.74 34.88 34.44 34.62 12,755,405 -0.15(-0.42%)
Mar 26, 2010 34.36 35.06 34.32 34.77 23,265,314 +0.22(+0.63%)
Mar 25, 2010 33.96 34.96 33.89 34.55 33,213,418 +0.69(+2.04%)
Mar 24, 2010 33.39 33.90 33.35 33.86 12,384,461 +0.37(+1.12%)
Mar 23, 2010 33.48 33.58 33.21 33.49 7,147,192 +0.06(+0.18%)
Mar 22, 2010 32.96 33.67 32.91 33.43 11,899,437 +0.31(+0.92%)
Mar 19, 2010 33.29 33.46 32.97 33.13 16,988,594 -0.14(-0.41%)
Mar 18, 2010 33.18 33.33 33.00 33.26 8,169,021 +0.03(+0.09%)
Mar 17, 2010 33.27 33.32 33.02 33.23 7,980,355 +0.00(+0.00%)
Mar 16, 2010 33.22 33.31 32.98 33.23 8,604,090 +0.03(+0.09%)
Mar 15, 2010 33.05 33.23 33.00 33.20 8,363,717 +0.03(+0.09%)
Mar 12, 2010 33.29 33.29 32.96 33.18 9,759,599 -0.12(-0.36%)
Mar 11, 2010 32.81 33.29 32.61 33.29 11,574,868 +0.47(+1.44%)
Mar 10, 2010 32.67 33.09 32.59 32.82 9,802,704 +0.02(+0.06%)
Mar 09, 2010 32.50 32.83 32.28 32.80 11,244,720 +0.12(+0.36%)
Mar 08, 2010 32.46 32.99 32.45 32.68 13,381,077 -0.03(-0.09%)
Mar 05, 2010 32.29 32.71 32.25 32.71 19,503,830 +0.64(+2.00%)
Mar 04, 2010 31.16 32.36 31.43 32.07 23,433,756 +0.92(+2.94%)
Mar 03, 2010 31.46 31.47 31.07 31.16 10,506,029 -0.24(-0.75%)
Mar 02, 2010 30.93 31.43 30.91 31.39 14,288,926 +0.33(+1.07%)
Mar 01, 2010 30.92 31.12 30.86 31.06 8,815,640 +0.30(+0.96%)
Feb 26, 2010 30.91 30.93 30.51 30.76 13,658,510 -0.12(-0.38%)
Feb 25, 2010 30.41 30.93 30.38 30.88 10,717,580 -0.03(-0.10%)
Feb 24, 2010 30.58 31.02 30.54 30.91 12,249,300 +0.46(+1.52%)
Feb 23, 2010 30.56 30.79 30.39 30.45 10,387,288 -0.20(-0.64%)
Feb 22, 2010 30.87 30.99 30.59 30.64 7,990,250 -0.11(-0.35%)
Feb 19, 2010 30.47 31.04 30.38 30.75 12,791,499 +0.21(+0.68%)
Feb 18, 2010 30.39 30.60 30.21 30.55 8,339,713 +0.16(+0.52%)
Feb 17, 2010 30.07 30.46 29.92 30.39 9,909,535 +0.38(+1.28%)
Feb 16, 2010 29.82 30.03 29.71 30.00 9,202,200 +0.39(+1.33%)
Feb 12, 2010 29.40 29.61 29.61 29.61 13,001,399 -0.09(-0.30%)
Feb 11, 2010 29.36 29.96 29.31 29.70 12,581,630 +0.13(+0.43%)
Feb 10, 2010 28.71 29.63 28.59 29.57 24,567,304 +0.19(+0.64%)
Feb 09, 2010 29.43 29.58 29.03 29.38 14,550,979 +0.35(+1.22%)
Feb 08, 2010 29.31 29.49 29.01 29.03 10,822,156 -0.06(-0.20%)
Feb 05, 2010 29.18 29.38 28.55 29.09 12,142,032 -0.13(-0.44%)
Feb 04, 2010 29.82 30.02 29.21 29.22 13,615,204 -1.06(-3.51%)
Feb 03, 2010 29.46 30.40 29.33 30.28 16,224,077 +0.76(+2.57%)
Feb 02, 2010 29.08 29.55 28.77 29.52 10,257,619 +0.46(+1.58%)
Feb 01, 2010 29.15 29.32 28.89 29.06 11,050,279 -0.03(-0.12%)
Jan 29, 2010 28.92 29.36 28.80 29.10 14,733,529 +0.20(+0.68%)
Jan 28, 2010 28.98 29.03 28.27 28.90 17,391,614 +0.03(+0.10%)
Jan 27, 2010 29.11 29.35 28.57 28.87 16,371,383 -0.33(-1.15%)
Jan 26, 2010 29.34 29.48 28.87 29.21 11,371,023 -0.26(-0.87%)
Jan 25, 2010 29.76 29.77 29.10 29.46 11,328,934 -0.06(-0.20%)
Jan 22, 2010 30.03 30.24 29.49 29.52 14,683,810 -0.62(-2.06%)
Jan 21, 2010 30.66 30.94 30.10 30.14 15,642,615 -0.57(-1.86%)
Jan 20, 2010 30.53 30.76 30.25 30.71 13,509,253 +0.18(+0.58%)
Jan 19, 2010 30.12 30.71 30.03 30.54 9,812,045 +0.40(+1.34%)
Jan 15, 2010 30.54 30.13 30.13 30.13 14,152,695 -0.41(-1.35%)
Jan 14, 2010 30.65 30.70 30.49 30.55 9,378,933 -0.27(-0.86%)
Jan 13, 2010 30.42 30.89 30.40 30.81 9,769,842 +0.46(+1.52%)
Jan 12, 2010 30.55 30.64 30.21 30.35 14,845,100 -0.53(-1.72%)
Jan 11, 2010 31.05 31.25 30.61 30.88 11,425,031 -0.51(-1.63%)
Jan 08, 2010 31.18 31.45 31.05 31.39 7,776,301 +0.05(+0.16%)
Jan 07, 2010 31.28 31.37 31.06 31.34 8,329,356 +0.01(+0.03%)
Jan 06, 2010 31.41 31.51 31.20 31.33 10,875,712 -0.17(-0.53%)
Jan 05, 2010 31.58 31.67 31.22 31.50 10,467,674 -0.08(-0.25%)
Jan 04, 2010 32.00 32.25 31.38 31.58 13,913,017 -0.18(-0.56%)
Dec 31, 2009 31.78 31.76 31.76 31.76 19,956,696 -0.03(-0.09%)
Dec 30, 2009 31.82 31.89 31.61 31.79 6,796,293 -0.10(-0.31%)
Dec 29, 2009 31.56 31.98 31.52 31.89 6,338,949 +0.46(+1.47%)
Dec 28, 2009 31.75 31.87 31.31 31.42 8,105,476 -0.37(-1.18%)
Dec 24, 2009 31.53 31.85 31.45 31.80 3,612,565 -0.14(-0.43%)
Dec 23, 2009 31.82 31.97 31.55 31.93 6,669,794 +0.12(+0.37%)
Dec 22, 2009 31.82 32.00 31.73 31.82 9,304,112 -0.11(-0.34%)
Dec 21, 2009 31.56 31.99 31.50 31.92 7,822,443 +0.46(+1.47%)
Dec 18, 2009 31.59 31.68 31.10 31.46 15,465,983 +0.02(+0.06%)
Dec 17, 2009 31.68 31.80 31.17 31.44 14,819,009 -0.56(-1.75%)
Dec 16, 2009 31.71 32.09 31.71 32.00 12,133,101 +0.32(+0.99%)
Dec 15, 2009 31.22 31.84 31.13 31.69 15,419,396 +0.34(+1.10%)
Dec 14, 2009 31.34 31.46 31.32 31.34 9,373,962 +0.13(+0.41%)
Dec 11, 2009 31.01 31.34 30.89 31.22 15,722,185 +0.39(+1.28%)
Dec 10, 2009 30.38 31.04 30.28 30.82 13,820,740 +0.59(+1.95%)
Dec 09, 2009 30.46 30.46 30.05 30.23 9,411,672 +0.02(+0.07%)
Dec 08, 2009 30.40 30.51 29.98 30.21 8,819,357 -0.32(-1.03%)
Dec 07, 2009 30.46 30.76 30.35 30.53 12,644,674 +0.16(+0.52%)
Dec 04, 2009 30.21 30.62 29.96 30.37 14,629,894 +0.50(+1.68%)
Dec 03, 2009 30.33 30.50 29.84 29.87 9,659,276 -0.45(-1.49%)
Dec 02, 2009 30.09 30.40 30.03 30.32 11,562,933 +0.06(+0.19%)
Dec 01, 2009 29.97 30.30 29.97 30.26 9,462,782 +0.50(+1.69%)
Nov 30, 2009 29.77 29.91 29.49 29.76 10,419,700 -0.13(-0.43%)
Nov 27, 2009 29.61 30.03 29.34 29.89 5,776,278 -0.26(-0.85%)
Nov 25, 2009 29.78 30.28 29.54 30.14 10,434,367 +0.37(+1.26%)
Nov 24, 2009 29.99 30.06 29.64 29.77 7,951,202 -0.25(-0.82%)
Nov 23, 2009 29.85 30.29 29.85 30.01 8,171,150 +0.46(+1.57%)
Nov 20, 2009 29.61 29.79 29.39 29.55 9,348,665 -0.20(-0.66%)
Nov 19, 2009 29.80 29.94 29.46 29.75 8,274,939 -0.45(-1.50%)
Nov 18, 2009 30.21 30.31 29.84 30.20 7,965,176 -0.20(-0.65%)
Nov 17, 2009 29.81 30.45 29.79 30.40 10,331,401 +0.17(+0.55%)
Nov 16, 2009 29.66 30.41 29.57 30.23 13,091,205 +0.26(+0.85%)
Nov 13, 2009 29.80 30.06 29.61 29.97 29,537,020 +1.37(+4.79%)
Nov 12, 2009 28.95 29.01 28.45 28.61 18,327,786 -0.24(-0.82%)
Nov 11, 2009 28.76 29.02 28.67 28.84 11,731,082 +0.17(+0.58%)
Nov 10, 2009 28.57 28.85 28.51 28.68 17,201,062 +0.12(+0.41%)
Nov 09, 2009 28.23 28.63 27.80 28.56 12,839,503 +0.43(+1.54%)
Nov 06, 2009 28.35 28.56 27.91 28.12 12,046,625 -0.36(-1.28%)
Nov 05, 2009 27.80 28.66 27.80 28.49 12,318,044 +0.89(+3.21%)
Nov 04, 2009 27.69 28.29 27.47 27.60 13,031,990 +0.40(+1.48%)
Nov 03, 2009 26.84 27.31 26.69 27.20 12,213,298 +0.21(+0.77%)
Nov 02, 2009 26.96 27.44 26.60 26.99 13,507,756 +0.04(+0.15%)
Oct 30, 2009 27.71 27.88 26.86 26.95 13,158,618 -0.76(-2.74%)
Oct 29, 2009 27.04 27.73 26.76 27.71 13,376,939 +0.89(+3.30%)
Oct 28, 2009 27.64 27.73 26.81 26.82 14,582,420 -0.92(-3.30%)
Oct 27, 2009 28.19 28.49 27.58 27.74 11,349,824 -0.47(-1.68%)
Oct 26, 2009 28.43 29.02 27.99 28.21 13,461,597 -0.24(-0.83%)
Oct 23, 2009 28.48 28.57 28.25 28.45 9,929,984 -0.54(-1.87%)
Oct 22, 2009 28.63 29.12 28.41 28.99 7,665,012 +0.21(+0.72%)
Oct 21, 2009 28.88 29.50 28.75 28.78 9,760,407 -0.12(-0.41%)
Oct 20, 2009 28.56 28.93 28.55 28.90 10,538,796 -0.51(-1.74%)
Oct 19, 2009 28.95 29.52 28.75 29.41 12,830,891 +0.46(+1.60%)
Oct 16, 2009 28.58 29.07 28.37 28.95 12,235,725 +0.17(+0.58%)
Oct 15, 2009 28.29 28.80 28.26 28.78 8,869,562 +0.32(+1.11%)
Oct 14, 2009 28.25 28.56 28.04 28.47 9,689,654 +0.49(+1.76%)
Oct 13, 2009 28.16 28.35 27.93 27.98 9,572,671 -0.23(-0.80%)
Oct 12, 2009 28.69 28.70 28.05 28.20 7,068,017 +0.00(+0.00%)
Oct 09, 2009 28.23 28.32 28.02 28.20 7,202,459 -0.03(-0.10%)
Oct 08, 2009 27.84 28.55 27.82 28.23 10,527,584 +0.49(+1.77%)
Oct 07, 2009 27.86 28.02 27.53 27.74 6,967,817 -0.01(-0.04%)
Oct 06, 2009 27.40 27.90 27.25 27.75 11,187,304 +0.50(+1.84%)
Oct 05, 2009 26.74 27.35 26.59 27.25 10,422,568 +0.45(+1.69%)
Oct 02, 2009 26.64 26.85 26.43 26.79 14,862,408 -0.15(-0.55%)
Oct 01, 2009 27.34 27.34 26.59 26.94 16,296,221 -0.10(-0.36%)
Sep 30, 2009 27.50 27.57 26.83 27.04 18,889,308 -0.47(-1.72%)
Sep 29, 2009 27.83 28.01 27.51 27.51 8,182,829 -0.38(-1.38%)
Sep 28, 2009 27.35 27.95 27.30 27.90 8,766,998 +0.70(+2.57%)
Sep 25, 2009 27.57 27.59 27.13 27.20 13,839,432 -0.34(-1.25%)
Sep 24, 2009 27.70 27.89 27.23 27.54 12,135,672 -0.11(-0.39%)
Sep 23, 2009 28.05 28.16 27.61 27.65 11,228,824 -0.30(-1.06%)
Sep 22, 2009 27.70 27.97 27.58 27.95 9,727,561 +0.37(+1.36%)
Sep 21, 2009 27.69 27.75 27.23 27.57 10,972,178 -0.43(-1.55%)
Sep 18, 2009 28.13 28.24 27.82 28.01 14,323,633 -0.02(-0.07%)
Sep 17, 2009 27.88 28.09 27.71 28.02 14,157,759 +0.24(+0.88%)
Sep 16, 2009 27.88 28.03 27.67 27.78 10,162,298 -0.08(-0.28%)
Sep 15, 2009 27.57 27.94 27.40 27.86 10,878,411 +0.21(+0.75%)
Sep 14, 2009 27.76 27.86 27.37 27.65 12,489,103 -0.33(-1.20%)
Sep 11, 2009 27.92 27.99 27.58 27.99 14,442,408 +0.06(+0.21%)
Sep 10, 2009 26.55 27.94 26.55 27.93 22,195,516 +1.39(+5.23%)
Sep 09, 2009 25.89 26.58 25.75 26.54 19,392,932 +0.66(+2.55%)
Sep 08, 2009 25.91 25.96 25.69 25.88 12,591,790 +0.37(+1.47%)
Sep 04, 2009 25.06 25.63 24.96 25.50 11,819,092 +0.45(+1.81%)
Sep 03, 2009 25.20 25.24 24.86 25.05 11,259,653 +0.04(+0.16%)
Sep 02, 2009 25.24 25.26 24.87 25.01 15,063,332 -0.28(-1.09%)
Sep 01, 2009 25.49 26.26 25.20 25.29 26,487,974 -0.35(-1.38%)
Aug 31, 2009 26.09 26.56 25.36 25.64 29,922,906 -0.79(-2.98%)
Aug 28, 2009 26.67 26.67 26.18 26.43 9,413,892 -0.17(-0.63%)
Aug 27, 2009 26.69 26.70 26.10 26.60 9,184,972 +0.01(+0.04%)
Aug 26, 2009 26.31 26.78 26.18 26.59 10,736,013 +0.13(+0.48%)
Aug 25, 2009 26.57 26.88 26.39 26.46 11,594,160 +0.07(+0.26%)
Aug 24, 2009 26.58 26.71 26.32 26.39 9,501,610 +0.01(+0.04%)
Aug 21, 2009 25.65 26.45 25.47 26.38 13,938,671 +0.89(+3.48%)
Aug 20, 2009 25.14 25.59 25.08 25.49 10,185,839 +0.40(+1.61%)
Aug 19, 2009 24.62 25.21 24.62 25.09 11,318,460 +0.28(+1.11%)
Aug 18, 2009 24.84 24.89 24.57 24.81 9,851,742 -0.00(-0.01%)
Aug 17, 2009 24.99 25.15 24.51 24.82 9,541,633 -0.65(-2.54%)
Aug 14, 2009 25.83 26.07 25.15 25.46 9,039,500 -0.39(-1.52%)
Aug 13, 2009 25.88 25.95 25.32 25.86 10,786,630 +0.04(+0.15%)
Aug 12, 2009 25.51 26.07 25.36 25.82 9,163,968 +0.32(+1.24%)
Aug 11, 2009 25.93 26.01 25.38 25.50 8,880,843 -0.53(-2.04%)
Aug 10, 2009 26.02 26.13 25.74 26.04 8,280,568 -0.25(-0.94%)
Aug 07, 2009 25.24 26.42 25.21 26.28 14,805,680 +1.30(+5.20%)
Aug 06, 2009 24.96 25.23 24.69 24.98 9,287,057 +0.10(+0.40%)
Aug 05, 2009 25.25 25.31 24.61 24.88 12,229,810 -0.36(-1.44%)
Aug 04, 2009 24.96 25.27 24.85 25.25 10,224,906 +0.14(+0.55%)
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.