Walt Disney (NY: DIS )

121.46 +0.48 (+0.40%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 42.36 42.69 42.16 42.44 5,829,630 +0.08(+0.19%)
Apr 28, 2011 41.73 42.49 41.73 42.36 6,633,393 +0.43(+1.03%)
Apr 27, 2011 41.61 42.03 41.54 41.93 5,504,556 +0.25(+0.59%)
Apr 26, 2011 41.34 41.79 41.08 41.68 7,404,234 +0.39(+0.95%)
Apr 25, 2011 41.62 41.66 41.23 41.29 5,237,834 -0.33(-0.80%)
Apr 21, 2011 41.67 41.75 41.46 41.62 4,947,662 +0.23(+0.55%)
Apr 20, 2011 41.24 41.81 41.12 41.40 7,536,013 +0.68(+1.67%)
Apr 19, 2011 40.45 40.83 40.26 40.72 7,015,074 +0.15(+0.36%)
Apr 18, 2011 40.34 40.65 39.84 40.57 10,137,725 -0.32(-0.77%)
Apr 15, 2011 40.60 41.07 40.33 40.89 8,501,902 +0.49(+1.22%)
Apr 14, 2011 40.87 40.92 40.22 40.39 11,380,345 -0.67(-1.63%)
Apr 13, 2011 41.19 41.38 40.86 41.06 6,043,788 +0.07(+0.17%)
Apr 12, 2011 40.95 41.11 40.62 40.99 8,520,410 -0.26(-0.62%)
Apr 11, 2011 41.12 41.30 40.91 41.25 6,991,965 +0.13(+0.31%)
Apr 08, 2011 41.57 41.59 40.77 41.12 7,387,814 -0.28(-0.67%)
Apr 07, 2011 41.54 41.62 40.87 41.40 9,608,308 -0.23(-0.54%)
Apr 06, 2011 42.07 42.08 41.41 41.62 7,948,865 -0.16(-0.38%)
Apr 05, 2011 42.01 42.18 41.56 41.78 7,760,255 -0.20(-0.47%)
Apr 04, 2011 42.21 42.39 41.86 41.98 6,954,735 -0.22(-0.51%)
Apr 01, 2011 42.57 42.72 41.99 42.20 8,547,787 -0.24(-0.56%)
Mar 31, 2011 42.40 42.55 42.05 42.43 7,321,721 -0.26(-0.60%)
Mar 30, 2011 42.69 42.69 42.69 42.69 7,121,330 +0.40(+0.95%)
Mar 29, 2011 41.93 42.37 41.71 42.28 5,544,456 +0.41(+0.99%)
Mar 28, 2011 42.53 42.64 41.87 41.87 6,118,561 -0.44(-1.05%)
Mar 25, 2011 42.28 42.58 42.13 42.31 8,071,481 +0.11(+0.26%)
Mar 24, 2011 41.82 42.33 41.75 42.20 7,113,812 +0.61(+1.47%)
Mar 23, 2011 40.77 41.70 40.25 41.59 11,887,840 +0.79(+1.93%)
Mar 22, 2011 41.21 41.31 40.75 40.81 6,993,262 -0.37(-0.91%)
Mar 21, 2011 41.14 41.35 41.11 41.18 7,242,055 +0.58(+1.43%)
Mar 18, 2011 40.62 41.03 40.54 40.60 13,506,521 +0.46(+1.15%)
Mar 17, 2011 40.56 40.57 39.86 40.14 9,531,913 +0.16(+0.39%)
Mar 16, 2011 40.59 40.94 39.80 39.98 17,030,996 -1.00(-2.45%)
Mar 15, 2011 40.76 41.22 40.74 40.98 14,803,408 -0.61(-1.47%)
Mar 14, 2011 41.99 42.03 40.94 41.59 11,182,249 -0.68(-1.61%)
Mar 11, 2011 41.78 42.46 41.61 42.27 7,068,379 +0.45(+1.08%)
Mar 10, 2011 42.00 42.18 41.52 41.82 10,370,475 -0.64(-1.51%)
Mar 09, 2011 42.58 42.72 42.16 42.46 5,471,984 -0.08(-0.19%)
Mar 08, 2011 42.40 42.91 42.08 42.54 6,978,039 +0.18(+0.42%)
Mar 07, 2011 42.86 42.94 41.74 42.36 11,952,852 -0.52(-1.22%)
Mar 04, 2011 43.36 43.66 42.44 42.88 11,304,956 -0.51(-1.18%)
Mar 03, 2011 42.94 43.56 42.94 43.40 9,828,880 +0.77(+1.80%)
Mar 02, 2011 42.48 42.95 42.32 42.63 7,743,043 +0.30(+0.70%)
Mar 01, 2011 42.96 43.12 42.31 42.33 12,282,090 -0.74(-1.71%)
Feb 28, 2011 42.36 43.20 42.34 43.07 12,723,946 +0.78(+1.84%)
Feb 25, 2011 41.85 42.47 41.75 42.29 9,604,874 +0.52(+1.25%)
Feb 24, 2011 41.36 41.82 40.96 41.77 14,735,069 +0.29(+0.69%)
Feb 23, 2011 42.25 42.62 41.33 41.49 19,096,234 -0.51(-1.22%)
Feb 22, 2011 42.18 42.49 41.75 42.00 14,382,443 -0.90(-2.09%)
Feb 18, 2011 42.98 42.98 42.60 42.89 16,165,525 -0.14(-0.32%)
Feb 17, 2011 42.84 43.23 42.81 43.03 6,495,169 +0.00(+0.00%)
Feb 16, 2011 42.55 43.04 42.39 43.03 8,025,369 +0.60(+1.42%)
Feb 15, 2011 42.34 42.90 42.32 42.43 12,256,344 -0.15(-0.35%)
Feb 14, 2011 42.53 42.75 42.32 42.58 7,616,953 -0.17(-0.39%)
Feb 11, 2011 42.38 42.84 42.34 42.75 14,426,128 +0.10(+0.23%)
Feb 10, 2011 42.13 42.99 42.08 42.65 15,059,688 -0.05(-0.12%)
Feb 09, 2011 42.11 43.38 42.07 42.70 36,359,744 +2.15(+5.29%)
Feb 08, 2011 40.27 40.61 40.17 40.55 11,993,827 +0.24(+0.59%)
Feb 07, 2011 40.18 40.57 40.09 40.31 7,395,363 +0.23(+0.57%)
Feb 04, 2011 39.85 40.15 39.79 40.09 11,315,112 +0.21(+0.52%)
Feb 03, 2011 39.78 40.13 39.66 39.88 9,661,600 +0.01(+0.02%)
Feb 02, 2011 39.19 40.09 39.19 39.87 15,613,154 +0.60(+1.53%)
Feb 01, 2011 38.44 39.34 38.44 39.27 9,426,952 +0.99(+2.60%)
Jan 31, 2011 38.44 38.65 38.05 38.28 8,333,757 +0.02(+0.05%)
Jan 28, 2011 38.76 39.18 38.06 38.26 8,511,650 -0.60(-1.55%)
Jan 27, 2011 38.94 39.08 38.65 38.86 8,363,216 +0.02(+0.05%)
Jan 26, 2011 39.23 39.32 38.76 38.84 9,928,811 -0.41(-1.05%)
Jan 25, 2011 39.18 39.31 38.86 39.25 8,046,773 -0.08(-0.20%)
Jan 24, 2011 39.03 39.34 38.94 39.33 7,916,393 +0.20(+0.50%)
Jan 21, 2011 38.69 39.33 38.68 39.13 11,101,424 +0.56(+1.46%)
Jan 20, 2011 38.41 38.79 37.92 38.57 9,122,958 +0.08(+0.20%)
Jan 19, 2011 38.49 38.89 38.36 38.49 8,509,552 -0.30(-0.76%)
Jan 18, 2011 38.47 38.91 38.40 38.79 8,014,421 +0.10(+0.25%)
Jan 14, 2011 38.50 38.74 38.40 38.69 5,295,726 +0.03(+0.08%)
Jan 13, 2011 38.58 38.76 38.41 38.66 7,193,952 +0.09(+0.23%)
Jan 12, 2011 38.88 39.04 38.44 38.57 9,735,606 -0.23(-0.58%)
Jan 11, 2011 38.99 39.20 38.64 38.80 6,597,296 -0.10(-0.25%)
Jan 10, 2011 38.41 38.95 38.33 38.90 8,908,669 +0.05(+0.13%)
Jan 07, 2011 38.95 39.07 38.56 38.85 6,706,196 -0.20(-0.50%)
Jan 06, 2011 39.08 39.28 38.84 39.04 14,973,977 -0.31(-0.78%)
Jan 05, 2011 38.63 39.39 38.57 39.35 22,344,762 +0.96(+2.49%)
Jan 04, 2011 37.35 38.40 37.27 38.39 22,300,876 +1.07(+2.88%)
Jan 03, 2011 37.16 37.42 37.05 37.32 7,708,743 +0.38(+1.04%)
Dec 31, 2010 36.80 37.03 36.64 36.94 3,707,457 +0.03(+0.08%)
Dec 30, 2010 37.01 37.07 36.82 36.91 3,464,718 -0.12(-0.32%)
Dec 29, 2010 36.88 37.26 36.74 37.03 5,185,019 +0.24(+0.64%)
Dec 28, 2010 36.89 36.95 36.50 36.79 3,523,849 -0.12(-0.32%)
Dec 27, 2010 36.98 37.17 36.73 36.91 3,573,484 -0.22(-0.58%)
Dec 23, 2010 37.27 37.36 36.95 37.12 4,583,064 -0.25(-0.66%)
Dec 22, 2010 36.86 37.41 36.77 37.37 7,341,132 +0.61(+1.66%)
Dec 21, 2010 36.60 36.85 36.53 36.76 4,867,589 +0.27(+0.73%)
Dec 20, 2010 36.46 36.77 36.28 36.49 5,177,664 +0.01(+0.03%)
Dec 17, 2010 36.41 36.60 36.21 36.48 11,460,533 +0.04(+0.11%)
Dec 16, 2010 36.45 36.61 36.34 36.44 7,768,460 +0.06(+0.16%)
Dec 15, 2010 36.59 36.80 36.34 36.39 7,371,004 -0.29(-0.78%)
Dec 14, 2010 36.62 36.93 36.57 36.67 7,063,612 +0.11(+0.30%)
Dec 13, 2010 36.39 36.91 36.01 36.56 12,553,537 +0.46(+1.28%)
Dec 10, 2010 36.30 36.39 36.04 36.10 6,860,333 -0.08(-0.22%)
Dec 09, 2010 36.31 36.43 35.95 36.18 6,648,804 -0.23(-0.62%)
Dec 08, 2010 36.90 36.92 36.38 36.41 8,694,637 -0.35(-0.96%)
Dec 07, 2010 37.26 37.40 36.74 36.76 8,255,384 -0.23(-0.61%)
Dec 06, 2010 36.86 37.16 36.71 36.99 5,165,122 -0.03(-0.08%)
Dec 03, 2010 36.48 37.09 36.48 37.02 7,014,070 +0.25(+0.67%)
Dec 02, 2010 36.49 37.02 36.48 36.77 14,188,655 +0.22(+0.59%)
Dec 01, 2010 36.58 36.84 36.47 36.55 15,233,351 +0.60(+1.67%)
Nov 30, 2010 35.49 36.27 35.47 35.95 17,853,814 +0.09(+0.25%)
Nov 29, 2010 35.89 36.15 35.55 35.86 8,626,974 -0.28(-0.76%)
Nov 26, 2010 35.95 36.37 35.87 36.14 3,545,077 -0.17(-0.46%)
Nov 24, 2010 35.80 36.31 36.31 36.31 9,254,750 +0.56(+1.57%)
Nov 23, 2010 35.97 36.06 35.45 35.75 12,110,873 -0.64(-1.76%)
Nov 22, 2010 36.32 36.48 35.96 36.39 6,600,712 -0.06(-0.16%)
Nov 19, 2010 36.53 36.76 36.19 36.44 13,904,460 -0.56(-1.52%)
Nov 18, 2010 36.63 37.20 36.63 37.01 9,668,112 +0.35(+0.97%)
Nov 17, 2010 36.24 36.75 36.14 36.65 10,758,966 +0.30(+0.81%)
Nov 16, 2010 36.31 36.72 36.15 36.36 12,630,349 -0.32(-0.89%)
Nov 15, 2010 36.85 37.08 36.57 36.68 11,816,711 -0.49(-1.32%)
Nov 12, 2010 36.20 37.42 36.04 37.17 39,800,964 +1.79(+5.07%)
Nov 11, 2010 36.32 36.82 34.61 35.38 38,377,440 -1.05(-2.87%)
Nov 10, 2010 36.35 36.43 35.95 36.42 7,978,475 +0.13(+0.35%)
Nov 09, 2010 36.62 36.66 36.12 36.30 7,717,623 -0.23(-0.63%)
Nov 08, 2010 36.48 36.57 36.33 36.53 6,902,177 -0.10(-0.28%)
Nov 05, 2010 36.22 36.70 36.22 36.63 9,865,959 +0.17(+0.46%)
Nov 04, 2010 35.94 36.59 35.90 36.46 16,933,620 +0.73(+2.04%)
Nov 03, 2010 35.57 35.87 35.40 35.74 12,237,393 +0.18(+0.50%)
Nov 02, 2010 35.81 35.89 35.55 35.56 16,603,842 +0.08(+0.22%)
Nov 01, 2010 35.66 35.93 35.21 35.48 8,591,307 -0.09(-0.26%)
Oct 29, 2010 35.95 35.95 35.28 35.57 13,131,867 -0.38(-1.05%)
Oct 28, 2010 35.40 35.96 35.39 35.95 14,445,607 +0.58(+1.64%)
Oct 27, 2010 35.06 35.41 34.93 35.37 11,936,392 +0.45(+1.30%)
Oct 25, 2010 34.62 35.17 34.56 34.92 11,394,019 +0.48(+1.40%)
Oct 22, 2010 34.14 34.46 33.78 34.44 9,747,991 +0.29(+0.86%)
Oct 21, 2010 34.23 34.50 33.93 34.14 17,151,070 +0.05(+0.15%)
Oct 20, 2010 33.75 34.22 33.75 34.09 10,274,304 +0.37(+1.11%)
Oct 19, 2010 33.97 34.07 33.48 33.72 9,702,764 -0.50(-1.47%)
Oct 18, 2010 34.30 34.47 33.97 34.22 7,044,577 -0.13(-0.37%)
Oct 15, 2010 34.50 34.61 34.03 34.35 9,795,451 +0.03(+0.09%)
Oct 14, 2010 34.26 34.42 34.05 34.32 7,475,274 -0.06(-0.17%)
Oct 13, 2010 34.13 34.66 34.06 34.38 14,651,867 +0.42(+1.25%)
Oct 12, 2010 33.83 34.08 33.44 33.95 9,218,780 -0.09(-0.26%)
Oct 11, 2010 33.99 34.21 33.90 34.04 5,431,706 +0.06(+0.17%)
Oct 08, 2010 33.98 34.17 33.28 33.98 13,172,994 +0.59(+1.77%)
Oct 07, 2010 33.26 33.46 33.17 33.39 5,615 +0.19(+0.56%)
Oct 06, 2010 33.32 33.46 32.93 33.20 11,519,976 -0.11(-0.33%)
Oct 05, 2010 32.88 33.47 32.85 33.31 56,798 +0.68(+2.08%)
Oct 04, 2010 32.72 33.09 32.57 32.63 10,876,544 -0.20(-0.60%)
Oct 01, 2010 32.83 33.07 32.61 32.83 13,116,684 +0.22(+0.68%)
Sep 30, 2010 32.60 32.98 32.33 32.61 58,808 +0.10(+0.31%)
Sep 29, 2010 32.53 32.67 32.18 32.51 20,411 -0.21(-0.63%)
Sep 28, 2010 32.86 32.96 32.44 32.71 2,640 -0.07(-0.21%)
Sep 27, 2010 33.09 33.15 32.77 32.78 8,006,320 -0.29(-0.86%)
Sep 24, 2010 32.87 33.30 32.80 33.07 10,822,430 +0.45(+1.39%)
Sep 23, 2010 32.61 33.21 32.50 32.61 1,636 -0.86(-2.56%)
Sep 22, 2010 34.04 34.28 33.38 33.47 9,998,985 -0.50(-1.48%)
Sep 21, 2010 34.38 34.45 33.75 33.97 21,827 -0.39(-1.15%)
Sep 20, 2010 34.03 34.46 34.00 34.37 10,393,761 +0.33(+0.98%)
Sep 17, 2010 34.03 34.20 33.83 34.03 19,307,788 +0.34(+1.02%)
Sep 15, 2010 33.49 33.89 33.36 33.69 7,374,936 +0.16(+0.47%)
Sep 14, 2010 33.71 33.71 33.20 33.53 16,180 -0.22(-0.64%)
Sep 13, 2010 33.89 34.14 33.40 33.75 8,963,638 +0.12(+0.35%)
Sep 10, 2010 33.64 33.76 33.53 33.63 7,478,598 +0.07(+0.21%)
Sep 09, 2010 33.82 33.96 33.48 33.56 7,081,894 +0.24(+0.71%)
Sep 08, 2010 33.36 33.58 33.23 33.32 2,741 +0.00(+0.00%)
Sep 07, 2010 33.97 34.10 33.15 33.32 57,598 -0.82(-2.39%)
Sep 03, 2010 33.50 34.17 33.50 34.14 8,605,474 +0.75(+2.24%)
Sep 02, 2010 33.11 33.46 33.02 33.39 33,456 +0.39(+1.19%)
Sep 01, 2010 32.50 33.19 32.41 33.00 10,119,253 +0.92(+2.85%)
Aug 31, 2010 32.04 32.33 31.42 32.08 78,313 +0.23(+0.71%)
Aug 30, 2010 32.23 32.49 31.86 31.86 7,825,658 -0.42(-1.31%)
Aug 27, 2010 31.33 32.35 31.10 32.28 11,316,880 +0.70(+2.21%)
Aug 26, 2010 31.80 31.94 31.39 31.58 8,204 -0.04(-0.12%)
Aug 25, 2010 31.38 31.75 31.07 31.62 3,820 -0.03(-0.09%)
Aug 24, 2010 31.99 32.20 31.48 31.65 98,322 -0.78(-2.40%)
Aug 23, 2010 32.72 33.04 32.30 32.43 8,171,366 -0.12(-0.36%)
Aug 20, 2010 32.50 32.69 32.21 32.54 8,766,669 -0.14(-0.42%)
Aug 19, 2010 33.20 33.26 32.55 32.68 49,842 -0.71(-2.12%)
Aug 18, 2010 33.29 33.70 32.89 33.39 11,069 +0.15(+0.44%)
Aug 17, 2010 33.40 33.47 33.00 33.24 27,364 +0.10(+0.30%)
Aug 16, 2010 32.93 33.23 32.61 33.15 7,025,140 -0.02(-0.06%)
Aug 13, 2010 33.17 33.29 32.90 33.17 11,229,650 -0.31(-0.91%)
Aug 12, 2010 33.33 33.78 33.19 33.47 11,987,636 -0.23(-0.67%)
Aug 11, 2010 34.24 34.24 33.61 33.70 15,274,148 -0.67(-1.95%)
Aug 10, 2010 34.36 34.87 34.20 34.37 27,267 -0.26(-0.74%)
Aug 09, 2010 34.43 34.69 34.37 34.62 7,930,478 +0.16(+0.46%)
Aug 06, 2010 34.47 34.55 33.86 34.47 8,186,789 +0.02(+0.06%)
Aug 05, 2010 34.15 34.51 34.03 34.45 8,537,858 +0.15(+0.43%)
Aug 04, 2010 33.88 34.43 33.62 34.30 29,348 +0.61(+1.81%)
Aug 03, 2010 33.91 34.02 33.50 33.69 12,186 -0.27(-0.78%)
Aug 02, 2010 33.62 34.15 33.61 33.95 10,076,407 +0.78(+2.34%)
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%)
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.