Williams-Sonoma (NY: WSM )

134.13 +1.70 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.42 14.14 13.42 13.43 8,931,586 -0.32(-2.30%)
Sep 29, 2010 13.28 13.75 13.24 13.74 6,045,111 +0.36(+2.66%)
Sep 28, 2010 13.42 13.51 13.12 13.39 3,538,559 -0.02(-0.13%)
Sep 27, 2010 13.41 13.52 13.14 13.40 3,119,074 -0.03(-0.19%)
Sep 24, 2010 13.21 13.46 13.06 13.43 3,715,930 +0.43(+3.29%)
Sep 23, 2010 12.97 13.33 12.97 13.00 4,543,236 -0.06(-0.42%)
Sep 22, 2010 12.96 13.13 12.74 13.06 4,792,164 +0.04(+0.29%)
Sep 21, 2010 13.25 13.25 12.95 13.02 472 -0.21(-1.57%)
Sep 20, 2010 12.73 13.25 12.59 13.23 5,003,999 +0.56(+4.45%)
Sep 17, 2010 12.66 12.77 12.59 12.66 4,803,650 -0.03(-0.20%)
Sep 15, 2010 12.64 12.91 12.60 12.69 5,444,723 +0.00(+0.03%)
Sep 14, 2010 12.43 12.90 12.40 12.68 43,195 +0.18(+1.42%)
Sep 13, 2010 12.41 12.61 12.37 12.51 4,614,314 +0.27(+2.21%)
Sep 10, 2010 12.18 12.28 12.12 12.23 4,410,130 +0.15(+1.23%)
Sep 09, 2010 12.10 12.15 11.95 12.09 2,461,253 +0.19(+1.60%)
Sep 08, 2010 11.90 12.04 11.74 11.90 3,916,635 +0.03(+0.29%)
Sep 07, 2010 12.14 12.19 11.79 11.86 240 -0.36(-2.95%)
Sep 03, 2010 12.09 12.51 11.98 12.22 5,018,856 +0.30(+2.52%)
Sep 02, 2010 11.44 11.96 11.43 11.92 578 +0.51(+4.45%)
Sep 01, 2010 11.11 11.44 11.11 11.41 4,534,922 +0.41(+3.69%)
Aug 31, 2010 11.00 11.33 10.90 11.01 5,903 -0.03(-0.27%)
Aug 30, 2010 11.24 11.45 11.02 11.04 3,110,805 -0.27(-2.40%)
Aug 27, 2010 11.28 11.37 10.87 11.31 4,955,446 +0.17(+1.52%)
Aug 26, 2010 11.25 11.34 10.88 11.14 944 +0.17(+1.58%)
Aug 25, 2010 10.65 11.02 10.41 10.96 7,362,072 +0.22(+2.05%)
Aug 24, 2010 10.94 11.05 10.65 10.74 302 -0.49(-4.37%)
Aug 23, 2010 11.98 12.00 11.18 11.24 9,333,661 -0.64(-5.35%)
Aug 20, 2010 11.59 11.93 11.46 11.87 6,675,792 +0.13(+1.12%)
Aug 19, 2010 12.27 12.52 11.26 11.74 538 -0.26(-2.15%)
Aug 18, 2010 11.59 12.04 11.54 12.00 7,912,972 +0.36(+3.06%)
Aug 17, 2010 11.60 11.85 11.53 11.64 5,803,191 +0.21(+1.81%)
Aug 16, 2010 11.16 11.61 11.16 11.43 4,395,355 +0.14(+1.20%)
Aug 13, 2010 11.30 11.41 11.21 11.30 4,421,608 -0.10(-0.85%)
Aug 12, 2010 11.13 11.47 10.95 11.40 3,273,326 +0.10(+0.86%)
Aug 11, 2010 11.55 11.55 11.22 11.30 3,949,292 -0.49(-4.17%)
Aug 10, 2010 11.92 11.92 11.55 11.79 5,622,994 -0.26(-2.14%)
Aug 09, 2010 11.82 12.11 11.75 12.05 5,460,385 +0.33(+2.86%)
Aug 06, 2010 11.71 11.78 11.38 11.71 3,483,441 +0.10(+0.84%)
Aug 05, 2010 11.43 11.62 11.34 11.62 1,950,731 +0.05(+0.40%)
Aug 04, 2010 11.75 11.84 11.54 11.57 5,614,304 -0.15(-1.30%)
Aug 03, 2010 11.81 11.87 11.47 11.72 5,166,279 -0.18(-1.49%)
Aug 02, 2010 11.58 11.93 11.36 11.90 6,333,345 +0.59(+5.20%)
Jul 30, 2010 11.31 11.37 10.94 11.31 3,885,138 +0.03(+0.26%)
Jul 29, 2010 11.34 11.60 11.02 11.28 6,909,709 +0.25(+2.30%)
Jul 28, 2010 11.24 11.44 10.98 11.03 5,207,439 -0.25(-2.25%)
Jul 27, 2010 11.28 12.10 11.24 11.28 240 -0.64(-5.40%)
Jul 26, 2010 11.46 11.96 11.23 11.93 6,281,196 +0.57(+5.00%)
Jul 23, 2010 11.13 11.37 10.95 11.36 4,614,382 +0.18(+1.65%)
Jul 22, 2010 10.86 11.36 10.84 11.17 1,184 +0.46(+4.30%)
Jul 21, 2010 10.69 10.89 10.54 10.71 9,282,859 +0.16(+1.56%)
Jul 20, 2010 10.12 10.58 10.07 10.55 5,480,445 +0.25(+2.42%)
Jul 19, 2010 10.08 10.35 9.954 10.30 4,805,456 +0.22(+2.18%)
Jul 16, 2010 10.08 10.63 10.01 10.08 5,872,630 -0.51(-4.79%)
Jul 15, 2010 10.75 10.82 10.45 10.59 5,760,839 -0.18(-1.65%)
Jul 14, 2010 11.00 11.00 10.72 10.76 2,720,957 -0.31(-2.82%)
Jul 13, 2010 10.98 11.13 10.81 11.08 4,500,300 +0.51(+4.79%)
Jul 12, 2010 10.76 10.92 10.53 10.57 3,746,568 -0.25(-2.30%)
Jul 09, 2010 10.82 10.85 10.57 10.82 2,458,937 +0.14(+1.35%)
Jul 08, 2010 10.47 10.73 10.45 10.68 1,184 +0.32(+3.10%)
Jul 07, 2010 10.02 10.38 10.02 10.35 7,781,979 +0.33(+3.29%)
Jul 06, 2010 10.44 10.49 9.949 10.03 7,409 -0.25(-2.47%)
Jul 02, 2010 10.28 10.37 10.06 10.28 5,457,286 +0.18(+1.76%)
Jul 01, 2010 10.51 10.51 9.856 10.10 11,233,091 -0.38(-3.63%)
Jun 30, 2010 10.40 10.74 10.36 10.48 2,474 +0.06(+0.57%)
Jun 29, 2010 10.51 10.55 10.26 10.42 7,629,702 -0.17(-1.63%)
Jun 25, 2010 10.60 10.85 10.47 10.60 7,971,100 -0.17(-1.57%)
Jun 24, 2010 10.96 10.98 10.46 10.76 10,066,643 -0.34(-3.08%)
Jun 23, 2010 10.94 11.27 10.77 11.11 6,651,539 +0.17(+1.58%)
Jun 22, 2010 11.02 11.21 10.86 10.93 8,170,929 -0.09(-0.80%)
Jun 21, 2010 11.47 11.57 10.92 11.02 6,373,952 -0.27(-2.43%)
Jun 18, 2010 11.30 11.56 11.27 11.30 5,156,904 -0.06(-0.56%)
Jun 17, 2010 12.00 12.04 11.30 11.36 6,266,037 -0.58(-4.88%)
Jun 16, 2010 11.95 12.12 11.86 11.94 4,851,010 -0.12(-1.02%)
Jun 15, 2010 11.94 12.10 11.71 12.06 3,510,582 +0.27(+2.29%)
Jun 14, 2010 11.63 12.12 11.63 11.79 5,117,297 +0.26(+2.23%)
Jun 11, 2010 11.57 11.91 11.32 11.54 6,198,830 -0.20(-1.73%)
Jun 10, 2010 11.53 11.77 11.47 11.74 5,516,749 +0.40(+3.54%)
Jun 09, 2010 11.17 11.63 11.17 11.34 7,964,240 +0.26(+2.32%)
Jun 08, 2010 11.22 11.35 10.81 11.08 8,847,960 -0.14(-1.24%)
Jun 07, 2010 11.60 11.84 11.17 11.22 11,229,655 -0.38(-3.24%)
Jun 04, 2010 11.60 11.92 11.41 11.60 10,661,276 -0.57(-4.65%)
Jun 03, 2010 12.27 12.36 12.00 12.16 5,716,060 +0.05(+0.38%)
Jun 02, 2010 12.17 12.30 11.98 12.12 4,513,258 +0.00(+0.00%)
Jun 01, 2010 12.47 12.64 12.09 12.12 6,620,937 -0.50(-3.98%)
May 28, 2010 12.62 12.88 12.52 12.62 4,637,096 -0.05(-0.43%)
May 27, 2010 12.42 12.77 12.18 12.67 5,371,581 +0.62(+5.11%)
May 26, 2010 12.41 12.66 11.99 12.06 5,622,817 -0.25(-2.06%)
May 25, 2010 11.93 12.35 11.74 12.31 9,923,580 -0.05(-0.44%)
May 24, 2010 12.15 12.66 12.07 12.36 7,583,632 +0.19(+1.53%)
May 21, 2010 12.06 12.61 11.81 12.18 15,665,451 -0.16(-1.30%)
May 20, 2010 12.57 12.67 12.25 12.34 24,868,420 +0.33(+2.74%)
May 19, 2010 11.98 12.17 11.70 12.01 6,170,024 -0.03(-0.28%)
May 18, 2010 12.58 12.82 11.96 12.04 6,182,550 -0.24(-1.93%)
May 17, 2010 11.93 12.35 11.75 12.28 5,934,535 +0.38(+3.19%)
May 14, 2010 11.90 12.22 11.78 11.90 3,601,357 -0.38(-3.06%)
May 13, 2010 12.93 12.94 12.20 12.28 3,230,662 -0.66(-5.12%)
May 12, 2010 12.64 12.99 12.59 12.94 2,761,915 +0.38(+3.03%)
May 11, 2010 12.79 12.88 12.51 12.56 3,823,299 +0.08(+0.64%)
May 10, 2010 12.31 12.51 12.27 12.48 4,387,747 +0.80(+6.87%)
May 07, 2010 11.74 12.17 11.41 11.68 7,977,276 -0.03(-0.22%)
May 06, 2010 11.74 12.09 11.27 11.70 2,439 -0.14(-1.17%)
May 05, 2010 12.22 12.52 11.82 11.84 6,037,723 -0.57(-4.63%)
May 04, 2010 12.67 12.78 12.33 12.42 8,133,588 -0.46(-3.57%)
May 03, 2010 12.29 12.92 12.13 12.88 4,480,106 +0.71(+5.87%)
Apr 30, 2010 12.86 12.98 12.15 12.16 4,270,395 -0.71(-5.54%)
Apr 29, 2010 12.77 12.97 12.66 12.88 2,920,815 +0.21(+1.67%)
Apr 28, 2010 12.72 12.81 12.35 12.66 3,161,933 +0.07(+0.57%)
Apr 27, 2010 12.85 13.21 12.54 12.59 5,096,861 -0.38(-2.93%)
Apr 26, 2010 13.13 13.39 12.96 12.97 3,724,325 -0.15(-1.16%)
Apr 23, 2010 13.09 13.20 12.86 13.12 4,019,325 +0.10(+0.79%)
Apr 22, 2010 12.77 13.13 12.67 13.02 4,632,174 +0.12(+0.95%)
Apr 21, 2010 12.22 13.15 12.06 12.90 11,296,950 +0.75(+6.14%)
Apr 20, 2010 12.04 12.28 11.96 12.15 474 +0.20(+1.66%)
Apr 19, 2010 12.35 12.38 11.75 11.96 5,551,926 -0.51(-4.06%)
Apr 16, 2010 12.62 12.67 12.33 12.46 4,160,560 -0.22(-1.73%)
Apr 15, 2010 12.62 12.79 12.52 12.68 3,427,632 +0.02(+0.13%)
Apr 14, 2010 12.43 12.72 12.36 12.66 5,631,189 +0.29(+2.35%)
Apr 13, 2010 12.31 12.41 12.20 12.37 2,876,071 +0.00(+0.00%)
Apr 12, 2010 12.41 12.47 12.26 12.37 3,048,387 -0.03(-0.24%)
Apr 09, 2010 12.37 12.51 12.17 12.40 7,848,534 +0.57(+4.84%)
Apr 08, 2010 11.70 11.89 11.56 11.83 3,502,595 +0.05(+0.39%)
Apr 07, 2010 11.82 11.98 11.69 11.78 4,890,487 -0.05(-0.39%)
Apr 06, 2010 11.64 11.92 11.47 11.83 4,346,854 +0.15(+1.30%)
Apr 05, 2010 11.42 11.82 11.39 11.68 5,798,312 +0.28(+2.48%)
Apr 01, 2010 11.15 11.39 11.39 11.39 3,739,136 +0.32(+2.85%)
Mar 31, 2010 11.01 11.23 11.01 11.08 2,799,376 -0.09(-0.83%)
Mar 30, 2010 11.29 11.38 11.15 11.17 2,298,834 -0.13(-1.16%)
Mar 29, 2010 11.31 11.38 11.15 11.30 2,967,168 +0.05(+0.49%)
Mar 26, 2010 11.42 11.59 11.15 11.25 4,893,995 -0.17(-1.51%)
Mar 25, 2010 11.76 11.80 11.41 11.42 10,852,537 -0.26(-2.24%)
Mar 24, 2010 11.17 11.72 11.17 11.68 8,551,697 +0.42(+3.70%)
Mar 23, 2010 11.31 11.38 11.06 11.26 8,374,567 -0.16(-1.37%)
Mar 22, 2010 10.55 11.49 10.48 11.42 18,920,342 +1.25(+12.26%)
Mar 19, 2010 10.37 10.41 10.09 10.17 5,374,280 -0.13(-1.27%)
Mar 18, 2010 10.41 10.46 10.07 10.30 3,383,727 -0.13(-1.25%)
Mar 17, 2010 10.47 10.54 10.31 10.43 2,995,647 -0.01(-0.08%)
Mar 16, 2010 10.34 10.46 10.23 10.44 2,745,886 +0.10(+0.98%)
Mar 15, 2010 10.24 10.35 10.24 10.34 2,517,259 -0.07(-0.69%)
Mar 12, 2010 10.21 10.43 10.08 10.41 4,479,659 +0.25(+2.45%)
Mar 11, 2010 10.26 10.44 10.04 10.16 5,416,622 -0.11(-1.11%)
Mar 10, 2010 9.692 10.29 9.692 10.28 11,579,579 +0.63(+6.51%)
Mar 09, 2010 9.692 9.802 9.591 9.650 5,130,488 -0.07(-0.69%)
Mar 08, 2010 9.857 9.924 9.688 9.718 4,676,289 -0.11(-1.07%)
Mar 05, 2010 9.486 9.869 9.473 9.823 7,682,325 +0.44(+4.67%)
Mar 04, 2010 9.263 9.579 9.263 9.385 5,259,555 +0.17(+1.88%)
Mar 03, 2010 9.060 9.288 9.039 9.212 5,993,648 +0.16(+1.77%)
Mar 02, 2010 9.140 9.145 8.972 9.052 4,526,144 -0.08(-0.92%)
Mar 01, 2010 9.077 9.237 9.048 9.136 2,621,277 +0.09(+1.03%)
Feb 26, 2010 9.005 9.174 8.909 9.043 3,086,008 +0.03(+0.28%)
Feb 25, 2010 8.685 9.039 8.576 9.018 4,244,191 +0.04(+0.47%)
Feb 24, 2010 9.069 9.102 8.871 8.976 3,773,801 -0.05(-0.51%)
Feb 23, 2010 8.833 9.153 8.673 9.022 8,847,461 +0.20(+2.29%)
Feb 22, 2010 8.685 8.833 8.652 8.820 3,463,016 +0.16(+1.85%)
Feb 19, 2010 8.517 8.710 8.428 8.660 3,010,468 +0.13(+1.48%)
Feb 18, 2010 8.571 8.605 8.508 8.534 2,415,780 -0.08(-0.93%)
Feb 17, 2010 8.723 8.803 8.542 8.614 4,123,012 -0.06(-0.73%)
Feb 16, 2010 8.584 8.702 8.546 8.677 2,724,076 +0.15(+1.78%)
Feb 12, 2010 8.327 8.525 8.525 8.525 3,170,803 +0.13(+1.56%)
Feb 11, 2010 8.091 8.453 8.053 8.394 3,837,575 +0.21(+2.57%)
Feb 10, 2010 8.217 8.340 8.116 8.184 2,762,440 -0.08(-0.92%)
Feb 09, 2010 8.209 8.335 8.116 8.260 5,091,440 +0.15(+1.87%)
Feb 08, 2010 8.066 8.188 7.939 8.108 2,786,163 +0.08(+0.94%)
Feb 05, 2010 8.049 8.095 7.762 8.032 6,190,818 +0.05(+0.69%)
Feb 04, 2010 8.285 8.331 7.973 7.977 4,893,224 -0.45(-5.30%)
Feb 03, 2010 8.386 8.491 8.340 8.424 2,625,698 -0.03(-0.30%)
Feb 02, 2010 8.302 8.508 8.302 8.449 3,667,998 +0.27(+3.24%)
Feb 01, 2010 8.028 8.302 7.994 8.184 3,687,585 +0.19(+2.32%)
Jan 29, 2010 8.264 8.416 7.977 7.998 5,841,667 -0.24(-2.92%)
Jan 28, 2010 8.462 8.512 8.226 8.239 4,820,285 -0.21(-2.45%)
Jan 27, 2010 8.689 8.689 8.335 8.445 6,200,521 -0.27(-3.14%)
Jan 26, 2010 8.373 8.824 8.357 8.719 7,196,422 +0.33(+3.92%)
Jan 25, 2010 8.517 8.571 8.382 8.390 6,374,968 -0.03(-0.35%)
Jan 22, 2010 8.647 8.794 8.395 8.420 6,395,451 -0.21(-2.39%)
Jan 21, 2010 8.550 8.676 8.361 8.626 7,170,782 +0.12(+1.43%)
Jan 20, 2010 8.537 8.550 8.407 8.504 9,497,230 -0.10(-1.17%)
Jan 19, 2010 8.609 8.754 8.556 8.605 7,416,247 -0.01(-0.10%)
Jan 15, 2010 9.142 8.613 8.613 8.613 9,341,520 -0.52(-5.70%)
Jan 14, 2010 9.470 9.579 9.113 9.134 13,824,223 -0.42(-4.44%)
Jan 13, 2010 9.327 9.609 9.193 9.558 4,527,550 +0.30(+3.22%)
Jan 12, 2010 9.420 9.512 9.100 9.260 5,877,512 -0.26(-2.78%)
Jan 11, 2010 9.701 9.701 9.407 9.525 5,657,693 -0.08(-0.87%)
Jan 08, 2010 9.710 9.722 9.563 9.609 6,704,875 -0.15(-1.55%)
Jan 07, 2010 9.428 9.777 9.399 9.760 11,237,069 +0.45(+4.78%)
Jan 06, 2010 8.974 9.344 8.937 9.315 9,161,513 +0.32(+3.55%)
Jan 05, 2010 8.726 9.021 8.705 8.995 5,168,670 +0.24(+2.78%)
Jan 04, 2010 8.752 8.789 8.668 8.752 4,735,630 +0.02(+0.24%)
Dec 31, 2009 8.810 8.731 8.731 8.731 1,903,387 -0.08(-0.95%)
Dec 30, 2009 8.958 9.033 8.726 8.815 3,940,075 -0.21(-2.37%)
Dec 29, 2009 9.109 9.138 9.000 9.029 2,170,375 -0.09(-1.01%)
Dec 28, 2009 9.239 9.239 9.096 9.121 2,588,011 -0.08(-0.82%)
Dec 24, 2009 9.285 9.289 9.193 9.197 680,318 -0.08(-0.91%)
Dec 23, 2009 9.441 9.441 9.174 9.281 2,901,754 -0.13(-1.43%)
Dec 22, 2009 9.340 9.441 9.235 9.415 3,298,345 +0.10(+1.04%)
Dec 21, 2009 9.088 9.449 9.088 9.319 4,994,947 +0.24(+2.64%)
Dec 18, 2009 9.235 9.252 8.920 9.079 6,262,981 -0.05(-0.60%)
Dec 17, 2009 9.037 9.273 8.987 9.134 2,953,696 -0.06(-0.69%)
Dec 16, 2009 9.268 9.306 9.147 9.197 4,301,362 -0.05(-0.50%)
Dec 15, 2009 9.180 9.285 9.172 9.243 3,661,736 +0.00(+0.00%)
Dec 14, 2009 9.273 9.315 9.239 9.243 4,679,109 +0.01(+0.14%)
Dec 11, 2009 9.037 9.243 9.021 9.231 4,965,814 +0.22(+2.47%)
Dec 10, 2009 8.941 9.100 8.861 9.008 4,911,776 +0.16(+1.85%)
Dec 09, 2009 8.785 8.890 8.613 8.844 3,553,409 +0.04(+0.43%)
Dec 08, 2009 8.823 8.911 8.659 8.806 4,564,163 -0.09(-0.99%)
Dec 07, 2009 8.983 9.226 8.878 8.894 5,248,604 -0.15(-1.63%)
Dec 04, 2009 9.021 9.247 8.819 9.042 7,100,995 +0.17(+1.89%)
Dec 03, 2009 8.966 9.012 8.798 8.873 6,436,532 -0.05(-0.61%)
Dec 02, 2009 8.894 9.147 8.844 8.928 4,285,246 +0.02(+0.24%)
Dec 01, 2009 8.714 8.976 8.714 8.907 6,272,092 +0.37(+4.33%)
Nov 30, 2009 8.731 8.764 8.500 8.537 6,067,889 -0.23(-2.64%)
Nov 27, 2009 8.655 8.915 8.449 8.768 2,706,094 -0.16(-1.79%)
Nov 25, 2009 8.970 9.071 8.878 8.928 5,974,850 -0.12(-1.35%)
Nov 24, 2009 9.147 9.176 8.878 9.050 7,804,581 -0.12(-1.28%)
Nov 23, 2009 9.340 9.369 9.147 9.168 7,079,212 +0.00(+0.05%)
Nov 20, 2009 9.176 9.420 9.021 9.163 6,720,124 -0.11(-1.22%)
Nov 19, 2009 9.142 9.319 8.781 9.277 16,922,908 +0.44(+4.99%)
Nov 18, 2009 8.781 8.865 8.642 8.836 8,498,610 +0.05(+0.62%)
Nov 17, 2009 8.794 8.869 8.529 8.781 6,754,339 -0.01(-0.14%)
Nov 16, 2009 8.382 8.857 8.365 8.794 7,116,444 +0.53(+6.41%)
Nov 13, 2009 8.138 8.340 8.084 8.264 2,803,250 +0.05(+0.67%)
Nov 12, 2009 8.483 8.563 8.184 8.210 2,540,082 -0.25(-2.98%)
Nov 11, 2009 8.558 8.651 8.361 8.462 2,391,301 +0.02(+0.20%)
Nov 10, 2009 8.374 8.547 8.340 8.445 3,422,593 +0.04(+0.45%)
Nov 09, 2009 8.159 8.407 8.155 8.407 3,772,919 +0.32(+4.00%)
Nov 06, 2009 7.995 8.168 7.878 8.084 4,247,092 +0.10(+1.21%)
Nov 05, 2009 8.054 8.226 7.979 7.987 4,361,443 +0.00(+0.05%)
Nov 04, 2009 8.121 8.151 7.953 7.983 3,236,802 -0.06(-0.78%)
Nov 03, 2009 7.874 8.084 7.840 8.046 4,542,349 +0.08(+1.06%)
Nov 02, 2009 7.916 8.079 7.769 7.962 3,982,908 +0.07(+0.91%)
Oct 30, 2009 8.121 8.189 7.827 7.890 4,903,924 -0.26(-3.20%)
Oct 29, 2009 7.844 8.180 7.844 8.151 4,408,141 +0.39(+4.98%)
Oct 28, 2009 8.176 8.231 7.739 7.764 7,458,749 -0.46(-5.57%)
Oct 27, 2009 8.584 8.584 8.214 8.222 3,683,538 -0.31(-3.60%)
Oct 26, 2009 8.563 8.857 8.504 8.529 4,412,109 -0.07(-0.83%)
Oct 23, 2009 8.684 8.693 8.571 8.600 4,837,145 -0.29(-3.31%)
Oct 22, 2009 8.559 8.941 8.559 8.894 5,913,229 +0.32(+3.76%)
Oct 21, 2009 8.727 8.920 8.568 8.572 6,786,796 -0.17(-1.92%)
Oct 20, 2009 8.806 8.840 8.723 8.739 4,724,366 -0.28(-3.16%)
Oct 19, 2009 9.050 9.171 8.966 9.024 2,889,844 +0.01(+0.14%)
Oct 16, 2009 9.003 9.104 8.903 9.012 6,992,108 -0.31(-3.33%)
Oct 15, 2009 9.150 9.322 9.133 9.322 4,015,398 +0.08(+0.82%)
Oct 14, 2009 9.259 9.267 9.079 9.246 5,168,093 +0.16(+1.80%)
Oct 13, 2009 8.819 9.108 8.819 9.083 6,708,254 +0.26(+2.90%)
Oct 12, 2009 8.978 9.050 8.790 8.827 2,893,527 -0.03(-0.38%)
Oct 09, 2009 8.614 8.886 8.547 8.861 4,451,401 +0.21(+2.37%)
Oct 08, 2009 8.656 8.882 8.572 8.656 5,083,927 +0.04(+0.49%)
Oct 07, 2009 8.702 8.727 8.543 8.614 5,231,605 -0.13(-1.53%)
Oct 06, 2009 8.773 8.911 8.643 8.748 8,116,733 -0.02(-0.19%)
Oct 05, 2009 8.413 8.798 8.375 8.765 6,672,663 +0.42(+5.02%)
Oct 02, 2009 8.266 8.461 8.228 8.346 6,389,969 -0.08(-0.90%)
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.