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

140.75 USD +0.87 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 53.76 54.43 53.60 54.09 17,559,349 +0.24(+0.45%)
Nov 29, 2010 53.65 53.92 53.43 53.85 10,787,502 +0.11(+0.20%)
Nov 26, 2010 53.69 53.93 53.57 53.74 4,154,989 -0.27(-0.50%)
Nov 24, 2010 53.74 54.01 54.01 54.01 10,313,227 +0.34(+0.63%)
Nov 23, 2010 54.20 54.26 53.56 53.67 13,851,771 -0.71(-1.31%)
Nov 22, 2010 54.20 54.60 53.92 54.38 9,438,277 -0.01(-0.02%)
Nov 19, 2010 54.10 54.45 53.95 54.39 10,307,649 +0.41(+0.76%)
Nov 18, 2010 54.14 54.65 53.90 53.98 11,587,213 +0.21(+0.39%)
Nov 17, 2010 54.35 54.44 53.56 53.77 14,508,343 -0.49(-0.90%)
Nov 16, 2010 54.57 55.35 54.24 54.26 23,574,245 +0.12(+0.22%)
Nov 15, 2010 54.17 54.35 53.87 54.14 11,459,454 +0.01(+0.02%)
Nov 12, 2010 54.10 54.34 53.86 54.13 10,680,331 -0.21(-0.39%)
Nov 11, 2010 54.52 54.52 53.96 54.34 12,566,064 -0.17(-0.31%)
Nov 10, 2010 54.76 54.76 54.09 54.51 11,240,577 -0.54(-0.98%)
Nov 09, 2010 55.08 55.21 54.83 55.05 10,048,479 +0.24(+0.44%)
Nov 08, 2010 54.91 55.08 54.51 54.81 9,941,500 -0.39(-0.71%)
Nov 05, 2010 55.45 55.72 54.90 55.20 10,264,447 -0.16(-0.29%)
Nov 04, 2010 55.00 55.50 54.95 55.36 13,246,800 +0.45(+0.82%)
Nov 03, 2010 54.77 54.95 54.22 54.91 9,191,329 +0.12(+0.22%)
Nov 02, 2010 54.55 54.99 54.49 54.79 8,844,991 +0.48(+0.88%)
Nov 01, 2010 54.05 54.50 54.02 54.31 8,209,322 +0.14(+0.26%)
Oct 29, 2010 54.04 54.59 53.61 54.17 8,033,129 +0.09(+0.17%)
Oct 28, 2010 54.19 54.23 53.59 54.08 8,183,976 +0.21(+0.39%)
Oct 27, 2010 54.24 54.63 53.55 53.87 13,023,898 -0.08(-0.15%)
Oct 25, 2010 54.18 54.40 53.90 53.95 7,962,947 -0.11(-0.20%)
Oct 22, 2010 53.96 54.10 53.86 54.06 5,795,437 +0.03(+0.06%)
Oct 21, 2010 53.69 54.34 53.59 54.03 9,587,726 +0.56(+1.05%)
Oct 20, 2010 53.29 53.84 53.25 53.47 9,745,618 +0.15(+0.28%)
Oct 19, 2010 53.45 53.76 53.13 53.32 10,224,905 -0.44(-0.82%)
Oct 18, 2010 53.25 53.90 53.25 53.76 9,232,360 +0.41(+0.77%)
Oct 15, 2010 53.36 53.58 53.02 53.35 12,559,758 +0.10(+0.19%)
Oct 14, 2010 53.87 53.87 52.93 53.25 15,546,178 -0.57(-1.06%)
Oct 13, 2010 54.18 54.52 53.73 53.82 13,615,554 -0.10(-0.19%)
Oct 12, 2010 54.45 54.45 53.75 53.92 15,038,247 -0.69(-1.26%)
Oct 11, 2010 54.52 54.74 54.43 54.61 7,039,221 +0.20(+0.37%)
Oct 08, 2010 54.41 54.59 54.02 54.41 8,795,526 +0.05(+0.09%)
Oct 07, 2010 54.66 54.82 54.04 54.36 5,630 -0.20(-0.37%)
Oct 06, 2010 53.92 54.63 53.90 54.56 10,411,603 +0.54(+1.00%)
Oct 05, 2010 53.94 54.25 53.83 54.02 14,430 +0.45(+0.84%)
Oct 04, 2010 53.34 53.70 53.14 53.57 7,127,012 +0.21(+0.39%)
Oct 01, 2010 53.36 53.62 53.20 53.36 8,231,451 -0.16(-0.31%)
Sep 30, 2010 53.52 53.99 53.14 53.52 58,616 +0.17(+0.32%)
Sep 29, 2010 53.80 53.81 53.11 53.35 1,654 -0.47(-0.87%)
Sep 28, 2010 53.53 53.99 53.05 53.82 1,869 +0.34(+0.64%)
Sep 27, 2010 54.08 54.01 53.47 53.48 8,661,788 -0.60(-1.11%)
Sep 24, 2010 53.95 54.39 53.84 54.08 9,769,122 +0.43(+0.80%)
Sep 23, 2010 53.65 53.92 53.53 53.65 7,290,309 -0.17(-0.32%)
Sep 22, 2010 53.52 54.00 53.45 53.82 9,907,674 +0.25(+0.47%)
Sep 21, 2010 53.52 53.96 53.32 53.57 800 +0.03(+0.06%)
Sep 20, 2010 53.10 53.67 53.09 53.54 9,261,251 +0.53(+1.00%)
Sep 17, 2010 53.01 53.33 52.88 53.01 20,800,076 +0.15(+0.28%)
Sep 15, 2010 52.47 53.10 52.41 52.86 10,198,031 +0.20(+0.38%)
Sep 14, 2010 52.16 53.03 52.15 52.66 600 +0.45(+0.86%)
Sep 13, 2010 52.25 52.47 52.01 52.21 7,867,950 +0.24(+0.46%)
Sep 10, 2010 51.90 52.07 51.72 51.97 8,160,857 +0.06(+0.12%)
Sep 09, 2010 52.06 52.10 51.84 51.91 7,289,628 +0.08(+0.15%)
Sep 08, 2010 51.89 51.98 51.52 51.83 11,820 -0.03(-0.06%)
Sep 07, 2010 52.07 52.56 51.84 51.86 35,619 +4.86(+10.34%)
Sep 06, 2010 56.00 56.00 45.00 47.00 700 -5.04(-9.68%)
Sep 03, 2010 51.86 52.09 51.55 52.04 9,614,624 +0.28(+0.54%)
Sep 02, 2010 51.12 51.81 51.12 51.76 2,069 +0.54(+1.05%)
Sep 01, 2010 50.49 51.43 50.46 51.22 13,431,476 +1.00(+1.99%)
Aug 31, 2010 50.41 51.10 50.12 50.22 76,697 -0.38(-0.75%)
Aug 30, 2010 51.02 51.25 50.53 50.60 8,518,675 -0.35(-0.69%)
Aug 27, 2010 50.94 51.25 50.72 50.95 11,935,110 -0.18(-0.35%)
Aug 26, 2010 51.20 51.62 50.75 51.13 15,819 -0.42(-0.81%)
Aug 25, 2010 51.25 51.79 51.09 51.55 3,762 +0.25(+0.49%)
Aug 24, 2010 50.67 51.72 50.60 51.30 45,521 +0.16(+0.31%)
Aug 23, 2010 50.57 51.50 50.39 51.14 14,657,721 +0.92(+1.83%)
Aug 20, 2010 50.17 50.47 50.03 50.22 11,701,665 +0.16(+0.32%)
Aug 19, 2010 50.70 50.96 50.00 50.06 27,533 -0.80(-1.57%)
Aug 18, 2010 51.00 51.32 50.62 50.86 1,086 -0.16(-0.31%)
Aug 17, 2010 50.79 51.62 50.66 51.02 17,728 +0.61(+1.21%)
Aug 16, 2010 50.17 50.57 50.06 50.41 9,648,657 +0.01(+0.02%)
Aug 13, 2010 50.40 50.74 50.00 50.40 10,098,308 -0.03(-0.06%)
Aug 12, 2010 50.56 50.78 50.01 50.43 12,800,859 -0.59(-1.16%)
Aug 11, 2010 51.62 51.62 50.98 51.02 3,591 -1.20(-2.30%)
Aug 10, 2010 51.91 52.48 51.69 52.22 8,845,782 +0.16(+0.31%)
Aug 09, 2010 51.83 52.34 51.80 52.06 8,265,336 +0.27(+0.52%)
Aug 06, 2010 51.79 51.79 51.11 51.79 8,270,290 +0.17(+0.33%)
Aug 05, 2010 51.64 51.67 51.22 51.62 104 +0.02(+0.04%)
Aug 04, 2010 51.04 51.71 51.01 51.60 24,689 +0.31(+0.60%)
Aug 03, 2010 51.25 51.65 51.03 51.29 4,834 -0.12(-0.23%)
Aug 02, 2010 51.55 51.70 50.95 51.41 13,833,872 +0.22(+0.43%)
Jul 30, 2010 51.19 51.25 50.50 51.19 13,558,844 +0.13(+0.25%)
Jul 29, 2010 51.23 51.78 50.80 51.06 599 -0.07(-0.14%)
Jul 28, 2010 51.13 51.39 50.80 51.13 1,630 +0.17(+0.33%)
Jul 27, 2010 50.96 51.30 50.66 50.96 3,278 -0.17(-0.33%)
Jul 26, 2010 51.67 51.67 50.91 51.13 14,115,630 -0.54(-1.05%)
Jul 23, 2010 50.91 51.81 50.90 51.67 13,045,690 +0.81(+1.59%)
Jul 22, 2010 50.55 51.09 50.51 50.86 1,592 +0.51(+1.01%)
Jul 21, 2010 51.00 51.00 50.11 50.35 12,311,194 -0.53(-1.04%)
Jul 20, 2010 50.88 51.03 49.26 50.88 16,283,881 +1.36(+2.75%)
Jul 19, 2010 49.67 49.81 49.09 49.52 11,895,733 -0.15(-0.30%)
Jul 16, 2010 49.67 50.33 49.52 49.67 15,922,114 -0.43(-0.86%)
Jul 15, 2010 50.34 50.44 49.91 50.10 12,257,586 -0.25(-0.50%)
Jul 14, 2010 50.05 50.36 50.04 50.35 700 -0.19(-0.38%)
Jul 13, 2010 50.54 50.69 50.10 50.54 24,411 +0.42(+0.84%)
Jul 12, 2010 49.43 50.33 49.68 50.12 13,440,571 +0.69(+1.40%)
Jul 09, 2010 49.43 49.55 49.15 49.43 11,607,233 +0.25(+0.51%)
Jul 08, 2010 49.32 49.32 48.79 49.18 1,434 +0.24(+0.49%)
Jul 07, 2010 48.66 48.97 48.16 48.94 16,175,823 +0.37(+0.76%)
Jul 06, 2010 49.34 49.44 48.26 48.57 21,268 +0.57(+1.19%)
Jul 02, 2010 48.00 48.44 47.84 48.00 13,584,196 -0.34(-0.70%)
Jul 01, 2010 48.34 48.41 47.77 48.34 18,114,444 +0.27(+0.56%)
Jun 30, 2010 48.07 48.97 48.01 48.07 24,652 -0.77(-1.58%)
Jun 29, 2010 48.84 49.26 48.43 48.84 6,805 +0.04(+0.08%)
Jun 25, 2010 48.80 50.20 48.80 48.80 45,336,600 -1.23(-2.46%)
Jun 24, 2010 50.03 50.83 49.95 50.03 14,819,142 -0.78(-1.54%)
Jun 23, 2010 50.76 51.04 50.40 50.81 15,945,812 +0.13(+0.26%)
Jun 22, 2010 51.07 51.47 50.60 50.68 13,658,123 -0.34(-0.67%)
Jun 21, 2010 51.71 51.88 50.71 51.02 14,656,076 -0.53(-1.03%)
Jun 18, 2010 51.55 51.91 51.41 51.55 25,426,629 +0.14(+0.27%)
Jun 17, 2010 51.05 51.49 50.96 51.41 55,600 +0.43(+0.84%)
Jun 16, 2010 50.98 51.58 50.92 50.98 15,900,631 -0.66(-1.28%)
Jun 15, 2010 51.64 51.65 51.06 51.64 39,632 +0.40(+0.78%)
Jun 14, 2010 51.11 51.46 50.89 51.24 13,900,030 +0.38(+0.75%)
Jun 11, 2010 50.97 51.27 50.55 50.86 14,027,440 -0.36(-0.70%)
Jun 10, 2010 51.22 51.68 51.06 51.22 23,738 +0.23(+0.45%)
Jun 09, 2010 50.96 51.36 50.59 50.99 16,530,881 +0.21(+0.41%)
Jun 08, 2010 50.79 50.98 50.53 50.78 20,315,405 +0.04(+0.08%)
Jun 07, 2010 50.46 51.37 50.32 50.74 19,500,469 +0.34(+0.67%)
Jun 04, 2010 50.40 51.70 50.22 50.40 24,041,813 -1.32(-2.55%)
Jun 03, 2010 51.73 52.08 51.48 51.72 10,509,088 +0.00(+0.00%)
Jun 02, 2010 51.72 51.74 51.02 51.72 13,665,737 +0.80(+1.57%)
Jun 01, 2010 50.80 51.51 50.52 50.92 744 +0.36(+0.71%)
May 28, 2010 50.56 50.93 50.50 50.56 14,019,582 -0.14(-0.28%)
May 27, 2010 50.52 50.73 50.32 50.70 13,980,329 +0.68(+1.36%)
May 26, 2010 50.36 50.60 50.01 50.02 10,502 -0.26(-0.52%)
May 25, 2010 50.25 50.50 50.00 50.28 92,800 -0.72(-1.41%)
May 24, 2010 51.04 51.54 50.90 51.00 13,564,324 -0.37(-0.72%)
May 21, 2010 50.73 51.37 50.51 51.37 24,549,360 +0.07(+0.14%)
May 20, 2010 51.99 52.10 51.30 51.30 24,008 -1.74(-3.28%)
May 19, 2010 53.53 53.76 52.79 53.04 20,418,814 -0.67(-1.24%)
May 18, 2010 53.32 54.45 53.20 53.71 30,403 +0.98(+1.85%)
May 17, 2010 52.41 52.92 52.04 52.73 16,945,502 +0.61(+1.17%)
May 14, 2010 52.12 52.70 52.02 52.12 18,653,215 -0.28(-0.53%)
May 13, 2010 52.63 52.97 52.36 52.40 12,458,487 -0.08(-0.15%)
May 12, 2010 52.50 52.56 52.13 52.48 13,576,558 +0.02(+0.04%)
May 11, 2010 52.66 52.77 52.44 52.46 15,208 -0.12(-0.23%)
May 10, 2010 52.20 52.75 52.02 52.58 27,090,287 +0.18(+0.34%)
May 07, 2010 53.04 53.62 51.80 52.40 28,945,091 -0.98(-1.84%)
May 06, 2010 53.27 54.78 51.53 53.38 11,900 -1.32(-2.41%)
May 05, 2010 54.67 54.95 54.48 54.70 16,608,055 +0.68(+1.26%)
May 04, 2010 53.59 54.57 53.55 54.02 7,015 +0.28(+0.52%)
May 03, 2010 53.88 53.95 53.47 53.74 12,300,965 +0.10(+0.19%)
Apr 30, 2010 53.82 54.15 53.64 53.64 16,279,335 -0.06(-0.11%)
Apr 29, 2010 53.66 54.23 53.55 53.70 13,319,908 +0.09(+0.17%)
Apr 28, 2010 53.92 54.10 53.52 53.61 14,904,711 -0.43(-0.80%)
Apr 27, 2010 53.60 54.42 53.53 54.04 1,071 +0.00(+0.00%)
Apr 26, 2010 54.53 54.70 54.01 54.04 14,746,677 -0.49(-0.90%)
Apr 23, 2010 54.47 54.61 53.92 54.53 16,595,907 +0.04(+0.07%)
Apr 22, 2010 54.37 54.65 54.15 54.49 10,921,122 +0.02(+0.04%)
Apr 21, 2010 54.44 54.57 54.18 54.47 152,047 -0.05(-0.09%)
Apr 20, 2010 54.49 54.82 54.38 54.52 100 +0.13(+0.24%)
Apr 19, 2010 54.00 54.48 54.00 54.39 11,315,560 +0.28(+0.52%)
Apr 16, 2010 54.11 54.59 53.84 54.11 19,234,121 -0.02(-0.04%)
Apr 15, 2010 54.15 54.36 53.92 54.13 17,659,224 -0.51(-0.93%)
Apr 14, 2010 54.63 54.91 54.34 54.64 14,686,894 -0.08(-0.15%)
Apr 13, 2010 54.91 55.21 54.66 54.72 12,851,093 -0.30(-0.55%)
Apr 12, 2010 55.02 55.10 54.58 55.02 11,964,081 -0.05(-0.09%)
Apr 09, 2010 55.38 55.38 54.63 55.07 12,535,319 -0.31(-0.56%)
Apr 08, 2010 55.29 55.70 55.16 55.38 11,139,666 +0.10(+0.18%)
Apr 07, 2010 55.50 55.90 55.14 55.28 12,935,172 -0.25(-0.45%)
Apr 06, 2010 55.44 55.63 55.29 55.53 9,567,168 -0.07(-0.13%)
Apr 05, 2010 55.70 55.73 55.22 55.60 10,748,464 +0.11(+0.20%)
Apr 01, 2010 55.75 55.49 55.49 55.49 11,788,100 -0.11(-0.20%)
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%)
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.