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

144.73 USD -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 73.92 75.19 73.64 74.68 10,665,285 -0.07(-0.09%)
Jan 30, 2014 74.54 75.09 74.36 74.75 6,719,257 +0.65(+0.88%)
Jan 29, 2014 75.29 75.37 74.07 74.10 8,421,350 -0.57(-0.76%)
Jan 28, 2014 74.26 75.40 74.10 74.67 6,023,171 +0.52(+0.70%)
Jan 27, 2014 74.13 74.37 73.83 74.15 9,088,235 -0.27(-0.36%)
Jan 24, 2014 74.73 75.12 74.23 74.42 9,455,979 -0.54(-0.72%)
Jan 23, 2014 74.84 75.12 74.47 74.96 5,989,206 -0.39(-0.52%)
Jan 22, 2014 76.08 76.08 75.03 75.35 5,853,718 -0.49(-0.65%)
Jan 21, 2014 76.25 76.39 74.86 75.84 8,954,633 -0.35(-0.46%)
Jan 17, 2014 76.73 76.19 76.19 76.19 11,440,700 -0.57(-0.74%)
Jan 16, 2014 77.39 77.47 76.35 76.76 7,198,203 -0.90(-1.16%)
Jan 15, 2014 77.96 78.10 77.57 77.66 4,991,772 -0.30(-0.38%)
Jan 14, 2014 77.46 78.00 77.38 77.96 4,087,960 +0.47(+0.61%)
Jan 13, 2014 77.60 77.97 77.24 77.49 6,157,665 -0.55(-0.70%)
Jan 10, 2014 78.31 78.72 77.54 78.04 5,191,635 -0.05(-0.06%)
Jan 09, 2014 78.39 78.40 77.49 78.09 5,914,652 +0.26(+0.33%)
Jan 08, 2014 78.50 78.51 77.60 77.83 5,960,475 -0.62(-0.79%)
Jan 07, 2014 78.17 78.85 77.92 78.45 5,012,124 +0.24(+0.31%)
Jan 06, 2014 78.86 78.91 77.79 78.21 7,197,988 -0.44(-0.56%)
Jan 03, 2014 78.81 79.13 78.52 78.65 4,958,031 -0.26(-0.33%)
Jan 02, 2014 78.72 79.47 78.50 78.91 6,872,181 +0.22(+0.28%)
Dec 31, 2013 78.66 78.69 78.69 78.69 3,859,100 +0.06(+0.08%)
Dec 30, 2013 78.61 78.88 78.43 78.63 3,078,933 +0.16(+0.20%)
Dec 27, 2013 78.60 78.93 78.30 78.47 3,050,104 +0.08(+0.10%)
Dec 26, 2013 78.06 78.52 77.97 78.39 2,778,177 +0.38(+0.49%)
Dec 24, 2013 77.95 78.24 77.63 78.01 2,094,937 +0.14(+0.18%)
Dec 23, 2013 77.73 77.99 77.37 77.87 4,477,307 +0.44(+0.57%)
Dec 20, 2013 77.33 77.88 77.25 77.43 9,568,816 +0.19(+0.25%)
Dec 19, 2013 77.66 77.83 77.20 77.24 5,916,947 -0.70(-0.90%)
Dec 18, 2013 77.28 77.98 76.81 77.94 10,621,235 +0.69(+0.89%)
Dec 17, 2013 77.72 77.89 77.22 77.25 5,765,408 -0.49(-0.63%)
Dec 16, 2013 78.28 78.50 77.60 77.74 6,131,430 -0.34(-0.44%)
Dec 13, 2013 78.76 78.77 77.93 78.08 4,985,885 -0.42(-0.54%)
Dec 12, 2013 79.11 79.26 78.40 78.50 5,670,939 -0.59(-0.75%)
Dec 11, 2013 79.10 79.72 79.05 79.09 5,998,465 +0.01(+0.01%)
Dec 10, 2013 79.72 79.80 79.05 79.08 6,271,570 -0.87(-1.09%)
Dec 09, 2013 80.25 80.43 79.70 79.95 4,477,543 +0.01(+0.01%)
Dec 06, 2013 79.71 80.23 79.64 79.94 5,088,055 +0.50(+0.63%)
Dec 05, 2013 79.72 79.77 78.87 79.44 6,424,081 -0.78(-0.97%)
Dec 04, 2013 80.64 81.37 79.91 80.22 7,640,031 -0.99(-1.22%)
Dec 03, 2013 81.21 81.33 80.70 81.21 7,495,891 +0.10(+0.12%)
Dec 02, 2013 80.89 81.28 80.37 81.11 6,177,877 +0.10(+0.12%)
Nov 29, 2013 81.17 81.35 80.82 81.01 3,447,212 +0.08(+0.10%)
Nov 27, 2013 80.55 81.00 80.38 80.93 4,813,288 +0.25(+0.31%)
Nov 26, 2013 80.44 80.68 80.11 80.68 5,483,354 +0.25(+0.31%)
Nov 25, 2013 80.06 80.57 79.91 80.43 5,670,406 +0.62(+0.78%)
Nov 22, 2013 78.87 79.87 78.75 79.81 4,818,619 +0.95(+1.20%)
Nov 21, 2013 78.74 79.20 78.55 78.86 3,840,986 -0.04(-0.05%)
Nov 20, 2013 79.31 79.39 78.49 78.90 4,496,267 -0.35(-0.44%)
Nov 19, 2013 79.30 79.35 78.88 79.25 4,446,105 +0.03(+0.04%)
Nov 18, 2013 79.23 79.32 78.91 79.22 5,946,894 +0.00(+0.00%)
Nov 15, 2013 78.93 79.29 78.75 79.22 5,917,004 +0.14(+0.18%)
Nov 14, 2013 77.75 79.53 77.68 79.08 9,293,299 +0.18(+0.23%)
Nov 13, 2013 78.42 78.99 78.35 78.90 8,281,044 +0.19(+0.24%)
Nov 12, 2013 78.85 78.97 78.25 78.71 5,266,127 -0.30(-0.38%)
Nov 11, 2013 77.86 79.07 77.79 79.01 7,419,650 +1.05(+1.35%)
Nov 08, 2013 77.49 77.96 76.79 77.96 5,793,894 +0.45(+0.58%)
Nov 07, 2013 78.19 78.22 77.24 77.51 8,343,921 -0.65(-0.83%)
Nov 06, 2013 77.64 78.28 77.30 78.16 4,828,929 +0.74(+0.96%)
Nov 05, 2013 76.81 77.61 76.72 77.42 5,065,598 +0.09(+0.12%)
Nov 04, 2013 77.22 77.65 77.20 77.33 4,704,144 +0.26(+0.34%)
Nov 01, 2013 76.97 77.40 76.59 77.07 5,116,130 +0.32(+0.42%)
Oct 31, 2013 76.88 77.15 76.60 76.75 4,576,294 -0.16(-0.21%)
Oct 30, 2013 77.27 77.53 76.56 76.91 4,605,466 -0.15(-0.19%)
Oct 29, 2013 77.25 77.63 76.75 77.06 7,425,557 -0.08(-0.10%)
Oct 28, 2013 76.16 77.21 76.05 77.14 6,947,218 +1.06(+1.39%)
Oct 25, 2013 76.37 76.76 75.78 76.08 6,461,888 -0.34(-0.44%)
Oct 24, 2013 76.03 76.51 75.82 76.42 5,834,339 +0.52(+0.69%)
Oct 23, 2013 76.18 76.35 75.81 75.90 5,823,058 -0.42(-0.55%)
Oct 22, 2013 75.43 76.49 75.21 76.32 6,913,538 +1.17(+1.56%)
Oct 21, 2013 75.72 75.82 74.82 75.15 5,320,764 -0.56(-0.74%)
Oct 18, 2013 75.80 75.93 75.48 75.71 6,788,695 -0.07(-0.09%)
Oct 17, 2013 75.49 76.12 71.69 75.78 6,393,786 +0.18(+0.24%)
Oct 16, 2013 74.81 75.62 74.57 75.60 5,841,690 +1.23(+1.65%)
Oct 15, 2013 74.43 75.37 73.99 74.37 8,981,366 -0.31(-0.42%)
Oct 14, 2013 74.34 74.71 73.75 74.68 5,904,038 -0.14(-0.19%)
Oct 11, 2013 74.61 74.83 73.83 74.82 6,529,172 +0.03(+0.04%)
Oct 10, 2013 73.48 74.87 73.27 74.79 7,613,432 +1.79(+2.45%)
Oct 09, 2013 72.83 73.34 72.57 73.00 6,464,837 +0.10(+0.14%)
Oct 08, 2013 71.85 73.19 71.80 72.90 9,165,510 +1.03(+1.43%)
Oct 07, 2013 72.42 72.42 71.57 71.87 6,845,908 -0.93(-1.28%)
Oct 04, 2013 73.01 73.38 72.79 72.80 5,747,662 -0.36(-0.49%)
Oct 03, 2013 73.53 73.53 72.95 73.16 7,179,614 -0.56(-0.76%)
Oct 02, 2013 73.39 73.72 73.04 73.72 7,349,090 +0.13(+0.18%)
Oct 01, 2013 73.87 73.89 73.32 73.59 5,663,990 -0.37(-0.50%)
Sep 30, 2013 74.28 74.60 73.74 73.96 6,729,734 -0.40(-0.54%)
Sep 27, 2013 74.38 74.46 74.07 74.36 4,215,371 -0.26(-0.35%)
Sep 26, 2013 74.78 74.98 74.22 74.62 5,052,024 -0.03(-0.04%)
Sep 25, 2013 75.91 75.94 73.56 74.65 14,969,419 -1.10(-1.45%)
Sep 24, 2013 76.40 76.73 75.68 75.75 6,686,031 -0.67(-0.88%)
Sep 23, 2013 75.39 76.43 75.20 76.42 5,517,665 +0.59(+0.78%)
Sep 20, 2013 76.32 76.45 75.83 75.83 8,855,283 -0.38(-0.50%)
Sep 19, 2013 76.50 76.53 75.62 76.21 7,085,971 -0.21(-0.27%)
Sep 18, 2013 75.16 76.53 74.90 76.42 6,876,620 +1.27(+1.69%)
Sep 17, 2013 74.84 75.47 74.79 75.15 4,264,148 +0.37(+0.49%)
Sep 16, 2013 74.97 75.18 74.69 74.78 4,206,608 +0.42(+0.56%)
Sep 13, 2013 74.13 74.40 73.98 74.36 4,020,403 +0.45(+0.61%)
Sep 12, 2013 74.18 74.52 73.77 73.91 5,231,498 -0.14(-0.19%)
Sep 11, 2013 74.00 74.24 73.66 74.05 5,312,233 +0.09(+0.12%)
Sep 10, 2013 73.66 74.21 73.57 73.96 6,822,285 +0.45(+0.61%)
Sep 09, 2013 72.85 73.65 72.70 73.51 5,422,667 +0.92(+1.27%)
Sep 06, 2013 72.70 73.16 72.19 72.59 5,790,232 -0.08(-0.11%)
Sep 05, 2013 72.84 73.48 72.62 72.67 4,675,209 -0.24(-0.33%)
Sep 04, 2013 72.70 73.12 72.45 72.91 4,664,803 +0.23(+0.32%)
Sep 03, 2013 73.48 73.58 72.54 72.68 7,005,527 -0.30(-0.41%)
Aug 30, 2013 72.64 73.07 72.58 72.98 6,066,164 +0.55(+0.76%)
Aug 29, 2013 72.35 72.88 72.23 72.43 3,976,367 +0.05(+0.07%)
Aug 28, 2013 72.66 72.86 72.27 72.38 5,604,231 -0.48(-0.66%)
Aug 27, 2013 72.68 73.11 72.51 72.86 5,785,874 -0.17(-0.23%)
Aug 26, 2013 73.64 73.75 73.03 73.03 5,353,374 -0.41(-0.56%)
Aug 23, 2013 73.65 73.75 73.03 73.44 5,475,169 -0.02(-0.03%)
Aug 22, 2013 73.81 74.00 73.24 73.46 3,945,318 -0.09(-0.12%)
Aug 21, 2013 73.16 74.13 72.93 73.55 8,059,543 +0.32(+0.44%)
Aug 20, 2013 73.55 73.62 73.20 73.23 6,652,080 -0.35(-0.48%)
Aug 19, 2013 73.88 73.93 73.21 73.58 5,339,823 -0.53(-0.72%)
Aug 16, 2013 74.12 74.50 73.70 74.11 7,254,895 -0.30(-0.40%)
Aug 15, 2013 74.46 75.08 74.03 74.41 13,203,129 -1.99(-2.60%)
Aug 14, 2013 76.81 77.22 76.24 76.40 6,638,959 -0.46(-0.60%)
Aug 13, 2013 77.17 77.25 76.22 76.86 6,364,519 -0.22(-0.29%)
Aug 12, 2013 76.56 77.39 76.49 77.08 5,782,382 +0.18(+0.23%)
Aug 09, 2013 77.21 77.32 76.77 76.90 5,765,133 -0.35(-0.45%)
Aug 08, 2013 77.51 77.89 76.93 77.25 4,467,347 -0.12(-0.16%)
Aug 07, 2013 77.16 77.63 76.62 77.37 5,819,716 -0.50(-0.64%)
Aug 06, 2013 78.56 78.57 77.56 77.87 6,580,103 -0.90(-1.14%)
Aug 05, 2013 78.62 79.00 78.43 78.77 3,906,060 +0.02(+0.03%)
Aug 02, 2013 78.25 78.75 78.00 78.75 6,133,797 +0.53(+0.68%)
Aug 01, 2013 78.42 78.67 78.11 78.22 5,168,633 +0.28(+0.36%)
Jul 31, 2013 77.92 78.48 77.73 77.94 6,040,794 +0.05(+0.06%)
Jul 30, 2013 78.21 78.36 77.69 77.89 4,533,684 -0.10(-0.13%)
Jul 29, 2013 77.83 78.25 77.78 77.99 3,465,000 -0.01(-0.01%)
Jul 26, 2013 77.93 78.03 77.10 78.00 5,349,510 -0.01(-0.01%)
Jul 25, 2013 78.05 78.46 77.63 78.01 5,920,265 -0.22(-0.28%)
Jul 24, 2013 78.68 78.69 77.72 78.23 4,930,310 -0.32(-0.41%)
Jul 23, 2013 77.96 78.63 77.80 78.55 5,254,366 +0.68(+0.87%)
Jul 22, 2013 78.01 78.25 77.73 77.87 4,158,334 -0.21(-0.27%)
Jul 19, 2013 77.45 78.17 77.34 78.08 6,831,261 +0.74(+0.96%)
Jul 18, 2013 77.22 77.55 77.01 77.34 4,149,818 +0.19(+0.25%)
Jul 17, 2013 77.62 77.79 77.09 77.15 4,361,239 -0.22(-0.28%)
Jul 16, 2013 76.98 77.45 76.90 77.37 4,707,504 +0.34(+0.44%)
Jul 15, 2013 77.30 77.30 76.70 77.03 4,887,186 -0.60(-0.77%)
Jul 12, 2013 77.61 77.67 77.33 77.63 4,462,338 +0.00(+0.00%)
Jul 11, 2013 77.45 77.75 77.33 77.63 4,681,017 +0.86(+1.12%)
Jul 10, 2013 76.96 77.50 76.45 76.77 5,144,615 -0.26(-0.34%)
Jul 09, 2013 76.96 77.44 76.74 77.03 5,273,182 +0.32(+0.42%)
Jul 08, 2013 75.68 76.77 75.68 76.71 6,716,993 +1.50(+1.99%)
Jul 05, 2013 75.15 75.25 74.41 75.21 5,447,535 +0.45(+0.60%)
Jul 03, 2013 74.41 75.12 74.09 74.76 2,325,106 +0.05(+0.07%)
Jul 02, 2013 74.31 75.68 74.21 74.71 6,728,501 +0.12(+0.16%)
Jul 01, 2013 74.99 75.28 74.10 74.59 6,697,677 +0.10(+0.13%)
Jun 28, 2013 75.11 75.66 74.45 74.49 14,555,128 -0.77(-1.02%)
Jun 27, 2013 75.48 76.11 75.24 75.26 7,089,175 +0.25(+0.33%)
Jun 26, 2013 74.62 75.18 74.54 75.01 5,478,746 +0.64(+0.86%)
Jun 25, 2013 74.27 74.75 73.84 74.37 7,221,640 +0.17(+0.23%)
Jun 24, 2013 73.05 74.79 72.93 74.20 9,697,215 +0.69(+0.94%)
Jun 21, 2013 73.52 74.20 73.25 73.51 14,575,716 +0.48(+0.66%)
Jun 20, 2013 74.50 74.66 73.01 73.03 9,071,090 -1.43(-1.92%)
Jun 19, 2013 75.74 75.96 74.34 74.46 8,329,067 -1.27(-1.68%)
Jun 18, 2013 75.00 75.88 74.80 75.73 6,739,607 +0.78(+1.04%)
Jun 17, 2013 75.00 75.44 74.51 74.95 6,481,064 +0.08(+0.11%)
Jun 14, 2013 74.84 75.27 74.80 74.87 6,351,551 -0.13(-0.17%)
Jun 13, 2013 74.78 75.33 74.56 75.00 7,241,763 +0.16(+0.21%)
Jun 12, 2013 75.47 75.71 74.65 74.84 4,731,024 -0.41(-0.54%)
Jun 11, 2013 75.42 75.83 74.99 75.25 6,006,369 -0.50(-0.66%)
Jun 10, 2013 76.28 76.65 75.66 75.75 6,731,621 -0.58(-0.76%)
Jun 07, 2013 76.38 76.87 76.19 76.33 8,348,910 +0.70(+0.93%)
Jun 06, 2013 75.27 75.74 74.83 75.63 9,425,486 +0.38(+0.50%)
Jun 05, 2013 75.72 75.95 75.07 75.25 6,778,532 -0.69(-0.91%)
Jun 04, 2013 75.77 76.38 75.47 75.94 9,344,138 +0.25(+0.33%)
Jun 03, 2013 75.06 75.80 74.64 75.69 8,441,954 +0.85(+1.14%)
May 31, 2013 75.36 75.63 74.82 74.84 9,749,348 -0.79(-1.04%)
May 30, 2013 76.49 76.54 75.61 75.63 6,228,644 -0.60(-0.79%)
May 29, 2013 77.05 77.05 76.06 76.23 5,882,206 -1.09(-1.41%)
May 28, 2013 77.52 78.04 77.06 77.32 6,059,170 +0.01(+0.01%)
May 24, 2013 76.32 77.41 76.15 77.31 7,589,759 +0.98(+1.28%)
May 23, 2013 76.83 76.94 76.25 76.33 8,023,168 -0.70(-0.91%)
May 22, 2013 77.19 77.80 76.75 77.03 9,030,621 -0.36(-0.47%)
May 21, 2013 77.62 78.18 77.25 77.39 7,484,386 -0.01(-0.01%)
May 20, 2013 77.88 77.90 77.36 77.40 5,582,600 -0.47(-0.60%)
May 17, 2013 78.30 78.59 77.40 77.87 10,671,473 -0.63(-0.80%)
May 16, 2013 78.10 78.86 77.34 78.50 12,128,798 -1.36(-1.70%)
May 15, 2013 78.80 79.96 78.65 79.86 8,000,520 +1.36(+1.73%)
May 13, 2013 78.80 78.94 77.92 78.50 7,714,538 -0.39(-0.49%)
May 10, 2013 78.47 78.91 78.28 78.89 5,831,224 +0.49(+0.62%)
May 09, 2013 78.31 78.96 77.90 78.40 6,516,841 +0.15(+0.19%)
May 08, 2013 78.56 78.66 77.78 78.25 8,008,719 -0.58(-0.74%)
May 07, 2013 79.10 79.14 78.77 78.83 6,571,101 +0.00(+0.00%)
May 06, 2013 79.10 79.16 78.77 78.83 4,807,003 -0.42(-0.53%)
May 03, 2013 78.92 79.31 78.46 79.25 5,605,083 +0.79(+1.01%)
May 02, 2013 77.91 78.49 77.80 78.46 4,515,961 +0.40(+0.51%)
May 01, 2013 77.85 78.66 77.69 78.06 6,260,681 +0.34(+0.44%)
Apr 30, 2013 78.28 78.30 77.37 77.72 7,969,763 -0.67(-0.85%)
Apr 29, 2013 79.08 79.25 78.15 78.39 6,157,908 -0.65(-0.82%)
Apr 26, 2013 78.58 79.15 78.65 79.04 5,923,528 +0.39(+0.50%)
Apr 25, 2013 78.18 78.83 77.88 78.65 5,730,230 +0.62(+0.79%)
Apr 24, 2013 79.23 79.50 77.92 78.03 8,083,545 -1.06(-1.34%)
Apr 23, 2013 78.11 79.22 78.05 79.09 6,654,114 +1.12(+1.44%)
Apr 22, 2013 78.29 78.44 77.50 77.97 5,155,003 -0.32(-0.41%)
Apr 19, 2013 77.50 78.44 77.40 78.29 7,843,883 +1.13(+1.46%)
Apr 18, 2013 78.76 79.05 76.61 77.16 14,218,965 -1.35(-1.72%)
Apr 17, 2013 78.53 79.07 78.11 78.51 7,248,636 -0.17(-0.22%)
Apr 16, 2013 78.23 78.86 78.03 78.68 6,854,546 +0.21(+0.27%)
Apr 15, 2013 78.44 79.28 78.43 78.47 8,549,301 -0.09(-0.11%)
Apr 12, 2013 77.63 78.85 77.58 78.56 6,338,065 +0.77(+0.99%)
Apr 11, 2013 77.36 78.37 77.27 77.79 7,127,971 +0.42(+0.54%)
Apr 10, 2013 78.28 78.38 77.37 77.37 8,598,933 -0.75(-0.96%)
Apr 09, 2013 77.24 78.46 77.02 78.12 8,652,436 +0.83(+1.07%)
Apr 08, 2013 76.10 77.44 75.83 77.29 8,075,057 +0.90(+1.18%)
Apr 05, 2013 75.55 76.41 75.43 76.39 5,880,369 +0.19(+0.25%)
Apr 04, 2013 75.96 76.58 75.96 76.20 7,508,315 +0.20(+0.26%)
Apr 03, 2013 76.31 76.68 75.72 76.00 7,453,922 -0.02(-0.03%)
Apr 02, 2013 75.55 76.05 75.42 76.02 6,642,761 +0.59(+0.78%)
Apr 01, 2013 75.00 75.93 74.90 75.43 8,416,097 +0.60(+0.80%)
Mar 28, 2013 74.84 74.97 74.38 74.83 7,370,039 +0.05(+0.07%)
Mar 27, 2013 74.31 74.96 74.24 74.78 5,970,553 +0.01(+0.01%)
Mar 26, 2013 74.93 75.09 74.43 74.77 6,642,358 -0.08(-0.11%)
Mar 25, 2013 74.14 75.11 74.12 74.85 10,438,663 +0.57(+0.77%)
Mar 22, 2013 73.35 74.29 73.29 74.28 7,325,411 +1.15(+1.57%)
Mar 21, 2013 72.87 73.47 72.85 73.13 5,507,143 +0.14(+0.19%)
Mar 20, 2013 72.81 73.38 72.74 72.99 6,320,278 +0.54(+0.75%)
Mar 19, 2013 72.42 72.87 72.19 72.45 5,751,083 +0.20(+0.28%)
Mar 18, 2013 72.29 72.73 72.01 72.25 5,771,090 -0.25(-0.34%)
Mar 15, 2013 73.01 73.50 72.43 72.50 17,206,784 -0.72(-0.98%)
Mar 14, 2013 73.87 74.00 73.13 73.22 6,353,199 -0.43(-0.58%)
Mar 13, 2013 73.89 74.20 73.54 73.65 5,326,032 +0.05(+0.07%)
Mar 12, 2013 72.95 73.90 72.84 73.60 8,156,286 +0.62(+0.85%)
Mar 11, 2013 73.09 73.24 72.81 72.98 5,149,550 -0.05(-0.07%)
Mar 08, 2013 73.30 73.39 72.84 73.03 5,744,563 -0.29(-0.40%)
Mar 07, 2013 73.49 73.61 73.20 73.32 6,689,131 -0.06(-0.08%)
Mar 06, 2013 73.75 74.13 73.25 73.38 7,152,681 -0.34(-0.46%)
Mar 05, 2013 73.47 74.04 72.99 73.72 9,097,315 +0.46(+0.63%)
Mar 04, 2013 71.52 73.26 71.51 73.26 10,567,354 +1.52(+2.12%)
Mar 01, 2013 70.78 71.90 70.78 71.74 8,902,516 +0.96(+1.36%)
Feb 28, 2013 71.30 71.88 70.78 70.78 18,885,827 -0.88(-1.23%)
Feb 27, 2013 70.92 71.96 70.58 71.66 8,820,257 +0.55(+0.77%)
Feb 26, 2013 70.69 71.39 70.61 71.11 10,558,487 +0.67(+0.95%)
Feb 25, 2013 70.50 71.31 70.44 70.44 11,819,590 +0.04(+0.06%)
Feb 22, 2013 70.22 70.54 69.89 70.40 9,169,560 +0.14(+0.20%)
Feb 21, 2013 70.00 71.47 69.72 70.26 20,390,978 +1.05(+1.52%)
Feb 20, 2013 68.72 69.85 68.30 69.21 11,973,720 +0.45(+0.65%)
Feb 19, 2013 69.19 69.45 68.54 68.76 14,683,322 -0.54(-0.78%)
Feb 15, 2013 69.54 70.00 68.13 69.30 25,689,976 -1.52(-2.15%)
Feb 14, 2013 71.10 71.23 70.75 70.82 6,820,952 -0.57(-0.80%)
Feb 13, 2013 71.29 71.70 71.21 71.39 3,969,807 -0.01(-0.01%)
Feb 12, 2013 71.49 71.66 71.10 71.40 4,761,910 +0.00(+0.00%)
Feb 11, 2013 71.25 71.51 70.53 71.40 6,202,534 -0.08(-0.11%)
Feb 08, 2013 71.20 71.64 71.07 71.48 5,906,823 +0.25(+0.35%)
Feb 07, 2013 71.44 71.64 70.90 71.23 8,306,834 -0.08(-0.11%)
Feb 06, 2013 70.48 71.32 70.30 71.31 9,757,712 +1.68(+2.41%)
Feb 04, 2013 69.44 69.90 69.13 69.63 10,759,253 -0.86(-1.22%)
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.