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

140.06 USD -0.76 (-0.54%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 47.06 47.52 46.85 47.40 13,701,740 +0.45(+0.96%)
Mar 30, 2007 46.86 47.09 46.64 46.95 15,107,217 +0.23(+0.49%)
Mar 29, 2007 46.93 47.04 46.36 46.72 12,563,100 +0.08(+0.17%)
Mar 28, 2007 47.17 47.19 46.46 46.64 18,080,498 -0.85(-1.79%)
Mar 27, 2007 47.57 47.80 47.03 47.49 12,950,222 -0.35(-0.73%)
Mar 26, 2007 47.84 47.92 47.15 47.84 12,706,070 -0.07(-0.15%)
Mar 23, 2007 48.01 48.15 47.75 47.91 7,993,850 -0.10(-0.21%)
Mar 22, 2007 47.62 48.20 47.56 48.01 15,117,210 +0.24(+0.50%)
Mar 21, 2007 47.22 47.85 46.95 47.77 13,632,000 +0.47(+0.99%)
Mar 20, 2007 46.48 47.40 46.44 47.30 15,267,000 +0.71(+1.52%)
Mar 19, 2007 46.50 46.82 46.38 46.59 12,079,444 +0.38(+0.82%)
Mar 16, 2007 46.22 46.80 45.75 46.21 18,992,400 +0.21(+0.46%)
Mar 15, 2007 45.75 46.16 45.49 46.00 13,291,900 +0.27(+0.59%)
Mar 14, 2007 46.18 46.22 45.06 45.73 27,585,500 -0.45(-0.97%)
Mar 13, 2007 47.26 47.13 46.03 46.18 23,987,100 -1.08(-2.29%)
Mar 12, 2007 47.42 47.63 47.10 47.26 12,197,200 -0.16(-0.34%)
Mar 09, 2007 47.78 48.13 47.15 47.42 13,950,200 -0.46(-0.96%)
Mar 08, 2007 48.05 48.15 47.38 47.88 20,355,600 -0.05(-0.10%)
Mar 07, 2007 48.05 48.25 47.61 47.93 13,327,000 -0.11(-0.23%)
Mar 06, 2007 47.84 48.29 47.75 48.04 14,918,600 +0.57(+1.20%)
Mar 05, 2007 47.65 48.27 47.44 47.47 14,333,300 -0.34(-0.71%)
Mar 02, 2007 47.85 48.32 47.71 47.81 18,359,700 -0.08(-0.17%)
Mar 01, 2007 47.78 48.20 47.19 47.89 20,456,761 -0.42(-0.87%)
Feb 28, 2007 48.20 48.66 48.01 48.31 21,331,800 +0.11(+0.23%)
Feb 27, 2007 49.60 49.78 48.20 48.20 20,653,500 -1.78(-3.56%)
Feb 26, 2007 49.71 50.05 49.45 49.98 10,663,132 +0.41(+0.83%)
Feb 23, 2007 49.66 49.89 49.29 49.57 11,050,300 -0.12(-0.24%)
Feb 22, 2007 50.09 50.18 49.55 49.69 10,633,000 -0.28(-0.56%)
Feb 21, 2007 50.26 50.42 49.87 49.97 23,789,200 -0.21(-0.42%)
Feb 20, 2007 49.81 50.23 49.41 50.18 36,502,900 +1.70(+3.51%)
Feb 16, 2007 48.35 48.85 48.25 48.48 17,103,700 +0.12(+0.25%)
Feb 15, 2007 47.90 48.54 47.82 48.36 11,296,500 +0.49(+1.02%)
Feb 14, 2007 48.08 48.13 47.75 47.87 12,275,669 -0.11(-0.23%)
Feb 13, 2007 47.80 48.17 47.74 47.98 10,068,477 +0.24(+0.50%)
Feb 12, 2007 48.15 48.24 47.68 47.74 10,330,408 -0.23(-0.48%)
Feb 09, 2007 48.37 48.54 47.67 47.97 12,406,000 -0.34(-0.70%)
Feb 08, 2007 48.36 48.60 48.13 48.31 10,791,600 -0.27(-0.56%)
Feb 07, 2007 48.39 48.75 48.28 48.58 10,084,300 +0.00(+0.00%)
Feb 06, 2007 48.61 48.77 48.32 48.58 8,961,900 +0.06(+0.12%)
Feb 05, 2007 48.44 48.90 48.42 48.52 14,215,300 +0.44(+0.92%)
Feb 02, 2007 47.75 48.42 47.64 48.08 12,611,700 +0.30(+0.63%)
Feb 01, 2007 47.51 48.08 47.44 47.78 13,235,400 +0.09(+0.19%)
Jan 31, 2007 47.20 47.96 47.04 47.69 14,934,300 +0.41(+0.87%)
Jan 30, 2007 47.75 47.84 46.91 47.28 16,342,400 -0.35(-0.73%)
Jan 29, 2007 48.15 48.15 47.50 47.63 9,537,000 -0.04(-0.08%)
Jan 26, 2007 48.05 48.36 47.47 47.67 11,058,400 -0.48(-1.00%)
Jan 25, 2007 48.61 48.64 48.09 48.15 9,760,100 -0.46(-0.95%)
Jan 24, 2007 48.07 48.70 47.99 48.61 13,491,600 +0.80(+1.67%)
Jan 23, 2007 47.78 48.15 47.46 47.81 11,274,300 -0.15(-0.31%)
Jan 22, 2007 48.16 48.27 47.60 47.96 12,719,900 -0.35(-0.72%)
Jan 19, 2007 48.49 48.74 48.19 48.31 11,960,300 -0.08(-0.17%)
Jan 18, 2007 48.20 48.78 48.08 48.39 13,656,400 +0.19(+0.39%)
Jan 17, 2007 48.32 48.41 48.09 48.20 11,305,400 -0.11(-0.23%)
Jan 16, 2007 47.93 48.48 47.79 48.31 14,482,400 +0.33(+0.69%)
Jan 12, 2007 47.62 48.11 47.21 47.98 13,910,600 +0.38(+0.80%)
Jan 11, 2007 47.27 47.73 47.21 47.60 14,823,200 +0.32(+0.68%)
Jan 10, 2007 47.05 47.62 46.51 47.28 13,312,000 -0.11(-0.23%)
Jan 09, 2007 47.00 47.67 47.00 47.39 14,643,200 +0.39(+0.83%)
Jan 08, 2007 46.91 47.31 46.90 47.00 16,396,400 -0.39(-0.82%)
Jan 05, 2007 47.50 47.80 47.15 47.39 13,556,900 -0.39(-0.82%)
Jan 04, 2007 47.80 47.99 47.32 47.78 17,073,000 +0.23(+0.48%)
Jan 03, 2007 47.09 48.30 47.06 47.55 35,688,000 +1.37(+2.97%)
Dec 29, 2006 46.20 46.61 46.03 46.18 10,810,500 +0.17(+0.37%)
Dec 28, 2006 45.81 46.20 45.81 46.01 7,100,800 -0.15(-0.32%)
Dec 27, 2006 45.75 46.25 45.75 46.16 12,124,100 +0.05(+0.11%)
Dec 26, 2006 44.80 46.29 44.80 46.11 10,493,600 +0.57(+1.25%)
Dec 22, 2006 45.50 45.80 45.00 45.54 11,098,700 -0.17(-0.37%)
Dec 21, 2006 45.95 46.06 45.61 45.71 11,281,600 -0.16(-0.35%)
Dec 20, 2006 46.00 46.13 45.87 45.87 13,937,000 -0.22(-0.48%)
Dec 19, 2006 46.13 46.24 45.50 46.09 17,349,900 -0.28(-0.60%)
Dec 18, 2006 46.50 46.80 46.28 46.37 12,870,200 -0.08(-0.17%)
Dec 15, 2006 46.63 46.89 46.39 46.45 16,087,800 -0.07(-0.15%)
Dec 14, 2006 46.12 46.61 45.91 46.52 18,438,400 +0.62(+1.35%)
Dec 13, 2006 45.90 46.03 45.80 45.90 17,372,300 +0.25(+0.55%)
Dec 12, 2006 45.92 46.17 45.58 45.65 18,034,100 -0.35(-0.76%)
Dec 11, 2006 46.45 46.45 45.92 46.00 16,503,200 -0.35(-0.76%)
Dec 08, 2006 46.30 46.62 46.25 46.35 10,540,600 -0.02(-0.04%)
Dec 07, 2006 46.70 46.80 46.36 46.37 14,216,600 -0.17(-0.37%)
Dec 06, 2006 46.49 46.75 46.36 46.54 9,844,300 +0.06(+0.13%)
Dec 05, 2006 46.25 46.55 46.07 46.48 10,470,600 +0.19(+0.41%)
Dec 04, 2006 46.25 46.51 45.87 46.29 14,500,300 +0.42(+0.92%)
Dec 01, 2006 45.47 46.10 45.42 45.87 25,024,700 -0.23(-0.50%)
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%)
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.