Wal-Mart Stores, Inc. (NY: WMT )

140.06 USD +0.39 (+0.28%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 52.20 53.11 51.63 52.68 19,594,394 +0.56(+1.07%)
Mar 28, 2008 52.10 52.67 51.77 52.12 15,049,002 -0.25(-0.48%)
Mar 27, 2008 53.01 53.22 52.28 52.37 18,981,446 -0.53(-1.00%)
Mar 26, 2008 52.88 53.40 52.66 52.90 19,226,320 -0.15(-0.28%)
Mar 25, 2008 53.53 53.71 52.91 53.05 20,327,654 -0.58(-1.08%)
Mar 24, 2008 53.45 54.15 53.23 53.63 22,246,394 +0.40(+0.75%)
Mar 21, 2008 50.85 53.49 50.78 53.23 44,533,206 +0.00(+0.00%)
Mar 20, 2008 50.85 53.49 50.78 53.23 44,532,906 +2.45(+4.82%)
Mar 19, 2008 50.82 51.45 50.66 50.78 25,829,884 -0.20(-0.39%)
Mar 18, 2008 50.26 51.01 50.22 50.98 26,380,335 +1.03(+2.06%)
Mar 17, 2008 49.34 50.40 49.29 49.95 22,125,905 +0.13(+0.26%)
Mar 14, 2008 50.71 50.71 49.17 49.82 27,481,353 -0.78(-1.54%)
Mar 13, 2008 49.93 50.67 49.46 50.60 29,852,873 +0.31(+0.62%)
Mar 12, 2008 50.02 50.72 49.94 50.29 26,273,743 +0.04(+0.08%)
Mar 11, 2008 49.85 50.39 49.54 50.25 28,676,168 +1.40(+2.87%)
Mar 10, 2008 50.00 50.00 48.64 48.85 24,325,365 -1.05(-2.10%)
Mar 07, 2008 49.68 50.74 49.68 49.90 24,346,264 -0.08(-0.16%)
Mar 06, 2008 50.24 50.40 49.85 49.98 27,516,341 +0.43(+0.86%)
Mar 05, 2008 49.96 50.19 49.26 49.55 22,994,739 -0.32(-0.64%)
Mar 04, 2008 49.73 50.02 49.62 49.87 24,989,042 -0.02(-0.04%)
Mar 03, 2008 49.43 50.02 49.22 49.89 19,752,051 +0.30(+0.60%)
Feb 29, 2008 50.38 50.67 49.53 49.59 20,219,336 -1.11(-2.19%)
Feb 28, 2008 51.13 51.40 50.63 50.70 18,397,000 -0.73(-1.42%)
Feb 27, 2008 50.99 51.57 50.92 51.43 29,191,227 +0.03(+0.06%)
Feb 26, 2008 50.19 51.48 50.19 51.40 31,028,596 +1.07(+2.13%)
Feb 25, 2008 50.19 50.40 49.70 50.33 25,536,312 +0.36(+0.72%)
Feb 22, 2008 49.90 50.20 49.47 49.97 19,518,896 +0.18(+0.36%)
Feb 21, 2008 49.85 50.23 49.60 49.79 22,399,612 +0.09(+0.18%)
Feb 20, 2008 49.30 49.97 49.01 49.70 21,676,780 +0.04(+0.08%)
Feb 19, 2008 50.10 50.32 49.30 49.66 22,027,272 +0.22(+0.44%)
Feb 18, 2008 49.68 50.00 49.11 49.44 0 +0.00(+0.00%)
Feb 15, 2008 49.68 50.00 49.11 49.44 25,832,971 -0.53(-1.06%)
Feb 14, 2008 50.58 50.90 49.76 49.97 18,011,805 -0.69(-1.36%)
Feb 13, 2008 50.62 51.01 50.22 50.66 16,078,545 +0.41(+0.82%)
Feb 12, 2008 49.48 50.72 49.48 50.25 23,367,334 +0.65(+1.31%)
Feb 11, 2008 48.84 49.68 48.34 49.60 21,552,851 +0.84(+1.72%)
Feb 08, 2008 49.67 50.10 48.64 48.76 22,542,224 -1.08(-2.17%)
Feb 07, 2008 47.85 50.00 47.84 49.84 36,286,109 +1.01(+2.07%)
Feb 06, 2008 49.60 50.03 48.51 48.83 28,491,810 -0.73(-1.47%)
Feb 05, 2008 49.46 50.66 49.46 49.56 28,403,666 -0.51(-1.02%)
Feb 04, 2008 51.00 51.25 49.83 50.07 20,321,283 -1.11(-2.17%)
Feb 01, 2008 50.90 51.48 50.31 51.18 25,743,839 +0.44(+0.87%)
Jan 31, 2008 48.85 51.30 48.73 50.74 46,220,473 +1.58(+3.21%)
Jan 30, 2008 48.80 50.00 48.50 49.16 24,486,650 +0.15(+0.31%)
Jan 29, 2008 49.10 49.19 48.13 49.01 21,743,646 +0.30(+0.62%)
Jan 28, 2008 48.06 48.78 47.90 48.71 23,440,847 +0.62(+1.29%)
Jan 25, 2008 49.09 49.26 47.99 48.09 24,844,155 -0.82(-1.68%)
Jan 24, 2008 50.21 50.24 48.48 48.91 35,716,552 -1.25(-2.49%)
Jan 23, 2008 48.50 50.36 48.31 50.16 50,209,095 +0.96(+1.94%)
Jan 22, 2008 46.47 49.53 46.09 49.20 45,128,491 +1.62(+3.41%)
Jan 21, 2008 47.89 48.51 47.42 47.58 0 +0.00(+0.00%)
Jan 18, 2008 47.89 48.51 47.42 47.58 33,493,334 +0.10(+0.21%)
Jan 17, 2008 47.55 47.93 47.10 47.48 27,911,430 -0.01(-0.02%)
Jan 16, 2008 46.68 48.05 46.68 47.49 25,324,226 +0.50(+1.06%)
Jan 15, 2008 46.99 47.43 46.77 46.99 24,482,588 -0.68(-1.43%)
Jan 14, 2008 47.98 47.98 43.11 47.67 20,562,589 -0.05(-0.10%)
Jan 11, 2008 48.06 48.61 47.50 47.72 28,184,957 -0.68(-1.40%)
Jan 10, 2008 47.10 48.77 47.10 48.40 35,694,739 +1.50(+3.20%)
Jan 09, 2008 45.97 47.00 45.24 46.90 27,197,798 +0.93(+2.02%)
Jan 08, 2008 46.59 47.08 45.88 45.97 19,017,039 -0.59(-1.27%)
Jan 07, 2008 45.80 46.81 45.59 46.56 20,326,462 +0.84(+1.84%)
Jan 04, 2008 45.91 46.37 45.37 45.72 20,351,169 -0.66(-1.42%)
Jan 03, 2008 46.72 46.90 46.23 46.38 19,800,990 -0.52(-1.11%)
Jan 02, 2008 47.41 47.63 46.46 46.90 19,918,549 -0.63(-1.33%)
Jan 01, 2008 47.84 48.08 47.33 47.53 0 +0.00(+0.00%)
Dec 31, 2007 47.84 48.08 47.33 47.53 12,176,334 -0.55(-1.14%)
Dec 28, 2007 48.00 48.47 47.77 48.08 8,592,869 +0.31(+0.65%)
Dec 27, 2007 48.21 48.30 47.62 47.77 10,760,827 -0.61(-1.26%)
Dec 26, 2007 48.20 48.50 47.92 48.38 9,346,725 -0.36(-0.74%)
Dec 24, 2007 48.12 49.08 48.12 48.74 6,324,941 +0.53(+1.10%)
Dec 21, 2007 47.82 48.50 47.80 48.21 23,247,585 +0.36(+0.75%)
Dec 20, 2007 48.08 48.34 47.32 47.85 14,158,610 -0.23(-0.48%)
Dec 19, 2007 48.15 48.49 47.85 48.08 13,124,609 -0.16(-0.33%)
Dec 18, 2007 48.08 48.55 46.87 48.24 16,863,857 +0.41(+0.86%)
Dec 17, 2007 47.60 48.16 47.26 47.83 16,507,424 +0.20(+0.42%)
Dec 14, 2007 48.17 48.20 47.60 47.63 13,588,168 -0.70(-1.45%)
Dec 13, 2007 47.81 48.48 47.75 48.33 16,650,861 +0.10(+0.21%)
Dec 12, 2007 49.62 49.64 47.61 48.23 23,945,992 -0.80(-1.63%)
Dec 11, 2007 49.41 50.05 48.62 49.03 26,058,332 -0.40(-0.81%)
Dec 10, 2007 49.06 49.68 48.92 49.43 12,558,030 +0.41(+0.84%)
Dec 07, 2007 49.26 49.39 48.80 49.02 14,386,963 -0.25(-0.51%)
Dec 06, 2007 48.49 49.41 48.00 49.27 20,289,367 +0.37(+0.76%)
Dec 05, 2007 48.54 49.12 48.51 48.90 17,449,175 +0.71(+1.47%)
Dec 04, 2007 47.49 48.56 47.49 48.19 16,460,498 +0.32(+0.67%)
Dec 03, 2007 47.71 48.31 47.57 47.87 12,276,003 -0.03(-0.06%)
Nov 30, 2007 47.70 48.23 47.60 47.90 16,317,296 +0.36(+0.76%)
Nov 29, 2007 46.80 47.85 46.76 47.54 14,764,780 +0.31(+0.66%)
Nov 28, 2007 46.08 47.52 46.00 47.23 28,587,793 +1.40(+3.05%)
Nov 27, 2007 45.27 46.18 45.15 45.83 21,013,748 +0.80(+1.78%)
Nov 26, 2007 46.00 46.38 45.00 45.03 21,989,889 -0.70(-1.53%)
Nov 23, 2007 45.23 46.25 44.87 45.73 13,584,674 +0.87(+1.94%)
Nov 21, 2007 45.03 45.41 44.68 44.86 17,478,900 -0.64(-1.41%)
Nov 20, 2007 45.45 46.21 44.70 45.50 23,768,919 +0.03(+0.07%)
Nov 19, 2007 46.00 46.35 45.25 45.47 14,989,752 -0.87(-1.88%)
Nov 16, 2007 46.42 46.60 45.62 46.34 18,925,102 +0.14(+0.30%)
Nov 15, 2007 46.29 47.06 45.87 46.20 21,829,987 -0.31(-0.67%)
Nov 14, 2007 46.24 47.08 46.12 46.51 29,115,376 +0.54(+1.17%)
Nov 13, 2007 45.00 46.35 45.00 45.97 40,735,908 +2.65(+6.12%)
Nov 12, 2007 42.98 44.57 42.66 43.32 25,469,405 +0.42(+0.98%)
Nov 09, 2007 43.15 43.41 42.50 42.90 20,431,384 -0.72(-1.65%)
Nov 08, 2007 44.19 44.38 42.82 43.62 20,800,175 -0.31(-0.71%)
Nov 07, 2007 44.00 44.59 43.82 43.93 17,568,467 -0.36(-0.81%)
Nov 06, 2007 44.01 44.40 43.81 44.29 12,562,395 +0.26(+0.59%)
Nov 05, 2007 44.25 44.38 43.78 44.03 12,538,461 -0.16(-0.36%)
Nov 02, 2007 44.16 44.38 43.66 44.19 18,035,384 +0.16(+0.36%)
Nov 01, 2007 44.70 44.94 43.94 44.03 19,866,760 -1.18(-2.61%)
Oct 31, 2007 45.71 45.81 44.53 45.21 22,124,900 -0.16(-0.35%)
Oct 30, 2007 44.74 45.85 44.69 45.37 16,429,000 +0.36(+0.80%)
Oct 29, 2007 44.72 45.14 44.62 45.01 13,704,438 +0.37(+0.83%)
Oct 26, 2007 44.55 44.81 44.11 44.64 17,033,487 +0.76(+1.73%)
Oct 25, 2007 43.96 44.25 43.28 43.88 21,283,800 +0.01(+0.02%)
Oct 24, 2007 44.10 44.18 43.27 43.87 22,283,253 -0.06(-0.14%)
Oct 23, 2007 45.51 45.58 43.50 43.93 37,868,100 -1.32(-2.92%)
Oct 22, 2007 44.80 45.46 44.64 45.25 21,219,500 +0.27(+0.60%)
Oct 19, 2007 45.84 46.02 44.96 44.98 22,970,908 -0.91(-1.98%)
Oct 18, 2007 45.78 46.04 45.34 45.89 19,021,540 -0.10(-0.22%)
Oct 17, 2007 46.14 46.36 45.28 45.99 23,913,400 +0.13(+0.28%)
Oct 16, 2007 46.28 46.30 45.58 45.86 18,018,457 -0.59(-1.27%)
Oct 15, 2007 47.01 47.07 46.26 46.45 16,434,300 -0.61(-1.30%)
Oct 12, 2007 46.98 47.28 46.80 47.06 13,996,644 +0.16(+0.34%)
Oct 11, 2007 47.35 47.70 46.72 46.90 41,029,837 +1.31(+2.87%)
Oct 10, 2007 45.10 45.74 45.10 45.59 15,829,950 +0.38(+0.84%)
Oct 09, 2007 45.03 45.49 44.63 45.21 12,247,740 -0.06(-0.13%)
Oct 08, 2007 45.20 45.40 45.08 45.27 8,070,202 -0.10(-0.22%)
Oct 05, 2007 45.45 45.88 44.97 45.37 13,108,040 +0.37(+0.82%)
Oct 04, 2007 45.06 45.34 44.77 45.00 9,553,600 -0.13(-0.29%)
Oct 03, 2007 44.69 45.60 44.49 45.13 17,053,842 +0.26(+0.58%)
Oct 02, 2007 44.45 45.11 44.36 44.87 18,345,400 +0.40(+0.90%)
Oct 01, 2007 43.83 44.67 43.66 44.47 15,171,900 +0.82(+1.88%)
Sep 28, 2007 43.61 44.00 43.51 43.65 12,655,700 +0.04(+0.09%)
Sep 27, 2007 43.56 44.02 43.48 43.61 14,204,208 +0.31(+0.72%)
Sep 26, 2007 43.30 43.60 42.95 43.30 19,146,550 +0.14(+0.32%)
Sep 25, 2007 43.29 43.30 42.68 43.16 21,298,089 -0.81(-1.84%)
Sep 24, 2007 44.32 44.47 43.86 43.97 16,750,500 -0.26(-0.59%)
Sep 21, 2007 44.57 44.79 44.15 44.23 21,042,900 -0.09(-0.20%)
Sep 20, 2007 44.68 44.83 43.96 44.32 16,761,016 -0.43(-0.96%)
Sep 19, 2007 44.57 45.05 44.41 44.75 22,186,199 +0.31(+0.70%)
Sep 18, 2007 43.49 44.65 43.35 44.44 27,904,892 +1.12(+2.59%)
Sep 17, 2007 43.23 43.54 42.99 43.32 14,025,200 +0.00(+0.00%)
Sep 14, 2007 42.81 43.54 42.65 43.32 14,836,788 +0.26(+0.60%)
Sep 13, 2007 42.71 43.47 42.77 43.06 17,141,500 +0.35(+0.82%)
Sep 12, 2007 42.94 43.20 42.58 42.71 15,652,000 -0.23(-0.54%)
Sep 11, 2007 42.39 43.02 42.31 42.94 18,897,400 +0.67(+1.59%)
Sep 10, 2007 42.59 42.68 42.09 42.27 18,227,900 -0.12(-0.28%)
Sep 07, 2007 42.44 42.88 42.31 42.39 25,373,450 -0.37(-0.87%)
Sep 06, 2007 43.35 43.60 42.65 42.76 29,416,250 +0.31(+0.73%)
Sep 05, 2007 43.22 43.22 42.35 42.45 30,785,050 -0.85(-1.96%)
Sep 04, 2007 43.51 43.64 43.27 43.30 19,374,420 -0.33(-0.76%)
Aug 31, 2007 43.55 43.94 43.35 43.63 20,821,700 +0.31(+0.72%)
Aug 30, 2007 43.21 43.65 43.16 43.32 23,950,800 -0.87(-1.97%)
Aug 29, 2007 43.57 44.32 43.45 44.19 22,592,500 +0.79(+1.82%)
Aug 28, 2007 43.65 44.20 43.40 43.40 27,930,000 -0.42(-0.96%)
Aug 27, 2007 43.77 44.03 43.56 43.82 19,788,328 +0.08(+0.18%)
Aug 24, 2007 43.16 43.92 43.13 43.74 17,960,700 +0.57(+1.32%)
Aug 23, 2007 43.75 43.83 43.03 43.17 21,656,300 -0.58(-1.33%)
Aug 22, 2007 43.79 43.89 43.43 43.75 18,903,800 +0.05(+0.11%)
Aug 21, 2007 43.59 43.75 43.19 43.70 19,597,616 +0.11(+0.25%)
Aug 20, 2007 43.70 43.82 42.96 43.59 22,957,604 +0.10(+0.23%)
Aug 17, 2007 44.69 44.70 43.19 43.49 30,440,800 -0.01(-0.02%)
Aug 16, 2007 43.05 43.95 42.92 43.50 36,267,963 +0.22(+0.51%)
Aug 15, 2007 43.98 43.98 43.09 43.28 28,428,954 -0.54(-1.23%)
Aug 14, 2007 43.80 44.19 43.52 43.82 63,322,200 -2.35(-5.09%)
Aug 13, 2007 46.07 46.73 46.08 46.17 15,565,500 +0.10(+0.22%)
Aug 10, 2007 46.21 47.27 45.70 46.07 21,593,600 -0.38(-0.82%)
Aug 09, 2007 47.50 48.00 46.39 46.45 23,573,400 -1.97(-4.07%)
Aug 08, 2007 47.07 48.42 46.70 48.42 24,431,000 +1.36(+2.89%)
Aug 07, 2007 46.80 47.48 46.55 47.06 19,249,600 +0.04(+0.09%)
Aug 06, 2007 45.70 47.05 45.70 47.02 20,651,200 +1.27(+2.78%)
Aug 03, 2007 46.08 46.73 45.75 45.75 20,450,800 -0.98(-2.10%)
Aug 02, 2007 46.20 47.11 46.08 46.73 16,666,298 +0.51(+1.10%)
Aug 01, 2007 46.05 46.25 45.48 46.22 22,036,033 +0.27(+0.59%)
Jul 31, 2007 46.34 46.81 45.90 45.95 27,186,200 -0.26(-0.56%)
Jul 30, 2007 46.20 46.46 45.80 46.21 17,950,000 +0.27(+0.59%)
Jul 27, 2007 46.72 46.88 45.73 45.94 23,404,400 -0.88(-1.88%)
Jul 26, 2007 47.51 47.77 46.53 46.82 26,642,755 -1.05(-2.19%)
Jul 25, 2007 48.40 48.45 47.55 47.87 15,487,900 -0.15(-0.31%)
Jul 24, 2007 47.72 48.66 47.72 48.02 21,879,900 -0.09(-0.19%)
Jul 23, 2007 48.30 48.40 47.95 48.11 12,689,300 +0.05(+0.10%)
Jul 20, 2007 48.50 48.87 47.92 48.06 18,975,200 -0.73(-1.50%)
Jul 19, 2007 48.36 48.98 48.10 48.79 15,415,600 +0.75(+1.56%)
Jul 18, 2007 48.43 48.74 47.96 48.04 19,622,700 -0.31(-0.64%)
Jul 17, 2007 48.76 48.88 48.30 48.35 14,098,819 -0.59(-1.21%)
Jul 16, 2007 49.14 49.14 48.70 48.94 11,749,464 -0.21(-0.43%)
Jul 13, 2007 48.76 49.26 48.67 49.15 13,100,917 +0.32(+0.66%)
Jul 12, 2007 48.90 49.24 47.68 48.83 24,899,618 +1.15(+2.41%)
Jul 11, 2007 47.70 47.89 47.23 47.68 13,685,756 +0.10(+0.21%)
Jul 10, 2007 48.25 48.39 47.49 47.58 16,731,637 -0.92(-1.90%)
Jul 09, 2007 48.50 48.83 48.26 48.50 10,701,248 +0.11(+0.23%)
Jul 06, 2007 48.09 48.49 47.99 48.39 13,106,644 +0.30(+0.62%)
Jul 05, 2007 48.36 48.46 48.08 48.09 11,198,581 -0.38(-0.78%)
Jul 03, 2007 48.45 48.47 48.13 48.47 6,212,131 +0.14(+0.29%)
Jul 02, 2007 48.11 48.49 48.14 48.33 10,544,237 +0.22(+0.46%)
Jun 29, 2007 48.50 48.65 47.87 48.11 14,131,465 -0.10(-0.21%)
Jun 28, 2007 48.50 48.50 48.17 48.21 13,553,189 -0.25(-0.52%)
Jun 27, 2007 47.73 48.49 47.76 48.46 17,901,735 +0.49(+1.02%)
Jun 26, 2007 47.82 48.49 47.75 47.97 16,074,984 +0.15(+0.31%)
Jun 25, 2007 48.00 48.12 47.69 47.82 17,822,391 -0.01(-0.02%)
Jun 22, 2007 48.25 48.43 47.83 47.83 20,501,577 -0.56(-1.16%)
Jun 21, 2007 48.59 48.79 48.08 48.39 16,512,649 -0.20(-0.41%)
Jun 20, 2007 48.85 49.25 48.56 48.59 20,544,700 -0.22(-0.45%)
Jun 19, 2007 48.93 48.97 47.77 48.81 14,847,800 -0.30(-0.61%)
Jun 18, 2007 49.32 49.45 49.07 49.11 11,032,800 -0.23(-0.47%)
Jun 15, 2007 49.34 49.68 49.21 49.34 22,787,900 +0.06(+0.12%)
Jun 14, 2007 49.30 49.65 48.98 49.28 13,367,800 -0.22(-0.44%)
Jun 13, 2007 49.18 49.54 48.97 49.50 14,142,800 +0.59(+1.21%)
Jun 12, 2007 49.61 49.81 48.90 48.91 19,065,700 -0.90(-1.81%)
Jun 11, 2007 49.90 50.12 49.55 49.81 12,622,978 -0.27(-0.54%)
Jun 08, 2007 49.75 50.15 49.60 50.08 14,736,576 +0.32(+0.64%)
Jun 07, 2007 50.42 50.75 49.61 49.76 24,799,867 -0.99(-1.95%)
Jun 06, 2007 50.26 51.04 50.15 50.75 25,269,411 +0.23(+0.46%)
Jun 05, 2007 51.05 51.20 50.36 50.52 32,729,595 -0.69(-1.35%)
Jun 04, 2007 50.28 51.44 50.15 51.21 54,685,065 +1.74(+3.52%)
Jun 01, 2007 47.60 49.94 47.73 49.47 49,104,340 +1.87(+3.93%)
May 31, 2007 47.12 47.80 47.10 47.60 17,564,706 +0.48(+1.02%)
May 30, 2007 46.94 47.15 46.47 47.12 16,038,207 +0.18(+0.38%)
May 29, 2007 47.10 47.54 46.76 46.94 14,948,959 +0.03(+0.06%)
May 25, 2007 46.86 47.00 46.64 46.91 8,795,722 +0.26(+0.56%)
May 24, 2007 46.45 46.95 46.35 46.65 14,731,315 +0.32(+0.69%)
May 23, 2007 46.85 47.14 46.32 46.33 14,253,533 -0.21(-0.45%)
May 22, 2007 46.57 46.80 46.47 46.54 11,127,566 -0.08(-0.17%)
May 21, 2007 47.35 47.40 46.62 46.62 21,022,286 -0.65(-1.38%)
May 18, 2007 47.16 47.37 47.18 47.27 13,743,096 +0.16(+0.34%)
May 17, 2007 47.11 47.47 47.02 47.11 12,633,994 -0.07(-0.15%)
May 16, 2007 47.49 47.74 46.98 47.18 19,029,340 -0.44(-0.92%)
May 15, 2007 47.84 48.10 47.41 47.62 19,379,754 -0.22(-0.46%)
May 14, 2007 47.80 48.00 47.49 47.84 12,971,905 +0.06(+0.13%)
May 11, 2007 47.84 47.91 47.41 47.78 15,889,287 +0.03(+0.06%)
May 10, 2007 47.51 48.33 47.45 47.75 17,850,973 -0.18(-0.38%)
May 09, 2007 48.10 48.28 47.84 47.93 15,225,778 -0.17(-0.35%)
May 08, 2007 48.37 48.64 48.08 48.10 10,172,559 -0.51(-1.05%)
May 07, 2007 48.43 48.88 48.28 48.61 8,909,069 +0.34(+0.70%)
May 04, 2007 48.36 48.50 48.05 48.27 9,605,736 -0.09(-0.19%)
May 03, 2007 48.52 48.75 48.20 48.36 10,983,756 +0.08(+0.17%)
May 02, 2007 48.30 48.74 48.17 48.28 12,118,380 -0.05(-0.10%)
May 01, 2007 47.92 48.56 47.51 48.33 14,785,503 +0.41(+0.86%)
Apr 30, 2007 48.25 48.66 47.87 47.92 13,988,695 -0.42(-0.87%)
Apr 27, 2007 48.52 48.69 48.32 48.34 9,302,030 -0.36(-0.74%)
Apr 26, 2007 48.78 49.06 48.57 48.70 9,231,043 -0.11(-0.23%)
Apr 25, 2007 48.77 49.10 48.63 48.81 14,503,994 +0.12(+0.25%)
Apr 24, 2007 48.56 48.98 48.13 48.69 19,050,764 -0.24(-0.49%)
Apr 23, 2007 49.73 49.95 48.84 48.93 13,972,434 -0.83(-1.67%)
Apr 20, 2007 48.59 49.84 48.51 49.76 23,421,357 +1.42(+2.94%)
Apr 19, 2007 47.75 48.38 47.65 48.34 8,050,232 +0.37(+0.77%)
Apr 18, 2007 48.00 48.18 47.83 47.97 7,993,479 -0.20(-0.42%)
Apr 17, 2007 48.19 48.43 47.89 48.17 12,391,265 +0.10(+0.21%)
Apr 16, 2007 47.63 48.12 47.51 48.07 14,249,911 +0.66(+1.39%)
Apr 13, 2007 47.40 47.42 46.83 47.41 12,421,336 +0.15(+0.32%)
Apr 12, 2007 47.38 47.50 46.90 47.26 11,572,036 -0.01(-0.02%)
Apr 11, 2007 47.95 48.11 47.06 47.27 17,736,118 -0.67(-1.40%)
Apr 10, 2007 48.45 48.45 47.94 47.94 9,750,637 -0.53(-1.09%)
Apr 09, 2007 48.27 48.55 47.89 48.47 8,537,786 +0.20(+0.41%)
Apr 05, 2007 48.05 48.45 47.86 48.27 9,515,337 +0.22(+0.46%)
Apr 04, 2007 48.00 48.32 47.90 48.05 10,975,527 -0.05(-0.10%)
Apr 03, 2007 47.51 48.29 47.47 48.10 17,161,830 +0.70(+1.48%)
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.