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

140.55 USD +0.68 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 57.77 58.05 56.87 57.00 8,538,400 -0.57(-0.99%)
Apr 29, 2004 58.08 58.35 56.99 57.57 8,689,700 -0.41(-0.71%)
Apr 28, 2004 58.21 58.72 57.88 57.98 8,523,400 -0.62(-1.06%)
Apr 27, 2004 58.15 59.08 58.15 58.60 8,613,100 +0.46(+0.79%)
Apr 26, 2004 58.77 59.14 57.96 58.14 7,017,100 -0.83(-1.41%)
Apr 23, 2004 58.23 59.12 58.07 58.97 6,396,600 +0.37(+0.63%)
Apr 22, 2004 58.25 58.70 57.72 58.60 10,065,100 +0.25(+0.43%)
Apr 21, 2004 57.20 58.58 57.20 58.35 6,540,600 +0.25(+0.43%)
Apr 20, 2004 58.50 59.15 58.10 58.10 8,164,300 -0.27(-0.46%)
Apr 19, 2004 58.00 58.70 57.94 58.37 7,265,800 -0.07(-0.12%)
Apr 16, 2004 58.20 58.70 57.73 58.44 8,850,200 +0.65(+1.12%)
Apr 15, 2004 57.43 58.10 57.11 57.79 8,682,600 +0.37(+0.64%)
Apr 14, 2004 56.48 57.49 56.39 57.42 10,070,200 +0.95(+1.68%)
Apr 13, 2004 57.40 57.60 56.33 56.47 13,147,900 -0.87(-1.52%)
Apr 12, 2004 56.80 57.43 56.80 57.34 7,161,800 +0.65(+1.15%)
Apr 08, 2004 57.99 58.10 56.15 56.69 14,725,900 -1.29(-2.22%)
Apr 07, 2004 58.70 58.79 57.95 57.98 10,385,200 -1.04(-1.76%)
Apr 06, 2004 58.50 59.07 58.40 59.02 6,902,200 +0.38(+0.65%)
Apr 05, 2004 58.56 59.28 58.14 58.64 8,421,400 +0.04(+0.07%)
Apr 02, 2004 59.00 60.14 58.30 58.60 10,625,100 +0.25(+0.43%)
Apr 01, 2004 58.75 59.69 58.10 58.35 14,494,400 -1.34(-2.24%)
Mar 31, 2004 59.83 60.07 59.50 59.69 8,472,000 -0.31(-0.52%)
Mar 30, 2004 59.90 60.24 59.81 60.00 6,470,300 -0.13(-0.22%)
Mar 29, 2004 59.65 60.45 59.63 60.13 8,420,400 +0.72(+1.21%)
Mar 26, 2004 59.70 59.96 59.30 59.41 6,867,600 -0.41(-0.69%)
Mar 25, 2004 59.25 59.97 59.16 59.82 11,043,800 +1.24(+2.12%)
Mar 24, 2004 58.29 59.42 58.17 58.58 9,530,300 +0.37(+0.64%)
Mar 23, 2004 58.16 58.80 57.93 58.21 9,325,000 +0.11(+0.19%)
Mar 22, 2004 58.30 58.50 57.55 58.10 9,077,200 -0.50(-0.85%)
Mar 19, 2004 58.85 59.10 58.47 58.60 8,965,300 -0.34(-0.58%)
Mar 18, 2004 58.15 59.19 57.96 58.94 9,070,400 +0.59(+1.01%)
Mar 17, 2004 57.97 59.13 57.97 58.35 7,981,000 +0.38(+0.66%)
Mar 16, 2004 58.20 58.38 57.27 57.97 7,986,000 +0.07(+0.12%)
Mar 15, 2004 58.05 58.79 57.67 57.90 10,799,900 -0.58(-0.99%)
Mar 12, 2004 57.99 58.52 57.90 58.48 9,203,700 +0.58(+1.00%)
Mar 11, 2004 58.31 58.83 57.60 57.90 14,920,600 -0.86(-1.46%)
Mar 10, 2004 59.95 60.26 58.69 58.76 13,751,700 -1.52(-2.52%)
Mar 09, 2004 60.20 60.85 60.06 60.28 9,767,300 -0.18(-0.30%)
Mar 08, 2004 60.05 60.98 60.02 60.46 8,077,800 +0.22(+0.37%)
Mar 05, 2004 60.80 60.81 60.20 60.24 9,863,800 -0.81(-1.33%)
Mar 04, 2004 60.81 61.31 60.11 61.05 11,159,600 +0.69(+1.14%)
Mar 03, 2004 59.55 60.59 59.47 60.36 10,007,800 +0.81(+1.36%)
Mar 02, 2004 60.40 60.41 59.48 59.55 10,771,900 -0.90(-1.49%)
Mar 01, 2004 59.67 60.52 59.55 60.45 10,803,900 +0.89(+1.49%)
Feb 27, 2004 59.40 60.08 59.25 59.56 12,633,900 +0.16(+0.27%)
Feb 26, 2004 59.52 59.73 59.13 59.40 10,462,900 -0.48(-0.80%)
Feb 25, 2004 59.75 60.00 59.44 59.88 12,299,400 -0.07(-0.12%)
Feb 24, 2004 59.95 60.00 59.45 59.95 13,778,300 -0.10(-0.17%)
Feb 23, 2004 59.44 60.15 59.22 60.05 20,399,700 +0.62(+1.04%)
Feb 20, 2004 58.70 59.55 58.61 59.43 16,842,000 +1.05(+1.80%)
Feb 19, 2004 58.20 58.95 57.70 58.38 20,616,400 +1.18(+2.06%)
Feb 18, 2004 57.60 57.65 56.69 57.20 7,989,400 -0.32(-0.56%)
Feb 17, 2004 57.38 57.84 56.48 57.52 7,694,700 +1.20(+2.13%)
Feb 13, 2004 57.33 57.33 56.19 56.32 7,133,200 -0.66(-1.16%)
Feb 12, 2004 56.77 57.45 56.75 56.98 7,976,000 -0.09(-0.16%)
Feb 11, 2004 57.70 58.30 56.91 57.07 10,602,500 -0.46(-0.80%)
Feb 10, 2004 57.15 57.60 56.82 57.53 9,199,800 +0.21(+0.37%)
Feb 09, 2004 57.05 57.54 57.04 57.32 8,420,600 -0.26(-0.45%)
Feb 06, 2004 56.50 57.59 56.21 57.58 15,102,100 +1.33(+2.36%)
Feb 05, 2004 55.84 56.54 55.77 56.25 12,572,400 +0.86(+1.55%)
Feb 04, 2004 54.95 55.95 54.92 55.39 11,641,500 +0.38(+0.69%)
Feb 03, 2004 54.69 55.15 54.50 55.01 8,271,100 +0.32(+0.59%)
Feb 02, 2004 54.20 54.98 54.15 54.69 11,783,300 +0.84(+1.56%)
Jan 30, 2004 54.25 54.70 53.84 53.85 7,812,000 -0.63(-1.16%)
Jan 29, 2004 53.38 54.50 53.23 54.48 10,501,300 +1.21(+2.27%)
Jan 28, 2004 54.44 54.59 53.13 53.27 10,027,500 -1.16(-2.13%)
Jan 27, 2004 54.50 54.95 54.36 54.43 9,527,000 -0.18(-0.33%)
Jan 26, 2004 54.22 54.68 53.77 54.61 9,147,300 +0.40(+0.74%)
Jan 23, 2004 53.48 54.44 53.08 54.21 12,559,400 +1.03(+1.94%)
Jan 22, 2004 53.49 53.67 52.95 53.18 7,656,000 -0.27(-0.51%)
Jan 21, 2004 52.90 53.53 52.90 53.45 9,061,200 +0.50(+0.94%)
Jan 20, 2004 53.28 53.45 52.77 52.95 7,981,500 -0.53(-0.99%)
Jan 16, 2004 53.65 53.75 53.13 53.48 9,719,600 -0.01(-0.02%)
Jan 15, 2004 53.17 53.64 52.60 53.49 10,128,000 +0.35(+0.66%)
Jan 14, 2004 52.76 53.18 52.76 53.14 7,812,600 +0.38(+0.72%)
Jan 13, 2004 52.39 52.76 52.11 52.76 8,477,100 +0.25(+0.48%)
Jan 12, 2004 52.60 52.80 52.10 52.51 8,949,500 +0.11(+0.21%)
Jan 09, 2004 53.15 53.15 52.27 52.40 11,081,500 -0.86(-1.61%)
Jan 08, 2004 54.14 54.33 52.90 53.26 13,433,600 -0.22(-0.41%)
Jan 07, 2004 53.34 53.51 52.81 53.48 12,228,900 +0.14(+0.26%)
Jan 06, 2004 52.35 53.40 52.30 53.34 13,314,500 +1.22(+2.34%)
Jan 05, 2004 52.80 52.80 51.58 52.12 13,451,400 -0.18(-0.34%)
Jan 02, 2004 53.35 53.40 52.13 52.30 8,793,900 -0.75(-1.41%)
Dec 31, 2003 52.95 53.17 52.70 53.05 6,764,200 +0.27(+0.51%)
Dec 30, 2003 52.95 53.12 52.52 52.78 6,140,200 -0.12(-0.23%)
Dec 29, 2003 52.68 52.90 52.27 52.90 7,835,600 +0.38(+0.72%)
Dec 26, 2003 52.32 53.03 52.32 52.52 3,119,300 +0.08(+0.15%)
Dec 24, 2003 52.83 52.95 52.26 52.44 3,627,900 -0.33(-0.63%)
Dec 23, 2003 52.90 53.32 52.52 52.77 9,912,100 -0.30(-0.57%)
Dec 22, 2003 52.10 53.20 52.08 53.07 11,428,700 +0.72(+1.38%)
Dec 19, 2003 52.69 53.01 52.34 52.35 14,488,100 -0.25(-0.48%)
Dec 18, 2003 52.89 53.21 52.53 52.60 15,363,100 +0.70(+1.35%)
Dec 17, 2003 51.31 52.40 51.25 51.90 16,365,300 +0.51(+0.99%)
Dec 16, 2003 51.00 51.49 50.60 51.39 16,733,300 +0.65(+1.28%)
Dec 15, 2003 53.07 53.07 50.50 50.74 24,709,700 -1.76(-3.35%)
Dec 12, 2003 52.98 53.00 52.01 52.50 11,523,500 -0.31(-0.59%)
Dec 11, 2003 53.15 53.54 52.74 52.81 11,684,400 -0.14(-0.26%)
Dec 10, 2003 52.90 53.25 52.56 52.95 9,713,600 +0.34(+0.65%)
Dec 09, 2003 53.50 53.53 52.55 52.61 9,983,400 -0.79(-1.48%)
Dec 08, 2003 53.48 53.60 53.00 53.40 10,426,300 -0.08(-0.15%)
Dec 05, 2003 52.85 53.65 52.70 53.48 13,538,800 +0.46(+0.87%)
Dec 04, 2003 53.14 53.23 52.14 53.02 17,592,500 +0.33(+0.63%)
Dec 03, 2003 53.29 53.72 52.68 52.69 17,702,600 -0.33(-0.62%)
Dec 02, 2003 54.33 54.55 52.99 53.02 21,667,700 -1.48(-2.72%)
Dec 01, 2003 55.64 55.66 53.95 54.50 19,745,300 -1.14(-2.05%)
Nov 28, 2003 55.60 56.00 55.51 55.64 3,167,600 -0.06(-0.11%)
Nov 26, 2003 56.02 56.20 55.19 55.70 7,017,000 -0.34(-0.61%)
Nov 25, 2003 56.00 56.26 55.76 56.04 8,085,600 -0.04(-0.07%)
Nov 24, 2003 55.15 56.16 55.10 56.08 10,144,800 +1.27(+2.32%)
Nov 21, 2003 55.20 55.23 54.67 54.81 8,607,200 -0.26(-0.47%)
Nov 20, 2003 55.15 55.59 54.96 55.07 8,741,100 -0.14(-0.25%)
Nov 19, 2003 54.60 55.34 54.55 55.21 7,160,200 +0.49(+0.90%)
Nov 18, 2003 55.01 55.30 54.53 54.72 10,099,500 -0.28(-0.51%)
Nov 17, 2003 55.00 55.01 54.36 55.00 10,353,100 +0.00(+0.00%)
Nov 14, 2003 55.52 55.95 54.50 55.00 16,168,500 -0.52(-0.94%)
Nov 13, 2003 56.35 56.40 55.40 55.52 27,996,900 -2.44(-4.21%)
Nov 12, 2003 58.28 58.35 57.82 57.96 8,613,300 -0.32(-0.55%)
Nov 11, 2003 58.13 58.47 57.94 58.28 4,936,200 +0.16(+0.28%)
Nov 10, 2003 58.35 58.47 57.83 58.12 5,579,200 -0.30(-0.51%)
Nov 07, 2003 58.75 58.80 58.21 58.42 6,617,700 -0.19(-0.32%)
Nov 06, 2003 57.92 58.70 57.75 58.61 7,996,500 +0.69(+1.19%)
Nov 05, 2003 58.66 58.67 57.76 57.92 7,967,500 -0.74(-1.26%)
Nov 04, 2003 58.82 58.90 58.35 58.66 7,646,000 -0.38(-0.64%)
Nov 03, 2003 58.77 59.93 58.52 59.04 5,486,800 +0.09(+0.15%)
Oct 31, 2003 58.80 59.18 58.76 58.95 5,913,300 +0.15(+0.26%)
Oct 30, 2003 58.85 59.15 58.54 58.80 6,114,500 -0.05(-0.08%)
Oct 29, 2003 58.55 58.96 58.32 58.85 5,386,600 +0.09(+0.15%)
Oct 28, 2003 57.79 58.77 57.78 58.76 8,032,200 +0.97(+1.68%)
Oct 27, 2003 58.11 58.44 57.75 57.79 7,014,800 -0.32(-0.55%)
Oct 24, 2003 58.71 58.71 57.00 58.11 8,478,400 -0.59(-1.01%)
Oct 23, 2003 58.15 58.75 58.15 58.70 6,418,100 +0.46(+0.79%)
Oct 22, 2003 58.97 58.97 58.05 58.24 5,510,800 -0.73(-1.24%)
Oct 21, 2003 58.85 59.47 58.65 58.97 5,272,900 -0.03(-0.05%)
Oct 20, 2003 59.00 59.14 58.55 59.00 6,845,900 +0.16(+0.27%)
Oct 17, 2003 59.60 59.63 58.64 58.84 7,193,000 -0.55(-0.93%)
Oct 16, 2003 59.17 59.64 58.95 59.39 6,838,000 +0.32(+0.54%)
Oct 15, 2003 59.34 59.34 58.65 59.07 6,727,300 -0.26(-0.44%)
Oct 14, 2003 58.87 59.55 58.68 59.33 5,283,000 +0.38(+0.64%)
Oct 13, 2003 58.43 59.19 58.43 58.95 4,566,200 +0.53(+0.91%)
Oct 10, 2003 58.45 58.99 58.37 58.42 4,819,900 -0.54(-0.92%)
Oct 09, 2003 59.18 59.41 58.52 58.96 8,126,700 +0.44(+0.75%)
Oct 08, 2003 59.00 59.02 58.24 58.52 5,576,700 -0.38(-0.65%)
Oct 07, 2003 57.74 58.90 57.71 58.90 7,145,400 +0.91(+1.57%)
Oct 06, 2003 57.57 58.45 57.49 57.99 4,122,700 +0.51(+0.89%)
Oct 03, 2003 57.95 58.22 57.37 57.48 9,632,800 +0.42(+0.74%)
Oct 02, 2003 56.97 57.14 56.52 57.06 6,188,700 +0.00(+0.00%)
Oct 01, 2003 56.02 57.10 56.01 57.06 10,932,700 +1.21(+2.17%)
Sep 30, 2003 56.88 57.35 55.80 55.85 12,824,700 -1.38(-2.41%)
Sep 29, 2003 57.27 57.35 56.47 57.23 8,669,300 +0.43(+0.76%)
Sep 26, 2003 56.70 57.09 56.61 56.80 6,575,200 -0.09(-0.16%)
Sep 25, 2003 56.59 57.48 56.59 56.89 7,543,200 +0.27(+0.48%)
Sep 24, 2003 57.22 57.50 56.55 56.62 7,978,800 -1.00(-1.74%)
Sep 23, 2003 57.29 57.91 57.19 57.62 6,602,600 +0.55(+0.96%)
Sep 22, 2003 57.69 57.75 56.75 57.07 9,250,900 -1.07(-1.84%)
Sep 19, 2003 57.54 58.49 57.54 58.14 8,365,300 -0.35(-0.60%)
Sep 18, 2003 57.61 58.49 57.61 58.49 7,511,900 +0.90(+1.56%)
Sep 17, 2003 58.17 58.50 57.59 57.59 6,701,500 -0.83(-1.42%)
Sep 16, 2003 57.97 58.52 57.70 58.42 6,259,800 +0.67(+1.16%)
Sep 15, 2003 57.50 58.05 57.50 57.75 6,077,000 +0.27(+0.47%)
Sep 12, 2003 57.18 57.53 56.72 57.48 7,970,800 -0.02(-0.03%)
Sep 11, 2003 57.10 57.87 57.01 57.50 8,395,300 +0.65(+1.14%)
Sep 10, 2003 56.56 57.48 56.56 56.85 10,847,200 -0.21(-0.37%)
Sep 09, 2003 58.57 58.57 56.90 57.06 10,107,500 -1.53(-2.61%)
Sep 08, 2003 58.55 58.64 58.05 58.59 8,558,000 -0.30(-0.51%)
Sep 05, 2003 59.10 59.21 58.50 58.89 10,593,500 -1.19(-1.98%)
Sep 04, 2003 60.05 60.20 59.74 60.08 9,906,400 +0.10(+0.17%)
Sep 03, 2003 59.95 60.10 59.36 59.98 7,628,000 +0.06(+0.10%)
Sep 02, 2003 58.96 59.95 58.92 59.92 6,733,800 +0.75(+1.27%)
Aug 29, 2003 59.05 59.32 58.71 59.17 5,177,400 -0.13(-0.22%)
Aug 28, 2003 59.25 59.45 58.86 59.30 4,802,800 +0.19(+0.32%)
Aug 27, 2003 59.25 59.37 59.10 59.11 4,992,700 +0.01(+0.02%)
Aug 26, 2003 58.73 59.35 58.37 59.10 6,746,000 +0.00(+0.00%)
Aug 25, 2003 58.40 59.10 58.33 59.10 6,045,400 +0.70(+1.20%)
Aug 22, 2003 59.44 59.48 58.39 58.40 6,936,500 -0.79(-1.33%)
Aug 21, 2003 58.76 59.43 58.71 59.19 5,906,400 +0.41(+0.70%)
Aug 20, 2003 58.45 59.10 58.41 58.78 3,941,900 -0.10(-0.17%)
Aug 19, 2003 59.05 59.05 58.40 58.88 5,327,000 -0.04(-0.07%)
Aug 18, 2003 58.50 59.15 58.38 58.92 6,811,600 +0.82(+1.41%)
Aug 15, 2003 58.05 58.18 57.75 58.10 3,235,400 +0.17(+0.29%)
Aug 14, 2003 58.07 58.48 57.75 57.93 6,681,400 -0.14(-0.24%)
Aug 13, 2003 58.50 58.65 57.85 58.07 9,404,700 -0.73(-1.24%)
Aug 12, 2003 58.05 58.80 57.90 58.80 6,869,900 +1.10(+1.91%)
Aug 11, 2003 57.88 58.30 57.28 57.70 7,043,200 -0.07(-0.12%)
Aug 08, 2003 57.32 57.79 57.16 57.77 6,622,600 +0.77(+1.35%)
Aug 07, 2003 56.48 57.50 56.28 57.00 13,387,900 +1.26(+2.26%)
Aug 06, 2003 55.01 56.24 55.01 55.74 6,342,800 +0.44(+0.80%)
Aug 05, 2003 55.40 55.95 55.24 55.30 7,424,700 -0.53(-0.95%)
Aug 04, 2003 54.78 56.10 54.78 55.83 6,595,600 +0.56(+1.01%)
Aug 01, 2003 55.72 56.00 55.20 55.27 6,373,400 -0.64(-1.14%)
Jul 31, 2003 56.25 57.25 55.91 55.91 8,921,300 +0.01(+0.02%)
Jul 30, 2003 55.75 56.02 55.37 55.90 5,359,900 +0.41(+0.74%)
Jul 29, 2003 56.16 56.28 55.25 55.49 7,553,600 -0.67(-1.19%)
Jul 28, 2003 56.19 56.46 55.50 56.16 6,179,900 -0.03(-0.05%)
Jul 25, 2003 55.52 56.29 55.00 56.19 6,218,100 +0.56(+1.01%)
Jul 24, 2003 57.00 57.00 55.60 55.63 7,419,000 -0.87(-1.54%)
Jul 23, 2003 56.92 56.98 55.97 56.50 5,202,600 -0.40(-0.70%)
Jul 22, 2003 56.05 57.12 56.03 56.90 6,536,900 +0.94(+1.68%)
Jul 21, 2003 56.85 56.96 55.73 55.96 6,151,900 -1.04(-1.82%)
Jul 18, 2003 56.40 57.07 55.96 57.00 6,635,200 +1.20(+2.15%)
Jul 17, 2003 56.60 57.08 55.71 55.80 6,294,300 -0.85(-1.50%)
Jul 16, 2003 57.23 57.50 56.34 56.65 6,482,300 -0.67(-1.17%)
Jul 15, 2003 57.08 57.70 56.94 57.32 7,759,800 +0.67(+1.18%)
Jul 14, 2003 57.30 57.70 55.88 56.65 9,021,600 +0.12(+0.21%)
Jul 11, 2003 55.75 57.02 55.47 56.53 7,126,600 +0.90(+1.62%)
Jul 10, 2003 55.23 55.99 54.72 55.63 7,519,400 -0.13(-0.23%)
Jul 09, 2003 56.70 56.70 55.66 55.76 7,307,300 -0.94(-1.66%)
Jul 08, 2003 56.50 56.77 56.25 56.70 7,175,300 +0.15(+0.27%)
Jul 07, 2003 55.60 56.66 55.54 56.55 10,770,300 +1.59(+2.89%)
Jul 03, 2003 55.50 56.15 54.95 54.96 4,868,900 -0.77(-1.38%)
Jul 02, 2003 54.76 55.75 54.76 55.73 10,044,600 +1.38(+2.54%)
Jul 01, 2003 53.50 54.49 53.00 54.35 7,440,500 +0.68(+1.27%)
Jun 30, 2003 54.00 54.57 53.67 53.67 7,895,300 -0.13(-0.24%)
Jun 27, 2003 54.50 54.77 53.51 53.80 5,706,800 -0.59(-1.08%)
Jun 26, 2003 53.80 54.40 53.80 54.39 5,681,600 +0.21(+0.39%)
Jun 25, 2003 54.75 55.36 54.09 54.18 8,544,300 -0.42(-0.77%)
Jun 24, 2003 54.00 54.98 53.95 54.60 7,409,200 +0.86(+1.60%)
Jun 23, 2003 54.05 54.20 52.67 53.74 6,252,300 -0.52(-0.96%)
Jun 20, 2003 54.75 54.81 53.80 54.26 12,928,500 -0.23(-0.42%)
Jun 19, 2003 55.25 55.34 54.32 54.49 6,175,100 -0.75(-1.36%)
Jun 18, 2003 54.85 55.24 54.62 55.24 5,705,600 +0.18(+0.33%)
Jun 17, 2003 54.39 55.38 54.39 55.06 6,721,200 -0.19(-0.34%)
Jun 16, 2003 54.47 55.25 54.20 55.25 8,703,700 +1.17(+2.16%)
Jun 13, 2003 55.01 55.19 53.96 54.08 8,265,500 -0.95(-1.73%)
Jun 12, 2003 55.58 55.59 54.46 55.03 7,138,300 -0.36(-0.65%)
Jun 11, 2003 54.76 55.39 53.49 55.39 9,185,300 +0.63(+1.15%)
Jun 10, 2003 54.40 54.90 54.30 54.76 8,273,500 +0.97(+1.80%)
Jun 09, 2003 53.95 54.26 53.60 53.79 5,980,000 +0.17(+0.32%)
Jun 06, 2003 54.96 55.31 53.62 53.62 9,471,700 -1.00(-1.83%)
Jun 05, 2003 53.10 55.26 53.10 54.62 10,604,400 +0.76(+1.41%)
Jun 04, 2003 52.97 53.99 52.97 53.86 9,043,700 +1.01(+1.91%)
Jun 03, 2003 52.67 52.85 52.12 52.85 7,396,300 +0.39(+0.74%)
Jun 02, 2003 52.96 53.44 52.40 52.46 9,538,600 -0.15(-0.29%)
May 30, 2003 52.71 53.52 52.57 52.61 11,122,700 -0.20(-0.38%)
May 29, 2003 53.35 53.94 52.56 52.81 8,332,800 -0.54(-1.01%)
May 28, 2003 52.60 53.80 52.60 53.35 10,737,300 +0.85(+1.62%)
May 27, 2003 52.00 52.60 51.63 52.50 15,886,800 +0.50(+0.96%)
May 23, 2003 52.75 52.75 52.00 52.00 7,154,000 -0.90(-1.70%)
May 22, 2003 52.65 53.24 52.58 52.90 7,459,200 +0.31(+0.59%)
May 21, 2003 52.80 53.20 52.57 52.59 6,937,700 -0.22(-0.42%)
May 20, 2003 52.48 53.25 52.48 52.81 9,557,300 +0.34(+0.65%)
May 19, 2003 52.64 53.50 52.21 52.47 8,629,200 -0.45(-0.85%)
May 16, 2003 53.10 54.05 52.92 52.92 10,481,600 -0.84(-1.56%)
May 15, 2003 53.85 54.39 53.43 53.76 11,579,800 -0.14(-0.26%)
May 14, 2003 55.88 55.98 53.90 53.90 12,075,300 -1.59(-2.87%)
May 13, 2003 55.76 56.32 55.48 55.49 9,215,700 -1.21(-2.13%)
May 12, 2003 55.71 56.95 55.43 56.70 7,552,500 +0.90(+1.61%)
May 09, 2003 55.45 55.81 54.45 55.80 6,498,600 +0.79(+1.44%)
May 08, 2003 54.63 55.45 54.63 55.01 9,161,400 -0.07(-0.13%)
May 07, 2003 55.91 55.96 54.98 55.08 8,209,100 -0.83(-1.48%)
May 06, 2003 55.58 56.24 55.55 55.91 7,562,200 +0.33(+0.59%)
May 05, 2003 56.15 56.15 55.50 55.58 7,315,700 -0.57(-1.02%)
May 02, 2003 55.15 56.41 55.14 56.15 7,184,600 +0.21(+0.38%)
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.