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

138.81 USD -1.82 (-1.30%)
Streaming Delayed Price Updated: 2:42 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 51.24 51.30 49.04 50.09 7,748,200 -0.90(-1.77%)
Feb 27, 2001 51.60 51.85 49.52 50.99 7,047,400 -0.08(-0.16%)
Feb 26, 2001 50.93 51.37 50.45 51.07 6,060,200 +0.79(+1.57%)
Feb 23, 2001 50.00 50.80 48.05 50.28 8,081,600 +0.58(+1.17%)
Feb 22, 2001 51.00 51.00 48.95 49.70 9,154,300 -0.51(-1.02%)
Feb 21, 2001 52.55 52.96 50.05 50.21 8,164,200 -3.19(-5.97%)
Feb 20, 2001 52.20 54.29 52.00 53.40 9,336,500 +1.04(+1.99%)
Feb 16, 2001 51.80 53.30 51.56 52.36 6,659,400 +0.36(+0.69%)
Feb 15, 2001 53.35 53.45 51.65 52.00 7,636,600 -1.00(-1.89%)
Feb 14, 2001 54.35 54.35 53.00 53.00 5,095,000 -1.10(-2.03%)
Feb 13, 2001 53.05 54.47 52.03 54.10 7,423,200 +0.65(+1.22%)
Feb 12, 2001 51.00 53.48 50.96 53.45 7,287,500 +3.05(+6.05%)
Feb 09, 2001 52.31 53.35 50.23 50.40 7,911,400 -1.90(-3.63%)
Feb 08, 2001 54.55 54.80 51.56 52.30 7,967,800 -2.36(-4.32%)
Feb 07, 2001 53.21 54.70 53.20 54.66 4,928,400 +1.46(+2.74%)
Feb 06, 2001 53.40 54.49 52.85 53.20 5,394,000 -0.64(-1.19%)
Feb 05, 2001 55.00 55.22 53.30 53.84 5,604,200 -0.92(-1.68%)
Feb 02, 2001 55.97 55.98 54.15 54.76 5,065,000 -0.94(-1.69%)
Feb 01, 2001 56.80 56.80 54.47 55.70 10,385,300 -1.10(-1.94%)
Jan 31, 2001 54.20 57.00 54.04 56.80 10,848,100 +3.03(+5.64%)
Jan 30, 2001 54.21 54.25 53.16 53.77 5,124,200 -0.43(-0.79%)
Jan 29, 2001 53.70 54.65 53.70 54.20 5,114,200 +0.57(+1.06%)
Jan 26, 2001 54.94 54.94 53.06 53.63 5,231,400 -0.37(-0.69%)
Jan 25, 2001 53.94 56.13 52.94 54.00 9,060,900 +0.50(+0.93%)
Jan 24, 2001 53.44 53.63 52.31 53.50 7,794,700 +0.12(+0.22%)
Jan 23, 2001 53.00 53.94 52.56 53.38 4,922,200 +0.82(+1.56%)
Jan 22, 2001 52.19 53.69 52.00 52.56 7,808,900 +1.75(+3.44%)
Jan 19, 2001 52.06 52.69 50.44 50.81 8,965,200 -2.25(-4.24%)
Jan 18, 2001 53.44 54.50 52.94 53.06 6,882,300 -0.88(-1.63%)
Jan 17, 2001 54.56 54.63 53.56 53.94 7,817,300 -0.75(-1.37%)
Jan 16, 2001 53.44 54.81 53.19 54.69 8,332,500 +1.75(+3.31%)
Jan 12, 2001 52.00 53.75 51.63 52.94 7,323,100 +1.00(+1.93%)
Jan 11, 2001 51.94 53.00 50.81 51.94 6,703,800 +0.25(+0.48%)
Jan 10, 2001 50.94 52.06 50.50 51.69 9,982,200 -1.06(-2.01%)
Jan 09, 2001 53.50 54.75 52.50 52.75 7,211,300 -1.19(-2.21%)
Jan 08, 2001 53.00 54.81 52.88 53.94 8,443,300 +0.00(+0.00%)
Jan 05, 2001 57.13 57.13 53.25 53.94 9,814,400 -2.25(-4.00%)
Jan 04, 2001 57.00 58.19 55.88 56.19 13,813,600 -2.25(-3.85%)
Jan 03, 2001 53.50 58.75 52.94 58.44 19,961,100 +4.56(+8.46%)
Jan 02, 2001 53.13 55.06 52.69 53.88 8,815,600 +0.75(+1.41%)
Dec 29, 2000 52.69 55.00 52.69 53.13 6,583,600 +0.19(+0.36%)
Dec 28, 2000 52.50 54.00 52.50 52.94 4,099,800 +0.38(+0.72%)
Dec 27, 2000 50.69 53.44 50.19 52.56 8,226,700 +1.93(+3.81%)
Dec 26, 2000 52.25 52.50 49.00 50.63 6,021,600 -1.87(-3.56%)
Dec 22, 2000 51.75 52.75 50.88 52.50 7,486,600 +0.75(+1.45%)
Dec 21, 2000 49.50 52.25 49.31 51.75 9,380,300 +2.81(+5.74%)
Dec 20, 2000 48.00 49.75 46.94 48.94 8,285,000 +0.94(+1.96%)
Dec 19, 2000 50.63 51.25 47.63 48.00 9,133,300 -2.56(-5.06%)
Dec 18, 2000 50.50 51.19 49.19 50.56 6,967,500 +0.68(+1.36%)
Dec 15, 2000 49.50 50.88 49.50 49.88 13,144,200 -1.18(-2.31%)
Dec 14, 2000 50.31 51.31 49.94 51.06 7,249,700 +0.75(+1.49%)
Dec 13, 2000 51.94 52.75 50.06 50.31 6,563,300 -1.57(-3.03%)
Dec 12, 2000 50.50 52.13 49.81 51.88 8,347,500 +0.50(+0.97%)
Dec 11, 2000 53.63 53.81 50.81 51.38 11,599,500 -3.06(-5.62%)
Dec 08, 2000 55.06 55.38 53.75 54.44 6,880,900 -0.56(-1.02%)
Dec 07, 2000 55.06 55.94 54.56 55.00 7,649,700 +0.19(+0.35%)
Dec 06, 2000 54.63 55.88 53.31 54.81 10,704,800 -0.44(-0.80%)
Dec 05, 2000 53.81 55.31 53.25 55.25 10,380,900 +1.44(+2.68%)
Dec 04, 2000 50.94 53.81 50.38 53.81 13,406,400 +2.62(+5.12%)
Dec 01, 2000 52.63 52.75 50.69 51.19 10,725,800 -1.00(-1.92%)
Nov 30, 2000 51.50 52.19 50.38 52.19 11,611,100 +0.31(+0.60%)
Nov 29, 2000 49.25 51.88 49.19 51.88 9,904,700 +2.88(+5.88%)
Nov 28, 2000 48.75 50.88 48.06 49.00 9,791,100 -0.31(-0.63%)
Nov 27, 2000 46.94 49.81 46.88 49.31 10,650,600 +4.12(+9.12%)
Nov 24, 2000 45.94 46.19 44.69 45.19 3,483,900 -0.69(-1.50%)
Nov 22, 2000 47.19 47.31 45.88 45.88 4,949,200 -1.25(-2.65%)
Nov 21, 2000 48.13 48.50 46.50 47.13 4,394,100 -0.75(-1.57%)
Nov 20, 2000 48.63 48.63 47.56 47.88 4,384,200 -0.68(-1.40%)
Nov 17, 2000 48.50 49.56 47.63 48.56 6,140,300 +0.31(+0.64%)
Nov 16, 2000 48.75 49.19 48.13 48.25 5,535,200 -0.75(-1.53%)
Nov 15, 2000 46.63 49.38 46.38 49.00 8,649,700 +2.12(+4.52%)
Nov 14, 2000 47.25 48.44 46.75 46.88 8,535,000 +1.57(+3.47%)
Nov 13, 2000 43.00 45.44 42.56 45.31 10,994,700 +1.62(+3.71%)
Nov 10, 2000 45.00 45.00 43.19 43.69 14,917,200 -3.44(-7.30%)
Nov 09, 2000 48.06 48.13 46.19 47.13 8,061,300 -1.62(-3.32%)
Nov 08, 2000 49.00 50.88 48.63 48.75 7,624,500 -0.19(-0.39%)
Nov 07, 2000 49.00 50.00 48.00 48.94 7,141,700 -0.06(-0.12%)
Nov 06, 2000 48.31 49.38 47.06 49.00 7,280,200 +1.62(+3.42%)
Nov 03, 2000 48.44 49.13 46.81 47.38 8,263,300 -1.06(-2.19%)
Nov 02, 2000 46.00 50.00 45.50 48.44 20,850,800 +1.75(+3.75%)
Nov 01, 2000 46.50 48.06 46.13 46.69 23,273,400 +1.31(+2.89%)
Oct 31, 2000 44.19 45.81 44.00 45.38 14,700,300 +1.63(+3.73%)
Oct 30, 2000 43.38 43.94 43.13 43.75 13,208,800 +0.50(+1.16%)
Oct 27, 2000 43.44 44.13 43.25 43.25 12,557,500 -0.19(-0.44%)
Oct 26, 2000 45.88 45.94 43.38 43.44 14,963,300 -2.50(-5.44%)
Oct 25, 2000 48.44 48.44 45.63 45.94 8,391,100 -2.44(-5.04%)
Oct 24, 2000 47.56 48.50 47.25 48.38 5,915,900 +1.07(+2.26%)
Oct 23, 2000 46.56 47.81 45.56 47.31 6,032,000 +0.75(+1.61%)
Oct 20, 2000 46.88 47.31 46.06 46.56 7,155,000 -1.25(-2.61%)
Oct 19, 2000 46.56 47.94 46.13 47.81 6,304,500 +1.06(+2.27%)
Oct 18, 2000 45.94 47.00 44.88 46.75 6,153,100 +0.75(+1.63%)
Oct 17, 2000 47.56 47.94 45.69 46.00 6,273,900 -1.31(-2.77%)
Oct 16, 2000 45.25 47.69 45.19 47.31 7,103,000 +2.31(+5.13%)
Oct 13, 2000 43.63 45.13 43.63 45.00 9,362,800 +0.87(+1.97%)
Oct 12, 2000 42.00 44.69 41.44 44.13 19,445,500 -1.18(-2.60%)
Oct 11, 2000 46.13 46.38 44.88 45.31 8,391,400 -1.07(-2.31%)
Oct 10, 2000 45.94 46.69 45.38 46.38 6,685,000 +1.25(+2.77%)
Oct 09, 2000 45.69 46.44 45.13 45.13 6,035,900 -0.37(-0.81%)
Oct 06, 2000 45.88 45.88 44.63 45.50 11,160,800 -0.56(-1.22%)
Oct 05, 2000 46.38 46.75 45.75 46.06 8,733,900 -0.07(-0.15%)
Oct 04, 2000 45.69 47.88 45.50 46.13 11,088,100 +0.32(+0.70%)
Oct 03, 2000 46.19 46.38 44.13 45.81 16,553,100 -0.44(-0.95%)
Oct 02, 2000 48.19 48.63 45.44 46.25 11,177,200 -1.88(-3.91%)
Sep 29, 2000 48.50 49.50 48.00 48.13 7,534,500 -0.43(-0.89%)
Sep 28, 2000 48.44 49.88 48.00 48.56 8,142,200 +0.43(+0.89%)
Sep 27, 2000 47.63 48.38 47.13 48.13 7,584,400 +0.75(+1.58%)
Sep 26, 2000 49.44 49.44 46.88 47.38 9,414,200 -1.62(-3.31%)
Sep 25, 2000 50.63 50.69 48.94 49.00 5,469,400 -1.50(-2.97%)
Sep 22, 2000 51.94 51.94 49.56 50.50 6,729,800 +0.50(+1.00%)
Sep 21, 2000 48.69 51.38 48.63 50.00 8,648,600 +1.50(+3.09%)
Sep 20, 2000 49.94 50.00 48.06 48.50 9,884,200 -1.38(-2.77%)
Sep 19, 2000 50.63 50.88 49.25 49.88 8,575,800 -1.25(-2.44%)
Sep 18, 2000 51.00 52.69 50.63 51.13 5,212,500 -0.87(-1.67%)
Sep 15, 2000 52.31 52.94 51.44 52.00 8,114,200 -0.50(-0.95%)
Sep 14, 2000 53.63 53.63 51.88 52.50 4,712,500 -1.38(-2.56%)
Sep 13, 2000 54.25 54.44 53.00 53.88 4,982,500 -0.12(-0.22%)
Sep 12, 2000 53.56 54.63 52.94 54.00 6,351,700 -0.38(-0.70%)
Sep 11, 2000 52.75 54.75 52.69 54.38 9,847,200 +2.25(+4.32%)
Sep 08, 2000 51.50 52.63 51.00 52.13 7,380,900 +1.13(+2.22%)
Sep 07, 2000 51.19 52.06 50.50 51.00 8,400,900 +1.00(+2.00%)
Sep 06, 2000 50.25 51.13 49.88 50.00 8,310,600 +0.25(+0.50%)
Sep 05, 2000 48.94 50.19 48.81 49.75 8,031,600 +1.00(+2.05%)
Sep 01, 2000 47.56 49.13 47.38 48.75 7,662,300 +1.12(+2.35%)
Aug 31, 2000 48.31 48.75 47.13 47.63 12,239,700 -0.81(-1.67%)
Aug 30, 2000 48.88 49.00 48.00 48.44 8,158,600 -1.00(-2.02%)
Aug 29, 2000 49.50 49.94 48.88 49.44 5,668,000 -0.06(-0.12%)
Aug 28, 2000 50.06 50.63 48.63 49.50 7,005,000 -1.00(-1.98%)
Aug 25, 2000 49.63 50.50 49.25 50.50 4,881,100 +1.06(+2.14%)
Aug 24, 2000 49.75 50.13 49.00 49.44 4,971,400 +0.31(+0.63%)
Aug 23, 2000 49.75 50.19 49.06 49.13 6,878,900 +0.00(+0.00%)
Aug 22, 2000 49.00 50.00 48.56 49.13 7,611,400 +0.13(+0.27%)
Aug 21, 2000 49.25 49.75 47.13 49.00 14,153,600 -1.88(-3.69%)
Aug 18, 2000 49.69 50.88 49.56 50.88 7,354,500 +0.88(+1.76%)
Aug 17, 2000 49.56 50.44 48.63 50.00 6,805,300 +0.06(+0.12%)
Aug 16, 2000 50.75 50.88 48.75 49.94 13,811,600 -1.62(-3.14%)
Aug 15, 2000 51.88 52.56 51.25 51.56 7,954,700 -1.32(-2.50%)
Aug 14, 2000 52.25 53.06 52.13 52.88 6,034,400 +0.75(+1.44%)
Aug 11, 2000 51.44 52.38 51.13 52.13 7,536,400 +1.13(+2.22%)
Aug 10, 2000 53.13 53.25 50.69 51.00 12,380,900 -2.63(-4.90%)
Aug 09, 2000 54.06 54.75 52.94 53.63 17,751,100 -4.00(-6.94%)
Aug 08, 2000 56.44 57.63 55.06 57.63 5,865,300 +2.50(+4.53%)
Aug 07, 2000 53.13 55.94 53.00 55.13 5,608,100 +2.19(+4.14%)
Aug 04, 2000 54.06 54.06 52.75 52.94 5,843,800 -0.94(-1.74%)
Aug 03, 2000 56.50 56.50 53.44 53.88 8,234,200 -0.18(-0.33%)
Aug 02, 2000 54.50 55.06 53.81 54.06 6,737,500 -0.44(-0.81%)
Aug 01, 2000 54.00 54.94 53.00 54.50 9,058,300 -0.75(-1.36%)
Jul 31, 2000 58.88 58.88 54.25 55.25 7,536,700 -3.44(-5.86%)
Jul 28, 2000 59.81 59.94 57.25 58.69 5,251,900 -1.37(-2.28%)
Jul 27, 2000 59.38 60.31 59.00 60.06 4,747,500 +1.31(+2.23%)
Jul 26, 2000 58.19 60.13 58.19 58.75 7,323,300 -0.44(-0.74%)
Jul 25, 2000 57.50 59.31 57.31 59.19 4,123,100 +1.75(+3.05%)
Jul 24, 2000 59.00 59.19 57.19 57.44 5,049,100 -2.25(-3.77%)
Jul 21, 2000 60.31 60.50 59.25 59.69 3,911,600 -0.31(-0.52%)
Jul 20, 2000 59.94 60.81 59.56 60.00 4,990,600 +0.00(+0.00%)
Jul 19, 2000 60.19 60.50 59.38 60.00 3,740,000 -0.06(-0.10%)
Jul 18, 2000 60.94 61.13 59.75 60.06 3,593,300 -0.66(-1.09%)
Jul 17, 2000 60.31 61.25 59.63 60.72 4,611,100 +1.22(+2.05%)
Jul 14, 2000 59.81 60.94 59.38 59.50 4,186,400 +0.37(+0.63%)
Jul 13, 2000 60.50 61.19 59.13 59.13 4,304,100 -1.87(-3.07%)
Jul 12, 2000 62.06 62.19 60.63 61.00 5,835,600 -1.00(-1.61%)
Jul 11, 2000 61.06 62.75 60.81 62.00 5,901,900 +0.75(+1.22%)
Jul 10, 2000 61.38 62.94 60.69 61.25 8,235,800 -0.31(-0.50%)
Jul 07, 2000 57.94 62.06 57.31 61.56 10,515,300 +4.06(+7.06%)
Jul 06, 2000 57.94 58.44 56.81 57.50 5,762,200 +0.50(+0.88%)
Jul 05, 2000 57.31 57.94 56.56 57.00 5,145,300 +0.12(+0.21%)
Jul 03, 2000 57.25 57.38 56.13 56.88 2,581,400 -0.75(-1.30%)
Jun 30, 2000 54.13 57.73 54.06 57.63 7,623,400 +3.50(+6.47%)
Jun 29, 2000 55.31 55.38 53.56 54.13 5,291,400 -1.85(-3.30%)
Jun 28, 2000 56.50 57.19 55.69 55.98 4,826,400 -0.83(-1.46%)
Jun 27, 2000 54.13 57.44 53.75 56.81 6,556,900 +3.06(+5.69%)
Jun 26, 2000 54.19 54.69 53.75 53.75 3,927,300 +0.00(+0.00%)
Jun 23, 2000 53.69 54.44 52.88 53.75 6,275,000 +1.25(+2.38%)
Jun 22, 2000 53.06 53.44 51.88 52.50 5,672,200 -1.44(-2.67%)
Jun 21, 2000 54.56 54.56 53.38 53.94 4,291,400 -0.56(-1.03%)
Jun 20, 2000 54.25 54.69 53.13 54.50 6,065,900 +0.12(+0.22%)
Jun 19, 2000 53.69 55.00 52.81 54.38 6,002,700 +0.50(+0.93%)
Jun 16, 2000 54.75 56.13 53.25 53.88 9,575,200 -1.62(-2.92%)
Jun 15, 2000 55.06 56.19 54.81 55.50 5,683,600 +0.37(+0.67%)
Jun 14, 2000 54.94 55.69 54.13 55.13 6,690,600 +0.13(+0.24%)
Jun 13, 2000 52.06 55.00 51.63 55.00 7,712,700 +2.25(+4.27%)
Jun 12, 2000 54.00 54.38 51.81 52.75 8,094,400 -1.25(-2.31%)
Jun 09, 2000 57.44 58.00 53.94 54.00 7,284,800 -2.88(-5.06%)
Jun 08, 2000 57.81 58.00 56.31 56.88 3,994,800 -1.00(-1.73%)
Jun 07, 2000 57.75 59.06 57.75 57.88 3,427,200 -0.37(-0.64%)
Jun 06, 2000 58.81 58.81 57.75 58.25 4,440,200 -1.06(-1.79%)
Jun 05, 2000 59.31 59.75 58.75 59.31 4,360,600 +0.25(+0.42%)
Jun 02, 2000 58.88 60.06 58.06 59.06 7,092,700 +2.06(+3.61%)
Jun 01, 2000 57.13 57.69 56.25 57.00 4,790,000 -0.63(-1.09%)
May 31, 2000 54.88 60.00 54.50 57.63 7,663,900 +4.25(+7.96%)
May 30, 2000 53.06 54.13 52.69 53.38 4,354,200 -0.62(-1.15%)
May 26, 2000 54.25 55.00 53.13 54.00 4,000,000 -1.00(-1.82%)
May 25, 2000 55.81 56.69 54.06 55.00 4,624,400 -1.88(-3.31%)
May 24, 2000 55.25 57.00 52.75 56.88 10,342,300 -0.31(-0.54%)
May 23, 2000 57.56 58.38 56.81 57.19 4,291,600 -0.19(-0.33%)
May 22, 2000 57.69 57.69 56.19 57.38 4,632,700 +0.32(+0.56%)
May 19, 2000 56.13 58.75 56.13 57.06 6,362,000 -0.88(-1.52%)
May 18, 2000 56.25 57.94 56.19 57.94 4,892,300 +1.56(+2.77%)
May 17, 2000 56.69 56.75 55.44 56.38 4,593,600 -1.62(-2.79%)
May 16, 2000 57.44 59.06 57.19 58.00 6,383,600 +1.00(+1.75%)
May 15, 2000 56.25 57.31 55.50 57.00 4,273,600 +0.19(+0.33%)
May 12, 2000 55.75 57.19 55.31 56.81 4,371,600 +0.81(+1.45%)
May 11, 2000 56.94 57.06 55.00 56.00 6,108,300 -0.69(-1.22%)
May 10, 2000 53.44 57.13 53.00 56.69 11,248,300 +3.69(+6.96%)
May 09, 2000 54.38 54.88 52.50 53.00 8,892,800 +0.62(+1.18%)
May 08, 2000 51.25 52.38 49.50 52.38 7,629,500 +1.07(+2.09%)
May 05, 2000 50.19 52.88 50.19 51.31 8,640,000 +0.31(+0.61%)
May 04, 2000 53.94 53.94 50.44 51.00 10,770,800 -2.44(-4.57%)
May 03, 2000 54.25 54.50 52.75 53.44 10,461,400 -4.19(-7.27%)
May 02, 2000 57.31 57.81 56.69 57.63 4,822,300 -0.31(-0.54%)
May 01, 2000 56.38 58.81 56.19 57.94 5,114,100 +2.56(+4.62%)
Apr 28, 2000 56.81 57.31 55.38 55.38 5,014,100 -2.31(-4.00%)
Apr 27, 2000 57.63 58.44 56.50 57.69 5,517,800 -1.06(-1.80%)
Apr 26, 2000 60.19 60.75 58.31 58.75 5,203,100 -0.94(-1.57%)
Apr 25, 2000 58.06 60.75 57.56 59.69 6,043,000 +0.81(+1.38%)
Apr 24, 2000 57.94 60.63 57.50 58.88 5,635,800 +1.19(+2.06%)
Apr 20, 2000 55.13 57.94 55.13 57.69 6,090,600 +2.75(+5.01%)
Apr 19, 2000 54.13 55.50 53.75 54.94 6,258,300 +1.06(+1.97%)
Apr 18, 2000 54.00 56.31 53.13 53.88 7,661,900 -0.12(-0.22%)
Apr 17, 2000 55.13 56.38 51.75 54.00 9,660,800 -1.00(-1.82%)
Apr 14, 2000 58.00 58.94 55.00 55.00 9,374,200 -5.06(-8.42%)
Apr 13, 2000 62.31 62.31 59.50 60.06 7,887,000 -2.38(-3.81%)
Apr 12, 2000 63.44 64.94 62.06 62.44 7,245,200 -0.94(-1.48%)
Apr 11, 2000 62.88 63.50 61.50 63.38 5,358,400 -0.18(-0.28%)
Apr 10, 2000 61.50 63.69 61.00 63.56 5,521,600 +2.06(+3.35%)
Apr 07, 2000 61.25 62.00 60.63 61.50 4,014,800 +0.37(+0.61%)
Apr 06, 2000 59.13 61.25 58.75 61.13 7,256,600 +2.88(+4.94%)
Apr 05, 2000 59.31 60.13 57.56 58.25 7,069,400 -1.75(-2.92%)
Apr 04, 2000 61.69 63.31 57.50 60.00 13,679,100 -1.19(-1.94%)
Apr 03, 2000 56.63 62.00 56.63 61.19 11,938,900 +4.69(+8.30%)
Mar 31, 2000 59.25 59.31 55.50 56.50 9,056,300 -2.50(-4.24%)
Mar 30, 2000 59.75 60.75 58.88 59.00 11,571,300 +0.25(+0.43%)
Mar 29, 2000 55.50 59.38 55.44 58.75 13,600,500 +4.25(+7.80%)
Mar 28, 2000 54.56 55.94 54.50 54.50 5,801,900 -0.94(-1.70%)
Mar 27, 2000 54.69 55.50 54.25 55.44 5,777,700 -0.06(-0.11%)
Mar 24, 2000 54.44 55.69 54.00 55.50 7,954,500 +1.50(+2.78%)
Mar 23, 2000 54.38 54.56 53.50 54.00 7,028,600 -1.38(-2.49%)
Mar 22, 2000 56.50 56.50 54.00 55.38 9,965,500 -1.25(-2.21%)
Mar 21, 2000 55.44 56.63 54.50 56.63 7,857,200 +1.50(+2.72%)
Mar 20, 2000 55.81 55.81 53.38 55.13 6,774,200 -0.62(-1.11%)
Mar 17, 2000 54.56 56.25 54.13 55.75 12,641,400 +1.12(+2.05%)
Mar 16, 2000 52.31 55.56 51.63 54.63 19,719,400 +3.13(+6.08%)
Mar 15, 2000 47.44 51.94 46.56 51.50 14,670,000 +3.75(+7.85%)
Mar 14, 2000 47.00 48.81 46.31 47.75 9,987,800 +0.06(+0.13%)
Mar 13, 2000 46.25 47.94 45.88 47.69 7,732,300 -0.25(-0.52%)
Mar 10, 2000 49.75 49.75 47.44 47.94 7,008,600 -1.00(-2.04%)
Mar 09, 2000 49.00 49.44 46.88 48.94 7,947,700 +0.63(+1.30%)
Mar 08, 2000 47.31 49.31 45.63 48.31 10,023,600 +0.75(+1.58%)
Mar 07, 2000 49.63 49.63 47.13 47.56 9,727,300 -2.94(-5.82%)
Mar 06, 2000 52.63 52.69 48.63 50.50 10,495,600 -2.13(-4.05%)
Mar 03, 2000 52.13 53.31 51.50 52.63 10,791,300 +2.07(+4.09%)
Mar 02, 2000 52.75 52.88 50.44 50.56 15,544,200 +1.56(+3.18%)
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.