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

127.59 USD -2.52 (-1.94%)
Official Closing Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 46.50 46.73 46.02 46.10 24,244,400 -0.79(-1.68%)
Nov 29, 2006 46.89 47.33 46.63 46.89 12,673,400 +0.18(+0.39%)
Nov 28, 2006 46.53 46.89 46.48 46.71 13,365,400 +0.10(+0.21%)
Nov 27, 2006 47.44 47.69 46.55 46.61 23,502,500 -1.29(-2.69%)
Nov 24, 2006 47.76 48.05 47.55 47.90 5,086,400 -0.13(-0.27%)
Nov 22, 2006 47.88 48.21 47.76 48.03 10,822,200 +0.22(+0.46%)
Nov 21, 2006 47.76 47.98 47.60 47.81 8,744,200 +0.09(+0.19%)
Nov 20, 2006 47.50 48.24 47.42 47.72 12,336,700 +0.22(+0.46%)
Nov 17, 2006 47.75 47.82 47.41 47.50 15,820,900 -0.41(-0.86%)
Nov 16, 2006 47.96 47.99 47.50 47.91 11,076,400 +0.23(+0.48%)
Nov 15, 2006 47.77 48.08 47.58 47.68 16,478,500 +0.02(+0.04%)
Nov 14, 2006 47.83 48.20 47.19 47.66 28,621,800 +1.34(+2.89%)
Nov 13, 2006 46.47 46.84 45.97 46.32 24,180,600 -0.15(-0.32%)
Nov 10, 2006 46.31 46.69 46.31 46.47 13,199,000 +0.08(+0.17%)
Nov 09, 2006 47.11 47.21 46.31 46.39 27,230,700 -0.64(-1.36%)
Nov 08, 2006 47.30 47.51 47.03 47.03 30,111,600 -0.62(-1.30%)
Nov 07, 2006 47.69 47.99 47.41 47.65 17,884,700 +0.16(+0.34%)
Nov 06, 2006 47.74 48.21 47.20 47.49 17,431,300 -0.04(-0.08%)
Nov 03, 2006 48.30 48.47 47.20 47.53 18,017,900 -0.76(-1.57%)
Nov 02, 2006 47.67 48.37 47.66 48.29 24,382,500 -0.56(-1.15%)
Nov 01, 2006 49.38 49.70 48.65 48.85 16,787,500 -0.43(-0.87%)
Oct 31, 2006 49.60 49.78 49.12 49.28 17,582,600 -0.25(-0.50%)
Oct 30, 2006 49.22 49.72 49.10 49.53 26,087,300 -1.20(-2.37%)
Oct 27, 2006 51.58 51.60 50.63 50.73 12,533,200 -1.02(-1.97%)
Oct 26, 2006 50.77 51.75 50.65 51.75 14,230,000 +0.90(+1.77%)
Oct 25, 2006 51.05 51.78 50.55 50.85 17,283,400 -0.45(-0.88%)
Oct 24, 2006 51.30 51.90 51.05 51.30 18,782,300 +0.02(+0.04%)
Oct 23, 2006 49.37 52.15 49.03 51.28 53,101,600 +1.91(+3.87%)
Oct 20, 2006 48.73 49.73 48.65 49.37 18,955,600 +0.88(+1.81%)
Oct 19, 2006 48.43 48.99 48.39 48.49 10,062,100 +0.14(+0.29%)
Oct 18, 2006 48.43 48.57 48.16 48.35 10,282,600 +0.07(+0.14%)
Oct 17, 2006 48.20 48.32 47.64 48.28 11,116,000 -0.04(-0.08%)
Oct 16, 2006 48.31 48.46 48.11 48.32 6,618,600 -0.14(-0.29%)
Oct 13, 2006 48.28 48.52 48.12 48.46 8,802,100 +0.14(+0.29%)
Oct 12, 2006 48.49 48.67 48.08 48.32 12,425,800 +0.01(+0.02%)
Oct 11, 2006 48.03 48.45 47.87 48.31 10,006,100 +0.19(+0.39%)
Oct 10, 2006 48.49 48.49 47.88 48.12 9,662,900 -0.10(-0.21%)
Oct 09, 2006 48.19 48.53 47.97 48.22 9,645,300 -0.10(-0.21%)
Oct 06, 2006 48.42 48.98 48.24 48.32 15,445,600 -0.09(-0.19%)
Oct 05, 2006 49.47 49.47 48.10 48.41 25,071,400 -1.14(-2.30%)
Oct 04, 2006 48.31 49.61 48.13 49.55 24,777,600 +0.09(+0.18%)
Oct 03, 2006 48.46 49.50 48.06 49.46 14,986,500 +1.02(+2.11%)
Oct 02, 2006 48.40 48.86 48.03 48.44 18,006,000 -0.88(-1.78%)
Sep 29, 2006 49.61 49.95 49.31 49.32 12,582,300 -0.49(-0.98%)
Sep 28, 2006 49.50 49.84 49.03 49.81 12,773,800 +0.31(+0.63%)
Sep 27, 2006 49.06 49.76 49.04 49.50 15,717,800 +0.25(+0.51%)
Sep 26, 2006 48.93 49.85 48.80 49.25 15,307,500 +0.43(+0.88%)
Sep 25, 2006 48.25 49.00 48.03 48.82 12,196,300 +0.53(+1.10%)
Sep 22, 2006 47.83 48.62 47.60 48.29 11,771,800 -0.17(-0.35%)
Sep 21, 2006 48.87 49.06 48.21 48.46 13,051,700 -0.41(-0.84%)
Sep 20, 2006 48.77 49.02 48.42 48.87 13,711,900 +0.37(+0.76%)
Sep 19, 2006 48.24 48.50 48.00 48.50 11,422,600 +0.40(+0.83%)
Sep 18, 2006 48.22 48.53 47.66 48.10 10,830,600 -0.12(-0.25%)
Sep 15, 2006 48.64 48.84 48.15 48.22 17,147,300 -0.15(-0.31%)
Sep 14, 2006 47.84 48.41 47.58 48.37 10,160,600 +0.29(+0.60%)
Sep 13, 2006 47.95 48.37 47.55 48.08 11,168,800 +0.01(+0.02%)
Sep 12, 2006 47.65 48.64 47.47 48.07 18,437,100 +0.58(+1.22%)
Sep 11, 2006 46.70 47.50 46.30 47.49 17,148,700 +0.77(+1.65%)
Sep 08, 2006 45.69 46.81 45.55 46.72 14,053,500 +1.18(+2.59%)
Sep 07, 2006 45.40 46.04 45.30 45.54 15,968,500 +0.14(+0.31%)
Sep 06, 2006 45.44 45.65 45.15 45.40 10,109,900 -0.17(-0.37%)
Sep 05, 2006 45.71 45.89 45.36 45.57 10,560,300 +0.12(+0.26%)
Sep 01, 2006 45.00 45.80 44.02 45.45 11,383,200 +0.73(+1.63%)
Aug 31, 2006 44.93 44.98 44.52 44.72 8,784,900 +0.10(+0.22%)
Aug 30, 2006 44.63 44.94 44.20 44.62 12,154,300 +0.13(+0.29%)
Aug 29, 2006 44.65 44.65 44.06 44.49 9,858,600 +0.06(+0.14%)
Aug 28, 2006 44.20 44.65 44.16 44.43 11,202,300 +0.55(+1.25%)
Aug 25, 2006 43.60 44.06 43.52 43.88 7,720,700 +0.18(+0.41%)
Aug 24, 2006 43.94 43.96 43.66 43.70 7,480,100 -0.06(-0.14%)
Aug 23, 2006 44.10 44.15 43.48 43.76 10,579,600 -0.31(-0.70%)
Aug 22, 2006 44.20 44.37 43.98 44.07 8,267,400 -0.02(-0.05%)
Aug 21, 2006 44.30 44.38 44.02 44.09 9,482,300 -0.40(-0.90%)
Aug 18, 2006 44.72 44.74 44.30 44.49 9,083,600 -0.14(-0.31%)
Aug 17, 2006 44.50 45.00 44.33 44.63 12,368,200 +0.20(+0.45%)
Aug 16, 2006 44.55 44.68 44.05 44.43 16,454,100 -0.12(-0.27%)
Aug 15, 2006 44.78 44.89 44.05 44.55 18,589,800 -0.55(-1.22%)
Aug 14, 2006 44.84 45.43 44.73 45.10 10,970,900 +0.41(+0.92%)
Aug 11, 2006 44.90 44.94 44.30 44.69 8,244,500 -0.20(-0.45%)
Aug 10, 2006 43.90 44.94 43.75 44.89 12,140,800 +0.99(+2.26%)
Aug 09, 2006 44.78 44.88 43.86 43.90 10,279,700 -0.56(-1.26%)
Aug 08, 2006 44.82 44.99 44.37 44.46 7,690,500 -0.36(-0.80%)
Aug 07, 2006 44.60 45.05 44.50 44.82 7,335,000 -0.05(-0.11%)
Aug 04, 2006 45.15 45.45 44.65 44.87 9,733,000 +0.14(+0.31%)
Aug 03, 2006 44.27 45.13 44.17 44.73 11,035,500 +0.36(+0.81%)
Aug 02, 2006 44.30 44.43 44.00 44.37 7,989,700 +0.28(+0.64%)
Aug 01, 2006 44.35 44.38 43.79 44.09 9,645,100 -0.41(-0.92%)
Jul 31, 2006 45.02 45.12 44.33 44.50 13,481,400 +0.04(+0.09%)
Jul 28, 2006 43.77 44.54 43.77 44.46 12,359,800 +0.93(+2.14%)
Jul 27, 2006 43.97 44.00 43.47 43.53 8,706,800 -0.14(-0.32%)
Jul 26, 2006 44.45 44.47 43.63 43.67 12,347,400 -1.00(-2.24%)
Jul 25, 2006 44.21 44.80 43.94 44.67 10,678,900 +0.24(+0.54%)
Jul 24, 2006 44.03 44.89 44.03 44.43 11,650,200 +0.71(+1.62%)
Jul 21, 2006 44.51 44.51 43.56 43.72 12,977,300 -0.57(-1.29%)
Jul 20, 2006 44.35 44.61 44.15 44.29 10,256,500 +0.09(+0.20%)
Jul 19, 2006 43.28 44.33 43.23 44.20 17,884,800 +1.03(+2.39%)
Jul 18, 2006 42.76 43.23 42.31 43.17 20,375,600 +0.15(+0.35%)
Jul 17, 2006 43.23 43.93 42.72 43.02 17,697,300 -0.03(-0.07%)
Jul 14, 2006 43.93 44.03 42.81 43.05 20,072,300 -1.11(-2.51%)
Jul 13, 2006 44.55 44.62 43.71 44.16 26,305,800 -0.99(-2.19%)
Jul 12, 2006 46.21 46.25 45.11 45.15 13,258,500 -0.98(-2.12%)
Jul 11, 2006 46.05 46.21 45.41 46.13 13,206,100 -0.05(-0.11%)
Jul 10, 2006 46.25 46.73 46.05 46.18 7,308,700 +0.18(+0.39%)
Jul 07, 2006 46.48 46.63 45.88 46.00 10,525,600 -0.72(-1.54%)
Jul 06, 2006 46.83 47.14 46.51 46.72 10,174,000 -0.30(-0.64%)
Jul 05, 2006 47.21 47.34 46.76 47.02 11,523,000 -0.55(-1.16%)
Jul 03, 2006 47.75 48.05 47.10 47.57 9,097,300 -0.60(-1.25%)
Jun 30, 2006 48.70 48.85 48.16 48.17 11,119,600 -0.54(-1.11%)
Jun 29, 2006 48.11 48.72 47.91 48.71 10,948,800 +0.79(+1.65%)
Jun 28, 2006 47.65 47.93 47.36 47.92 7,287,700 +0.29(+0.61%)
Jun 27, 2006 47.95 48.27 47.57 47.63 8,423,100 -0.44(-0.92%)
Jun 26, 2006 48.09 48.20 47.80 48.07 6,755,600 +0.13(+0.27%)
Jun 23, 2006 48.35 48.63 47.76 47.94 8,247,000 -0.54(-1.11%)
Jun 22, 2006 48.71 49.19 48.27 48.48 8,466,500 -0.42(-0.86%)
Jun 21, 2006 48.30 49.00 48.30 48.90 12,334,300 +0.47(+0.97%)
Jun 20, 2006 48.25 48.59 48.21 48.43 8,701,000 +0.16(+0.33%)
Jun 19, 2006 48.45 48.90 48.00 48.27 11,618,700 -0.04(-0.08%)
Jun 16, 2006 48.56 49.16 48.20 48.31 16,742,300 -0.35(-0.72%)
Jun 15, 2006 47.74 48.75 47.31 48.66 15,733,300 +0.95(+1.99%)
Jun 14, 2006 47.56 47.90 47.37 47.71 10,429,800 +0.18(+0.38%)
Jun 13, 2006 47.09 47.93 47.03 47.53 14,181,300 +0.54(+1.15%)
Jun 12, 2006 47.10 47.42 46.92 46.99 7,468,900 -0.14(-0.30%)
Jun 09, 2006 47.15 47.49 47.00 47.13 7,469,600 -0.17(-0.36%)
Jun 08, 2006 47.09 47.54 46.84 47.30 16,265,400 +0.26(+0.55%)
Jun 07, 2006 47.07 47.73 46.92 47.04 9,688,200 +0.01(+0.02%)
Jun 06, 2006 47.34 47.49 46.55 47.03 16,464,300 -0.16(-0.34%)
Jun 05, 2006 47.77 48.04 47.10 47.19 12,445,900 -0.64(-1.34%)
Jun 02, 2006 48.17 48.35 47.32 47.83 13,776,000 -0.56(-1.16%)
Jun 01, 2006 48.25 48.57 47.92 48.39 13,468,300 -0.06(-0.12%)
May 31, 2006 48.48 48.72 48.10 48.45 12,049,600 +0.15(+0.31%)
May 30, 2006 48.62 48.71 48.23 48.30 19,274,000 -1.35(-2.72%)
May 26, 2006 49.60 50.00 49.45 49.65 17,474,400 +0.20(+0.40%)
May 25, 2006 48.82 49.83 48.65 49.45 25,807,000 +1.42(+2.96%)
May 24, 2006 47.53 48.14 47.37 48.03 16,235,000 +0.51(+1.07%)
May 23, 2006 47.60 47.99 47.50 47.52 11,022,600 +0.17(+0.36%)
May 22, 2006 47.29 47.77 47.10 47.35 9,915,300 +0.03(+0.06%)
May 19, 2006 47.45 47.48 46.89 47.32 13,027,900 +0.10(+0.21%)
May 18, 2006 47.02 47.39 46.65 47.22 10,941,200 +0.38(+0.81%)
May 17, 2006 47.65 47.68 46.83 46.84 15,513,900 -1.23(-2.56%)
May 16, 2006 47.87 48.31 47.69 48.07 17,686,300 +0.64(+1.35%)
May 15, 2006 46.25 47.56 46.08 47.43 17,052,000 +0.89(+1.91%)
May 12, 2006 47.26 47.45 46.53 46.54 11,408,100 -0.71(-1.50%)
May 11, 2006 47.90 47.90 47.03 47.25 11,204,500 -0.53(-1.11%)
May 10, 2006 47.71 48.09 47.58 47.78 9,449,800 -0.09(-0.19%)
May 09, 2006 47.69 48.17 47.58 47.87 14,506,900 +0.30(+0.63%)
May 08, 2006 47.25 47.90 47.10 47.57 9,878,300 +0.32(+0.68%)
May 05, 2006 46.60 47.34 46.52 47.25 9,080,500 +0.85(+1.83%)
May 04, 2006 46.92 46.98 46.12 46.40 10,585,300 -0.29(-0.62%)
May 03, 2006 46.32 46.84 46.29 46.69 11,793,600 +0.53(+1.15%)
May 02, 2006 46.12 46.26 45.90 46.16 9,598,300 +0.23(+0.50%)
May 01, 2006 45.92 46.58 45.54 45.93 18,546,900 +0.90(+2.00%)
Apr 28, 2006 45.58 45.67 44.99 45.03 15,376,900 -0.61(-1.34%)
Apr 27, 2006 45.78 46.08 45.62 45.64 12,791,700 -0.34(-0.74%)
Apr 26, 2006 45.75 46.03 45.67 45.98 10,582,300 +0.35(+0.77%)
Apr 25, 2006 45.66 45.93 45.50 45.63 9,205,900 +0.09(+0.20%)
Apr 24, 2006 45.62 45.74 45.40 45.54 12,143,600 -0.28(-0.61%)
Apr 21, 2006 46.60 46.60 45.68 45.82 10,118,100 -0.58(-1.25%)
Apr 20, 2006 46.37 46.71 46.26 46.40 9,125,400 -0.07(-0.15%)
Apr 19, 2006 46.32 46.70 46.25 46.47 10,743,300 +0.07(+0.15%)
Apr 18, 2006 46.14 46.52 46.07 46.40 10,545,900 +0.58(+1.27%)
Apr 17, 2006 45.80 46.28 45.63 45.82 9,225,100 +0.05(+0.11%)
Apr 13, 2006 45.90 46.01 45.62 45.77 7,199,000 -0.13(-0.28%)
Apr 12, 2006 45.78 45.96 45.65 45.90 9,285,200 +0.40(+0.88%)
Apr 11, 2006 45.60 45.76 45.27 45.50 9,653,700 -0.20(-0.44%)
Apr 10, 2006 45.98 46.00 45.51 45.70 9,582,500 -0.32(-0.70%)
Apr 07, 2006 46.50 46.77 45.81 46.02 12,457,500 -0.54(-1.16%)
Apr 06, 2006 46.73 47.09 46.35 46.56 8,763,900 -0.31(-0.66%)
Apr 05, 2006 46.58 46.97 46.50 46.87 7,763,700 +0.37(+0.80%)
Apr 04, 2006 46.50 46.77 46.35 46.50 8,715,100 -0.27(-0.58%)
Apr 03, 2006 47.27 47.31 46.53 46.77 13,569,600 -0.47(-0.99%)
Mar 31, 2006 47.94 47.94 47.20 47.24 10,091,000 -0.42(-0.88%)
Mar 30, 2006 48.05 48.18 47.31 47.66 9,793,600 -0.39(-0.81%)
Mar 29, 2006 47.80 48.18 47.50 48.05 8,681,800 +0.30(+0.63%)
Mar 28, 2006 47.95 48.32 47.66 47.75 10,044,300 -0.20(-0.42%)
Mar 27, 2006 48.19 48.30 47.90 47.95 8,663,800 -0.24(-0.50%)
Mar 24, 2006 48.70 48.72 48.02 48.19 9,733,400 -0.35(-0.72%)
Mar 23, 2006 48.19 48.87 48.05 48.54 14,733,200 +0.44(+0.91%)
Mar 22, 2006 47.91 48.22 47.74 48.10 9,027,400 -0.01(-0.02%)
Mar 21, 2006 48.20 48.45 47.72 48.11 13,890,300 +0.35(+0.73%)
Mar 20, 2006 47.03 48.07 46.99 47.76 19,702,000 +1.07(+2.29%)
Mar 17, 2006 46.60 46.79 46.29 46.69 12,438,300 +0.33(+0.71%)
Mar 16, 2006 45.56 46.44 45.42 46.36 18,556,100 +1.04(+2.29%)
Mar 15, 2006 45.50 45.57 45.22 45.32 13,990,700 -0.22(-0.48%)
Mar 14, 2006 45.19 45.58 45.16 45.54 13,738,400 +0.27(+0.60%)
Mar 13, 2006 45.35 45.46 45.22 45.27 8,837,700 -0.06(-0.13%)
Mar 10, 2006 45.44 45.48 45.21 45.33 9,321,900 +0.09(+0.20%)
Mar 09, 2006 45.20 45.39 45.11 45.24 7,233,700 -0.03(-0.07%)
Mar 08, 2006 45.20 45.63 45.16 45.27 14,478,100 +0.00(+0.00%)
Mar 07, 2006 45.19 45.36 45.05 45.27 11,246,500 +0.14(+0.31%)
Mar 06, 2006 45.49 45.54 44.97 45.13 8,884,600 -0.20(-0.44%)
Mar 03, 2006 44.87 45.50 44.86 45.33 9,508,600 +0.27(+0.60%)
Mar 02, 2006 45.01 45.48 44.93 45.06 12,518,600 -0.09(-0.20%)
Mar 01, 2006 45.36 45.51 45.03 45.15 12,045,900 -0.21(-0.46%)
Feb 28, 2006 45.76 45.81 45.22 45.36 12,295,600 -0.40(-0.87%)
Feb 27, 2006 45.55 45.88 45.55 45.76 9,051,700 +0.31(+0.68%)
Feb 24, 2006 45.70 45.75 45.26 45.45 9,652,200 -0.25(-0.55%)
Feb 23, 2006 45.50 45.95 45.34 45.70 14,826,400 +0.22(+0.48%)
Feb 22, 2006 45.93 45.99 45.44 45.48 9,910,700 -0.26(-0.57%)
Feb 21, 2006 45.71 46.46 45.47 45.74 15,375,200 -0.36(-0.78%)
Feb 17, 2006 46.63 46.63 45.80 46.10 15,355,200 -0.53(-1.14%)
Feb 16, 2006 46.85 47.02 46.35 46.63 9,074,400 -0.26(-0.55%)
Feb 15, 2006 46.29 46.93 45.89 46.89 11,835,300 +0.44(+0.95%)
Feb 14, 2006 45.42 46.64 45.28 46.45 14,872,500 +0.94(+2.07%)
Feb 13, 2006 45.47 45.82 45.47 45.51 7,161,400 -0.24(-0.52%)
Feb 10, 2006 45.60 45.95 45.31 45.75 8,037,700 +0.05(+0.11%)
Feb 09, 2006 45.48 45.97 45.33 45.70 13,131,800 +0.30(+0.66%)
Feb 08, 2006 44.78 45.51 44.52 45.40 12,344,700 +0.66(+1.48%)
Feb 07, 2006 45.00 45.47 44.68 44.74 16,191,300 -0.34(-0.75%)
Feb 06, 2006 45.44 45.51 45.05 45.08 12,184,800 -0.41(-0.90%)
Feb 03, 2006 45.99 46.21 45.44 45.49 11,329,500 -0.79(-1.71%)
Feb 02, 2006 46.30 46.48 45.47 46.28 18,513,100 +0.14(+0.30%)
Feb 01, 2006 46.05 46.38 45.57 46.14 15,189,400 +0.03(+0.07%)
Jan 31, 2006 46.44 46.53 46.03 46.11 12,925,400 -0.30(-0.65%)
Jan 30, 2006 46.40 46.95 46.21 46.41 15,269,000 +0.57(+1.24%)
Jan 27, 2006 45.99 46.52 44.88 45.84 13,385,900 -0.48(-1.04%)
Jan 26, 2006 46.21 46.51 45.83 46.32 16,798,500 +0.35(+0.76%)
Jan 25, 2006 45.70 46.17 45.66 45.97 18,986,500 +0.25(+0.55%)
Jan 24, 2006 45.55 45.91 45.50 45.72 18,186,100 +0.47(+1.04%)
Jan 23, 2006 45.09 45.47 44.54 45.25 15,617,300 +0.25(+0.56%)
Jan 20, 2006 45.64 45.70 44.81 45.00 19,354,200 -0.80(-1.75%)
Jan 19, 2006 45.18 45.89 45.06 45.80 18,141,700 +0.62(+1.37%)
Jan 18, 2006 44.65 45.39 44.61 45.18 13,217,700 +0.23(+0.51%)
Jan 17, 2006 45.40 45.42 44.70 44.95 17,117,900 -0.45(-0.99%)
Jan 13, 2006 45.68 45.89 45.31 45.40 10,260,300 -0.34(-0.74%)
Jan 12, 2006 46.25 46.39 45.67 45.74 11,425,700 -0.83(-1.78%)
Jan 11, 2006 46.06 46.60 45.76 46.57 14,179,300 +0.71(+1.55%)
Jan 10, 2006 45.50 46.03 45.46 45.86 13,422,200 +0.15(+0.33%)
Jan 09, 2006 45.89 46.15 45.56 45.71 14,890,500 -0.17(-0.37%)
Jan 06, 2006 45.69 45.88 45.10 45.88 21,129,800 +0.19(+0.42%)
Jan 05, 2006 46.00 46.40 45.29 45.69 20,758,600 -0.63(-1.36%)
Jan 04, 2006 46.24 46.50 46.10 46.32 14,089,600 +0.09(+0.19%)
Jan 03, 2006 46.50 46.66 45.57 46.23 23,413,800 -0.57(-1.22%)
Dec 30, 2005 47.47 47.47 46.75 46.80 10,436,300 -0.68(-1.43%)
Dec 29, 2005 47.84 48.02 47.42 47.48 7,720,600 -0.36(-0.75%)
Dec 28, 2005 47.84 48.30 47.75 47.84 7,262,700 +0.11(+0.23%)
Dec 27, 2005 48.41 48.45 47.36 47.73 13,135,500 -0.61(-1.26%)
Dec 23, 2005 48.50 48.58 48.17 48.34 7,157,400 -0.26(-0.53%)
Dec 22, 2005 48.65 48.80 48.36 48.60 6,699,500 -0.05(-0.10%)
Dec 21, 2005 48.85 48.94 48.47 48.65 7,799,000 +0.05(+0.10%)
Dec 20, 2005 48.84 48.95 48.44 48.60 9,339,100 -0.36(-0.74%)
Dec 19, 2005 49.27 49.74 48.90 48.96 9,458,000 -0.31(-0.63%)
Dec 16, 2005 49.26 49.63 49.05 49.27 12,615,800 +0.01(+0.02%)
Dec 15, 2005 49.51 49.55 48.82 49.26 9,213,400 -0.25(-0.50%)
Dec 14, 2005 49.36 49.69 49.14 49.51 12,293,200 +0.04(+0.08%)
Dec 13, 2005 48.40 49.71 48.36 49.47 20,293,600 +0.79(+1.62%)
Dec 12, 2005 48.35 48.88 48.30 48.68 15,462,000 +0.60(+1.25%)
Dec 09, 2005 47.60 48.46 47.58 48.08 11,188,500 +0.38(+0.80%)
Dec 08, 2005 47.76 47.88 47.50 47.70 12,357,100 -0.05(-0.10%)
Dec 07, 2005 47.80 48.06 47.42 47.75 10,703,500 +0.13(+0.27%)
Dec 06, 2005 47.41 47.92 47.32 47.62 20,521,700 +0.48(+1.02%)
Dec 05, 2005 47.89 47.89 47.09 47.14 20,067,900 -0.83(-1.73%)
Dec 02, 2005 47.83 48.46 47.51 47.97 10,951,600 -0.06(-0.12%)
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.