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

143.17 USD +0.40 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 55.81 55.90 55.50 55.60 9,966,853 -0.31(-0.55%)
Mar 30, 2010 55.78 56.05 55.66 55.91 6,941,270 +0.17(+0.30%)
Mar 29, 2010 55.50 55.75 55.43 55.74 9,776,427 +0.23(+0.41%)
Mar 26, 2010 55.61 55.96 55.47 55.51 9,947,257 -0.10(-0.18%)
Mar 25, 2010 55.63 55.99 55.60 55.61 9,793,023 +0.03(+0.05%)
Mar 24, 2010 55.73 56.00 55.43 55.58 8,698,851 -0.31(-0.55%)
Mar 23, 2010 55.63 56.00 55.61 55.89 9,369,255 +0.27(+0.49%)
Mar 22, 2010 55.31 56.04 55.13 55.62 9,874,095 +0.28(+0.51%)
Mar 19, 2010 56.03 56.27 55.15 55.34 17,184,075 -0.60(-1.07%)
Mar 18, 2010 55.89 55.95 55.54 55.94 9,472,292 +0.02(+0.04%)
Mar 17, 2010 56.05 56.13 55.66 55.92 12,495,115 -0.07(-0.13%)
Mar 16, 2010 55.88 56.27 55.60 55.99 18,457,989 +0.57(+1.03%)
Mar 15, 2010 55.33 55.54 55.31 55.42 24,373,692 +1.52(+2.82%)
Mar 12, 2010 54.16 54.24 53.79 53.90 10,481,281 -0.07(-0.13%)
Mar 11, 2010 53.64 53.99 53.53 53.97 10,675,320 +0.34(+0.63%)
Mar 10, 2010 53.67 54.02 53.53 53.63 12,697,001 -0.43(-0.80%)
Mar 09, 2010 54.12 54.50 53.92 54.06 12,584,579 -0.09(-0.17%)
Mar 08, 2010 54.01 54.28 53.93 54.15 7,556,638 +0.01(+0.02%)
Mar 05, 2010 53.97 54.17 53.50 54.14 11,375,086 +0.18(+0.33%)
Mar 04, 2010 53.66 54.09 53.75 53.96 11,211,800 +0.30(+0.56%)
Mar 03, 2010 53.35 53.75 53.15 53.66 11,631,120 +0.07(+0.13%)
Mar 02, 2010 53.83 53.89 53.47 53.59 14,081,621 -0.31(-0.58%)
Mar 01, 2010 54.04 54.13 53.54 53.90 12,128,635 -0.17(-0.31%)
Feb 26, 2010 54.22 54.24 53.50 54.07 15,953,097 -0.08(-0.15%)
Feb 25, 2010 53.46 54.28 53.25 54.15 13,510,073 +0.23(+0.43%)
Feb 24, 2010 53.74 53.95 53.48 53.92 10,624,152 +0.30(+0.56%)
Feb 23, 2010 53.75 54.08 53.45 53.62 14,137,910 -0.21(-0.39%)
Feb 22, 2010 53.52 53.92 53.34 53.83 12,097,112 +0.34(+0.64%)
Feb 19, 2010 53.19 53.58 53.07 53.49 15,090,572 +0.02(+0.04%)
Feb 18, 2010 54.06 53.50 52.91 53.47 29,457,432 -0.59(-1.09%)
Feb 17, 2010 53.69 54.25 53.65 54.06 15,524,788 +0.50(+0.93%)
Feb 16, 2010 53.24 53.72 52.90 53.56 15,771,181 +0.66(+1.25%)
Feb 12, 2010 53.11 52.90 52.90 52.90 17,038,400 -0.18(-0.34%)
Feb 11, 2010 53.13 53.45 52.91 53.08 11,579,594 -0.16(-0.30%)
Feb 10, 2010 53.27 53.50 52.96 53.24 9,408,393 -0.01(-0.02%)
Feb 09, 2010 53.21 53.62 52.82 53.25 10,824,920 -0.11(-0.21%)
Feb 08, 2010 53.38 53.54 52.92 53.36 10,505,824 -0.09(-0.17%)
Feb 05, 2010 52.77 53.53 52.76 53.45 15,546,378 +0.48(+0.91%)
Feb 04, 2010 53.88 54.30 52.96 52.97 21,029,997 -1.30(-2.40%)
Feb 03, 2010 53.73 54.50 53.64 54.27 17,988,850 +0.78(+1.46%)
Feb 02, 2010 53.59 53.72 53.33 53.49 11,387,857 +0.07(+0.14%)
Feb 01, 2010 53.62 53.77 53.31 53.42 11,019,718 -0.01(-0.02%)
Jan 29, 2010 53.68 54.15 53.40 53.43 24,281,225 +0.82(+1.56%)
Jan 28, 2010 53.38 53.45 52.51 52.61 16,960,064 -0.79(-1.48%)
Jan 27, 2010 53.52 53.77 53.10 53.40 13,192,047 -0.21(-0.39%)
Jan 26, 2010 52.82 53.86 52.73 53.61 15,584,442 +0.73(+1.38%)
Jan 25, 2010 53.14 53.22 52.78 52.88 12,003,255 -0.06(-0.11%)
Jan 22, 2010 52.96 53.47 52.69 52.94 19,416,031 +0.02(+0.04%)
Jan 21, 2010 54.07 54.07 52.84 52.92 16,028,682 -0.94(-1.75%)
Jan 20, 2010 53.92 53.94 53.23 53.86 13,308,519 -0.17(-0.31%)
Jan 19, 2010 53.91 54.26 53.50 54.03 14,618,429 +0.35(+0.65%)
Jan 15, 2010 54.34 53.68 53.68 53.68 19,087,500 -0.53(-0.98%)
Jan 14, 2010 54.73 54.84 54.16 54.21 13,771,933 -0.80(-1.45%)
Jan 13, 2010 54.79 55.20 54.41 55.01 13,290,652 +0.28(+0.51%)
Jan 12, 2010 54.00 54.75 53.86 54.73 15,116,922 +0.52(+0.96%)
Jan 11, 2010 53.33 54.44 53.10 54.21 13,987,639 +0.88(+1.65%)
Jan 08, 2010 53.43 53.53 53.02 53.33 11,363,488 -0.27(-0.50%)
Jan 07, 2010 53.72 53.75 53.26 53.60 10,662,697 +0.03(+0.06%)
Jan 06, 2010 53.50 53.83 53.42 53.57 12,517,128 -0.12(-0.22%)
Jan 05, 2010 54.09 54.19 53.57 53.69 15,649,078 -0.54(-1.00%)
Jan 04, 2010 53.74 54.67 53.67 54.23 20,753,090 +0.78(+1.46%)
Dec 31, 2009 54.25 53.45 53.45 53.45 9,764,800 -0.85(-1.57%)
Dec 30, 2009 53.93 54.35 53.89 54.30 6,796,925 +0.19(+0.35%)
Dec 29, 2009 53.97 54.20 53.90 54.11 7,264,179 +0.13(+0.24%)
Dec 28, 2009 53.79 53.99 53.61 53.98 7,425,289 +0.38(+0.71%)
Dec 24, 2009 53.42 53.74 53.37 53.60 4,473,051 +0.28(+0.53%)
Dec 23, 2009 53.45 53.61 53.25 53.32 8,630,980 -0.02(-0.04%)
Dec 22, 2009 53.46 53.75 53.25 53.34 11,957,398 +0.08(+0.15%)
Dec 21, 2009 52.94 53.54 52.93 53.26 13,432,081 +0.41(+0.78%)
Dec 18, 2009 53.06 53.06 52.31 52.85 26,051,935 +0.09(+0.17%)
Dec 17, 2009 53.10 53.20 52.36 52.76 15,640,355 -0.79(-1.48%)
Dec 16, 2009 54.21 54.23 53.13 53.55 17,193,970 -0.43(-0.80%)
Dec 15, 2009 53.96 54.07 53.49 53.98 15,213,546 -0.09(-0.17%)
Dec 14, 2009 54.58 54.60 53.81 54.07 14,874,317 -0.58(-1.06%)
Dec 11, 2009 54.82 55.00 54.64 54.65 11,399,684 -0.04(-0.07%)
Dec 10, 2009 54.28 54.87 54.21 54.69 10,113,027 +0.62(+1.15%)
Dec 09, 2009 54.24 54.27 53.76 54.07 12,682,789 -0.34(-0.62%)
Dec 08, 2009 54.82 54.85 54.06 54.41 15,841,512 -0.52(-0.95%)
Dec 07, 2009 54.14 54.98 54.14 54.93 11,362,659 +0.69(+1.27%)
Dec 04, 2009 54.71 54.80 53.95 54.24 11,121,163 -0.20(-0.37%)
Dec 03, 2009 54.73 54.77 54.31 54.44 11,407,876 -0.13(-0.24%)
Dec 02, 2009 54.67 54.88 54.48 54.57 10,044,052 -0.18(-0.33%)
Dec 01, 2009 54.85 55.08 54.62 54.75 12,007,578 +0.20(+0.37%)
Nov 30, 2009 54.53 54.70 54.10 54.55 11,928,689 -0.08(-0.15%)
Nov 27, 2009 54.09 54.84 54.09 54.63 7,528,648 -0.33(-0.60%)
Nov 25, 2009 54.86 55.09 54.78 54.96 9,063,494 +0.17(+0.31%)
Nov 24, 2009 54.76 54.92 54.57 54.79 10,606,149 +0.11(+0.20%)
Nov 23, 2009 54.78 54.85 54.52 54.68 11,932,452 +0.40(+0.74%)
Nov 20, 2009 54.53 54.87 54.00 54.28 15,050,484 -0.26(-0.48%)
Nov 19, 2009 54.00 54.65 53.76 54.54 17,368,212 +0.39(+0.72%)
Nov 18, 2009 53.80 54.40 53.61 54.15 13,360,803 +0.49(+0.91%)
Nov 17, 2009 53.40 53.80 53.10 53.66 17,716,910 +0.50(+0.94%)
Nov 16, 2009 53.35 53.46 52.81 53.16 15,346,421 -0.04(-0.08%)
Nov 13, 2009 53.28 53.55 53.06 53.20 17,636,072 -0.40(-0.75%)
Nov 12, 2009 53.37 53.74 53.11 53.60 28,263,743 +0.63(+1.19%)
Nov 11, 2009 52.59 53.00 52.18 52.97 23,285,748 +0.66(+1.26%)
Nov 10, 2009 51.77 52.47 51.76 52.31 16,821,487 +0.78(+1.51%)
Nov 09, 2009 51.66 52.03 51.41 51.53 15,284,501 +0.28(+0.55%)
Nov 06, 2009 51.03 51.27 50.70 51.25 12,366,444 +0.16(+0.31%)
Nov 05, 2009 50.51 51.35 50.49 51.09 16,686,734 +0.71(+1.41%)
Nov 04, 2009 50.04 50.78 49.86 50.38 14,521,688 +0.48(+0.96%)
Nov 03, 2009 50.16 50.57 49.52 49.90 16,191,832 -0.38(-0.76%)
Nov 02, 2009 49.81 50.35 49.69 50.28 15,037,640 +0.60(+1.21%)
Oct 30, 2009 50.39 50.45 49.62 49.68 17,635,088 -0.52(-1.03%)
Oct 29, 2009 50.15 50.47 49.81 50.20 14,431,578 +0.30(+0.59%)
Oct 28, 2009 49.81 50.37 49.73 49.90 17,017,538 +0.03(+0.06%)
Oct 27, 2009 49.96 50.11 49.77 49.87 15,590,677 +0.03(+0.06%)
Oct 26, 2009 50.58 50.61 49.82 49.84 15,273,695 -0.60(-1.19%)
Oct 23, 2009 50.43 50.50 50.21 50.44 15,114,375 -0.04(-0.08%)
Oct 22, 2009 50.62 50.75 50.03 50.48 24,603,545 -0.15(-0.30%)
Oct 21, 2009 51.67 51.97 50.36 50.63 21,903,735 -1.07(-2.07%)
Oct 20, 2009 51.53 51.80 51.50 51.70 13,241,369 -0.19(-0.37%)
Oct 19, 2009 51.35 51.97 51.25 51.89 15,408,716 +0.67(+1.31%)
Oct 16, 2009 50.80 51.41 50.62 51.22 16,543,776 +0.27(+0.53%)
Oct 15, 2009 50.28 50.99 50.20 50.95 21,684,866 +0.76(+1.51%)
Oct 14, 2009 50.63 50.64 50.13 50.19 16,072,102 -0.15(-0.30%)
Oct 13, 2009 49.68 50.58 49.65 50.34 20,853,890 +0.73(+1.47%)
Oct 12, 2009 50.21 50.21 49.47 49.61 16,357,599 -0.36(-0.72%)
Oct 09, 2009 49.81 50.03 49.62 49.97 16,383,239 +0.23(+0.46%)
Oct 08, 2009 49.53 49.87 49.40 49.74 14,961,891 +0.25(+0.51%)
Oct 07, 2009 49.53 49.70 49.32 49.49 11,620,187 +0.01(+0.02%)
Oct 06, 2009 49.23 49.64 49.13 49.48 17,582,758 +0.42(+0.86%)
Oct 05, 2009 49.00 49.19 48.85 49.06 14,217,491 -0.02(-0.04%)
Oct 02, 2009 48.89 49.34 48.84 49.08 15,094,001 -0.01(-0.03%)
Oct 01, 2009 49.07 49.37 48.73 49.09 22,418,972 +0.00(+0.01%)
Sep 30, 2009 49.28 49.31 48.73 49.09 22,091,324 -0.14(-0.28%)
Sep 29, 2009 49.65 49.68 49.18 49.23 17,100,362 -0.27(-0.55%)
Sep 28, 2009 49.60 49.70 49.33 49.50 14,791,881 +0.03(+0.06%)
Sep 25, 2009 50.40 50.64 49.42 49.47 26,348,167 -1.23(-2.43%)
Sep 24, 2009 50.66 50.84 50.34 50.70 11,942,918 +0.30(+0.60%)
Sep 23, 2009 51.04 51.13 50.40 50.40 14,016,728 -0.59(-1.16%)
Sep 22, 2009 51.03 51.30 50.92 50.99 14,541,431 +0.08(+0.16%)
Sep 21, 2009 50.03 50.97 50.02 50.91 15,269,014 +0.80(+1.60%)
Sep 18, 2009 50.00 50.40 49.94 50.11 33,446,801 +0.15(+0.30%)
Sep 17, 2009 50.10 50.14 49.85 49.96 17,768,092 +0.14(+0.28%)
Sep 16, 2009 49.98 50.18 49.75 49.82 17,589,173 -0.11(-0.22%)
Sep 15, 2009 50.52 50.58 49.83 49.93 26,396,074 -0.45(-0.89%)
Sep 14, 2009 50.37 50.53 50.20 50.38 16,543,512 -0.34(-0.67%)
Sep 11, 2009 50.99 51.04 50.62 50.72 16,096,700 -0.31(-0.61%)
Sep 10, 2009 50.91 51.28 50.73 51.03 22,864,341 -0.08(-0.16%)
Sep 09, 2009 51.52 51.52 50.84 51.11 15,089,890 -0.29(-0.56%)
Sep 08, 2009 51.72 51.80 51.33 51.40 14,132,114 -0.28(-0.54%)
Sep 04, 2009 51.70 52.10 51.50 51.68 13,269,866 -0.06(-0.12%)
Sep 03, 2009 51.15 51.85 50.99 51.74 16,295,512 +0.82(+1.61%)
Sep 02, 2009 50.79 51.05 50.77 50.92 13,441,371 -0.06(-0.12%)
Sep 01, 2009 50.81 51.38 50.64 50.98 16,615,615 +0.11(+0.22%)
Aug 31, 2009 51.02 51.47 50.73 50.87 17,242,523 -0.26(-0.51%)
Aug 28, 2009 51.36 51.40 50.61 51.13 14,793,434 -0.11(-0.21%)
Aug 27, 2009 51.65 51.74 51.12 51.24 17,216,330 -0.56(-1.08%)
Aug 26, 2009 51.74 52.24 51.56 51.80 14,296,199 +0.13(+0.25%)
Aug 25, 2009 51.68 52.56 51.56 51.67 16,582,371 +0.12(+0.23%)
Aug 24, 2009 51.52 51.70 51.15 51.55 11,619,095 +0.19(+0.37%)
Aug 21, 2009 51.97 52.10 51.25 51.36 21,094,394 -0.35(-0.68%)
Aug 20, 2009 51.60 51.82 51.25 51.71 9,300,820 +0.04(+0.08%)
Aug 19, 2009 51.07 51.85 50.95 51.67 14,330,054 +0.31(+0.60%)
Aug 18, 2009 51.64 51.85 51.24 51.36 12,285,058 -0.28(-0.55%)
Aug 17, 2009 51.30 51.86 51.14 51.64 17,685,632 -0.15(-0.28%)
Aug 14, 2009 51.87 52.25 51.54 51.79 17,238,882 -0.09(-0.17%)
Aug 13, 2009 51.83 52.00 50.55 51.88 32,143,910 +1.37(+2.71%)
Aug 12, 2009 50.10 50.84 50.10 50.51 18,284,806 +0.47(+0.94%)
Aug 11, 2009 49.71 50.35 49.52 50.04 16,251,683 +0.32(+0.64%)
Aug 10, 2009 49.38 49.73 49.01 49.72 13,043,226 +0.43(+0.87%)
Aug 07, 2009 49.28 49.50 48.94 49.29 13,394,836 +0.31(+0.63%)
Aug 06, 2009 49.25 49.38 48.75 48.98 16,211,001 -0.22(-0.45%)
Aug 05, 2009 49.94 49.97 49.18 49.20 17,716,339 -0.54(-1.09%)
Aug 04, 2009 49.61 50.28 49.50 49.74 18,267,126 -0.08(-0.16%)
Aug 03, 2009 50.22 50.22 49.52 49.82 15,200,473 -0.06(-0.12%)
Jul 31, 2009 50.05 50.43 49.77 49.88 14,661,873 -0.10(-0.20%)
Jul 30, 2009 49.55 50.40 49.50 49.98 17,376,829 +0.61(+1.24%)
Jul 29, 2009 48.92 49.57 48.80 49.37 16,607,434 +0.45(+0.92%)
Jul 28, 2009 48.76 48.99 48.66 48.92 11,805,999 +0.10(+0.20%)
Jul 27, 2009 49.01 49.04 48.53 48.82 14,271,366 -0.12(-0.25%)
Jul 24, 2009 48.81 49.19 48.76 48.94 13,091,450 +0.18(+0.37%)
Jul 23, 2009 49.18 49.49 48.64 48.76 26,663,254 -0.41(-0.83%)
Jul 22, 2009 48.80 49.53 48.66 49.17 15,038,458 +0.31(+0.63%)
Jul 21, 2009 48.91 48.95 48.45 48.86 17,189,911 +0.04(+0.08%)
Jul 20, 2009 48.66 48.85 48.22 48.82 17,107,166 +0.33(+0.68%)
Jul 17, 2009 48.61 48.71 48.02 48.49 14,412,361 -0.02(-0.04%)
Jul 16, 2009 48.35 48.59 47.99 48.51 18,863,289 -0.04(-0.08%)
Jul 15, 2009 48.35 48.57 47.96 48.55 18,741,653 +0.42(+0.87%)
Jul 14, 2009 47.86 48.15 47.54 48.13 13,466,325 +0.30(+0.63%)
Jul 13, 2009 47.81 47.94 47.62 47.83 16,023,860 +0.26(+0.55%)
Jul 10, 2009 47.94 48.24 47.35 47.57 15,971,042 -0.51(-1.06%)
Jul 09, 2009 48.80 48.85 47.88 48.08 15,123,125 -0.29(-0.60%)
Jul 08, 2009 48.11 48.50 47.98 48.37 18,879,516 +0.53(+1.11%)
Jul 07, 2009 47.90 48.05 47.73 47.84 15,093,489 +0.11(+0.23%)
Jul 06, 2009 47.74 48.18 47.57 47.73 20,255,116 -0.06(-0.13%)
Jul 02, 2009 48.26 48.40 47.76 47.79 19,986,107 -0.58(-1.20%)
Jul 01, 2009 48.55 48.64 48.17 48.37 18,431,648 -0.07(-0.14%)
Jun 30, 2009 48.86 49.08 48.30 48.44 16,839,072 -0.32(-0.66%)
Jun 29, 2009 48.71 48.90 48.40 48.76 17,324,254 +0.13(+0.27%)
Jun 26, 2009 49.04 49.06 48.43 48.63 20,538,089 -0.52(-1.06%)
Jun 25, 2009 48.65 49.45 48.40 49.15 19,862,877 +0.64(+1.32%)
Jun 24, 2009 48.50 48.77 48.11 48.51 16,681,251 +0.16(+0.33%)
Jun 23, 2009 48.72 48.83 48.25 48.35 16,237,157 -0.24(-0.49%)
Jun 22, 2009 48.10 48.90 48.03 48.59 20,028,010 +0.42(+0.87%)
Jun 19, 2009 49.05 49.05 48.10 48.17 23,767,631 -0.51(-1.05%)
Jun 18, 2009 48.65 48.89 48.40 48.68 13,927,101 +0.12(+0.25%)
Jun 17, 2009 48.30 48.89 48.10 48.56 19,272,775 +0.31(+0.64%)
Jun 16, 2009 48.46 48.62 48.05 48.25 20,710,272 -0.21(-0.43%)
Jun 15, 2009 49.10 49.20 48.22 48.46 24,596,608 -1.38(-2.77%)
Jun 12, 2009 49.35 49.86 49.21 49.84 15,339,150 +0.52(+1.05%)
Jun 11, 2009 50.05 50.25 49.29 49.32 21,598,015 -0.74(-1.48%)
Jun 10, 2009 50.81 50.85 49.73 50.06 19,830,464 -0.55(-1.09%)
Jun 09, 2009 50.86 51.16 50.50 50.61 14,393,800 -0.20(-0.39%)
Jun 08, 2009 50.61 51.00 50.40 50.81 18,975,187 -0.26(-0.51%)
Jun 05, 2009 51.12 51.75 50.21 51.07 25,329,915 +0.20(+0.39%)
Jun 04, 2009 50.83 51.00 50.25 50.87 15,291,982 -0.01(-0.02%)
Jun 03, 2009 50.38 50.98 49.70 50.88 19,736,859 +0.95(+1.90%)
Jun 02, 2009 50.38 50.85 49.87 49.93 17,387,829 -0.66(-1.30%)
Jun 01, 2009 50.18 50.70 49.58 50.59 19,992,492 +0.85(+1.71%)
May 29, 2009 49.90 49.97 49.07 49.74 12,841,298 +0.19(+0.38%)
May 28, 2009 49.51 49.79 48.92 49.55 15,405,563 +0.23(+0.47%)
May 27, 2009 50.24 50.82 49.25 49.32 17,464,775 -0.68(-1.36%)
May 26, 2009 49.18 50.66 49.16 50.00 17,347,249 +0.75(+1.52%)
May 22, 2009 49.37 49.77 49.11 49.25 11,348,246 +0.14(+0.29%)
May 21, 2009 48.81 49.53 48.67 49.11 15,716,996 +0.17(+0.35%)
May 20, 2009 49.76 50.30 48.85 48.94 20,185,409 -0.42(-0.85%)
May 19, 2009 49.92 50.00 49.35 49.36 14,621,198 -0.56(-1.12%)
May 18, 2009 48.80 49.98 48.69 49.92 18,838,389 +1.77(+3.68%)
May 15, 2009 48.96 49.34 48.12 48.15 20,056,057 -0.95(-1.93%)
May 14, 2009 50.10 50.37 48.75 49.10 26,330,166 -0.93(-1.86%)
May 13, 2009 50.30 50.30 49.54 50.03 19,170,124 -0.87(-1.71%)
May 12, 2009 50.88 51.33 50.66 50.90 17,204,025 +0.27(+0.53%)
May 11, 2009 49.97 51.03 49.73 50.63 17,994,049 +0.49(+0.98%)
May 08, 2009 50.40 50.40 49.75 50.14 18,535,549 +0.37(+0.74%)
May 07, 2009 50.86 51.15 49.54 49.77 31,252,669 +0.26(+0.53%)
May 06, 2009 50.67 51.09 49.07 49.51 26,076,790 -0.95(-1.88%)
May 05, 2009 50.67 51.38 49.95 50.46 19,648,646 -0.38(-0.75%)
May 04, 2009 51.04 51.14 50.63 50.84 21,201,218 +0.79(+1.58%)
May 01, 2009 50.50 50.52 49.23 50.05 15,777,284 -0.35(-0.69%)
Apr 30, 2009 50.84 50.84 49.93 50.40 23,038,278 -0.01(-0.02%)
Apr 29, 2009 48.85 51.10 48.50 50.41 34,321,848 +1.84(+3.79%)
Apr 28, 2009 48.28 49.37 48.03 48.57 27,141,587 +0.06(+0.12%)
Apr 27, 2009 47.76 48.94 47.64 48.51 20,590,288 +0.64(+1.34%)
Apr 24, 2009 48.82 49.56 47.72 47.87 26,934,611 -0.99(-2.03%)
Apr 23, 2009 49.00 49.18 48.27 48.86 16,229,869 -0.10(-0.20%)
Apr 22, 2009 49.59 50.23 48.82 48.96 20,390,362 -0.88(-1.77%)
Apr 21, 2009 49.66 50.00 48.93 49.84 15,571,573 +0.57(+1.16%)
Apr 20, 2009 50.09 50.44 49.19 49.27 20,298,581 -0.93(-1.85%)
Apr 17, 2009 51.19 51.25 50.14 50.20 24,027,653 -0.58(-1.14%)
Apr 16, 2009 51.30 51.49 50.27 50.78 21,246,501 -0.51(-0.99%)
Apr 15, 2009 50.76 51.42 50.62 51.29 13,008,656 +0.17(+0.33%)
Apr 14, 2009 51.20 51.30 50.55 51.12 17,935,661 -0.41(-0.80%)
Apr 13, 2009 50.80 51.98 50.62 51.53 19,346,477 +0.87(+1.72%)
Apr 09, 2009 50.04 51.34 49.65 50.66 42,327,249 -1.95(-3.71%)
Apr 08, 2009 52.66 53.02 52.27 52.61 17,254,679 +0.22(+0.42%)
Apr 07, 2009 52.96 53.02 52.00 52.39 14,277,692 -1.04(-1.95%)
Apr 06, 2009 53.41 53.75 52.90 53.43 15,510,780 -0.37(-0.69%)
Apr 03, 2009 53.70 54.30 52.95 53.80 16,527,892 +0.16(+0.30%)
Apr 02, 2009 53.34 54.57 53.20 53.64 21,847,593 +0.82(+1.55%)
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.