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

137.51 USD +2.04 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 59.61 59.88 59.06 59.07 12,854,105 -0.81(-1.35%)
Aug 28, 2008 59.42 60.04 59.02 59.88 12,111,942 +0.59(+1.00%)
Aug 27, 2008 58.99 59.86 58.48 59.29 11,712,329 +0.29(+0.49%)
Aug 26, 2008 58.55 59.18 58.04 59.00 10,971,017 +0.45(+0.77%)
Aug 25, 2008 59.27 59.29 58.30 58.55 11,965,180 -0.89(-1.50%)
Aug 22, 2008 58.71 59.51 58.71 59.44 0 +0.94(+1.61%)
Aug 21, 2008 57.89 58.59 57.48 58.50 11,381,916 +0.14(+0.24%)
Aug 20, 2008 58.52 58.65 57.68 58.36 12,862,530 +0.16(+0.27%)
Aug 19, 2008 58.50 58.81 57.89 58.20 15,337,632 -0.63(-1.07%)
Aug 18, 2008 59.50 59.60 58.63 58.83 12,915,951 -0.54(-0.91%)
Aug 15, 2008 58.13 59.93 58.13 59.37 0 +1.27(+2.19%)
Aug 14, 2008 57.52 58.90 56.89 58.10 26,814,472 +0.22(+0.38%)
Aug 13, 2008 58.90 58.95 57.23 57.88 22,581,600 -1.37(-2.31%)
Aug 12, 2008 58.71 59.74 58.40 59.25 20,279,743 +0.69(+1.18%)
Aug 11, 2008 57.87 59.80 57.34 58.56 24,267,316 +0.70(+1.21%)
Aug 08, 2008 57.06 58.49 56.81 57.86 23,915,754 +0.90(+1.58%)
Aug 07, 2008 58.39 59.00 56.88 56.96 37,694,303 -3.80(-6.25%)
Aug 06, 2008 60.17 61.00 59.70 60.76 23,821,477 +0.42(+0.70%)
Aug 05, 2008 59.02 60.99 58.83 60.34 37,575,063 +1.91(+3.27%)
Aug 04, 2008 57.58 59.07 57.55 58.43 13,831,025 +0.68(+1.18%)
Aug 01, 2008 58.75 58.78 57.36 57.75 17,295,595 -0.87(-1.48%)
Jul 31, 2008 58.07 59.37 57.91 58.62 18,613,485 +0.06(+0.10%)
Jul 30, 2008 57.61 59.00 57.61 58.56 19,364,534 +1.11(+1.93%)
Jul 29, 2008 57.45 57.50 56.09 57.45 17,634,022 +1.43(+2.55%)
Jul 28, 2008 56.79 57.20 55.95 56.02 15,433,612 -0.81(-1.43%)
Jul 25, 2008 57.10 57.60 56.58 56.83 16,452,125 -0.14(-0.25%)
Jul 24, 2008 57.99 58.11 56.79 56.97 21,178,657 -1.12(-1.93%)
Jul 23, 2008 57.50 58.99 56.69 58.09 31,184,483 -0.97(-1.64%)
Jul 22, 2008 57.21 59.56 57.15 59.06 25,826,957 +1.75(+3.05%)
Jul 21, 2008 58.08 58.63 57.00 57.31 16,645,050 -0.61(-1.05%)
Jul 18, 2008 57.90 58.07 57.06 57.92 20,650,619 +0.24(+0.42%)
Jul 17, 2008 56.98 57.91 55.42 57.68 24,733,798 +0.72(+1.26%)
Jul 16, 2008 56.20 57.11 55.64 56.96 26,412,669 +0.72(+1.28%)
Jul 15, 2008 55.98 56.80 55.34 56.24 26,589,577 -0.07(-0.12%)
Jul 14, 2008 57.00 57.13 55.98 56.31 21,049,506 +0.02(+0.04%)
Jul 11, 2008 56.68 57.34 55.64 56.29 27,847,390 -0.92(-1.61%)
Jul 10, 2008 58.05 58.14 56.07 57.21 29,887,209 -0.46(-0.80%)
Jul 09, 2008 59.29 59.29 57.60 57.67 25,496,688 -1.44(-2.44%)
Jul 08, 2008 57.17 59.29 57.10 59.11 32,714,468 +2.20(+3.87%)
Jul 07, 2008 56.75 57.87 56.20 56.91 22,230,754 +0.31(+0.55%)
Jul 04, 2008 56.86 57.57 56.03 56.60 11,795,882 +0.00(+0.00%)
Jul 03, 2008 56.86 57.57 56.03 56.60 11,795,882 +0.10(+0.18%)
Jul 02, 2008 57.25 57.80 56.45 56.50 20,769,937 -0.53(-0.93%)
Jul 01, 2008 56.00 57.07 55.61 57.03 22,714,818 +0.83(+1.48%)
Jun 30, 2008 56.73 57.82 56.02 56.20 22,242,146 -0.10(-0.18%)
Jun 27, 2008 56.65 57.35 55.85 56.30 28,653,415 -0.53(-0.93%)
Jun 26, 2008 57.75 58.27 56.83 56.83 21,051,548 -1.29(-2.22%)
Jun 25, 2008 57.42 58.73 57.35 58.12 22,023,626 +0.80(+1.40%)
Jun 24, 2008 56.32 57.85 56.25 57.32 19,625,531 +0.68(+1.20%)
Jun 23, 2008 56.60 57.00 56.43 56.64 14,295,758 +0.38(+0.68%)
Jun 20, 2008 57.40 57.70 56.20 56.26 27,051,839 -1.43(-2.48%)
Jun 19, 2008 57.62 58.25 57.37 57.69 20,677,038 +0.02(+0.03%)
Jun 18, 2008 58.20 59.41 57.59 57.67 22,236,658 -1.02(-1.74%)
Jun 17, 2008 59.49 59.53 58.50 58.69 13,559,301 -0.62(-1.05%)
Jun 16, 2008 58.90 59.39 58.50 59.31 18,090,032 +0.13(+0.22%)
Jun 13, 2008 59.38 59.75 58.86 59.18 20,883,972 +0.07(+0.12%)
Jun 12, 2008 58.92 59.83 58.73 59.11 19,249,189 +0.59(+1.01%)
Jun 11, 2008 59.65 59.78 58.47 58.52 20,755,689 -1.26(-2.11%)
Jun 10, 2008 59.52 59.95 59.05 59.78 21,243,175 +0.21(+0.35%)
Jun 09, 2008 58.98 59.74 58.44 59.57 23,344,965 +1.20(+2.06%)
Jun 06, 2008 59.33 59.57 58.33 58.37 23,521,184 -1.43(-2.39%)
Jun 05, 2008 58.50 59.90 58.41 59.80 35,740,139 +2.12(+3.68%)
Jun 04, 2008 57.49 58.02 57.34 57.68 14,710,544 -0.09(-0.16%)
Jun 03, 2008 57.79 58.05 57.36 57.77 17,073,097 +0.57(+1.00%)
Jun 02, 2008 57.41 57.99 56.52 57.20 17,280,786 -0.54(-0.94%)
May 30, 2008 57.98 58.08 57.50 57.74 12,122,642 -0.20(-0.35%)
May 29, 2008 56.93 58.15 56.93 57.94 18,545,752 +0.85(+1.49%)
May 28, 2008 56.81 57.24 56.56 57.09 20,417,719 +0.69(+1.22%)
May 27, 2008 55.80 56.68 55.80 56.40 17,280,169 +0.65(+1.17%)
May 26, 2008 55.88 55.98 55.40 55.75 0 +0.00(+0.00%)
May 23, 2008 55.88 55.98 55.40 55.75 13,558,377 -0.30(-0.54%)
May 22, 2008 55.20 56.21 55.09 56.05 15,065,240 +0.82(+1.48%)
May 21, 2008 55.94 56.20 55.05 55.23 20,367,815 -0.72(-1.29%)
May 20, 2008 56.15 56.39 55.48 55.95 21,835,591 -0.45(-0.80%)
May 19, 2008 56.95 57.05 56.16 56.40 15,556,424 -0.64(-1.12%)
May 16, 2008 57.39 57.43 56.59 57.04 14,530,870 -0.08(-0.14%)
May 15, 2008 57.57 57.57 56.65 57.12 16,672,653 -0.33(-0.57%)
May 14, 2008 56.88 57.60 56.65 57.45 17,469,327 +0.80(+1.41%)
May 13, 2008 57.35 57.50 56.37 56.65 29,000,763 -1.37(-2.36%)
May 12, 2008 57.69 58.37 57.64 58.02 18,224,300 +0.84(+1.47%)
May 09, 2008 56.83 57.49 56.61 57.18 12,983,263 +0.02(+0.03%)
May 08, 2008 57.39 57.60 56.75 57.16 26,498,907 +0.33(+0.58%)
May 07, 2008 56.27 56.85 56.03 56.83 25,031,326 +0.48(+0.85%)
May 06, 2008 56.99 57.24 56.03 56.35 21,194,828 -0.62(-1.09%)
May 05, 2008 57.08 57.34 56.81 56.97 18,498,159 -0.53(-0.92%)
May 02, 2008 58.89 58.89 56.90 57.50 19,488,797 -0.57(-0.98%)
May 01, 2008 58.20 59.09 57.63 58.07 18,652,999 +0.09(+0.16%)
Apr 30, 2008 58.70 59.04 57.88 57.98 20,269,646 -0.63(-1.07%)
Apr 29, 2008 57.41 58.80 57.40 58.61 17,691,335 +1.26(+2.20%)
Apr 28, 2008 57.50 57.94 57.20 57.35 12,469,556 -0.30(-0.52%)
Apr 25, 2008 57.93 58.04 57.14 57.65 16,982,372 +0.20(+0.35%)
Apr 24, 2008 57.02 57.68 57.01 57.45 19,341,436 +0.69(+1.22%)
Apr 23, 2008 56.31 57.27 56.31 56.76 15,216,768 +0.21(+0.37%)
Apr 22, 2008 56.25 56.56 55.84 56.55 14,537,264 +0.17(+0.30%)
Apr 21, 2008 56.07 56.48 55.75 56.38 14,373,408 +0.07(+0.12%)
Apr 18, 2008 57.00 57.36 56.14 56.31 19,736,280 -0.36(-0.64%)
Apr 17, 2008 56.78 56.96 56.19 56.67 20,980,477 -0.40(-0.70%)
Apr 16, 2008 56.45 57.12 56.35 57.07 28,132,883 +0.80(+1.42%)
Apr 15, 2008 55.21 56.39 55.19 56.27 25,633,448 +1.12(+2.03%)
Apr 14, 2008 54.89 55.34 54.86 55.15 17,421,490 +0.35(+0.64%)
Apr 11, 2008 54.25 55.14 54.13 54.80 23,461,071 +0.14(+0.26%)
Apr 10, 2008 54.55 55.33 54.41 54.66 28,968,505 +0.52(+0.96%)
Apr 09, 2008 54.37 54.60 53.74 54.14 19,531,372 -0.31(-0.57%)
Apr 08, 2008 54.01 54.85 53.99 54.45 15,756,984 +0.22(+0.41%)
Apr 07, 2008 54.69 54.81 53.91 54.23 18,858,094 -0.17(-0.31%)
Apr 04, 2008 54.91 54.95 54.22 54.40 20,728,048 -0.53(-0.96%)
Apr 03, 2008 54.10 55.20 53.99 54.93 23,190,838 +0.47(+0.86%)
Apr 02, 2008 54.31 54.89 54.00 54.46 21,720,253 +0.38(+0.70%)
Apr 01, 2008 53.19 54.16 52.81 54.08 24,237,276 +1.40(+2.66%)
Mar 31, 2008 52.20 53.11 51.63 52.68 19,594,394 +0.56(+1.07%)
Mar 28, 2008 52.10 52.67 51.77 52.12 15,049,002 -0.25(-0.48%)
Mar 27, 2008 53.01 53.22 52.28 52.37 18,981,446 -0.53(-1.00%)
Mar 26, 2008 52.88 53.40 52.66 52.90 19,226,320 -0.15(-0.28%)
Mar 25, 2008 53.53 53.71 52.91 53.05 20,327,654 -0.58(-1.08%)
Mar 24, 2008 53.45 54.15 53.23 53.63 22,246,394 +0.40(+0.75%)
Mar 21, 2008 50.85 53.49 50.78 53.23 44,533,206 +0.00(+0.00%)
Mar 20, 2008 50.85 53.49 50.78 53.23 44,532,906 +2.45(+4.82%)
Mar 19, 2008 50.82 51.45 50.66 50.78 25,829,884 -0.20(-0.39%)
Mar 18, 2008 50.26 51.01 50.22 50.98 26,380,335 +1.03(+2.06%)
Mar 17, 2008 49.34 50.40 49.29 49.95 22,125,905 +0.13(+0.26%)
Mar 14, 2008 50.71 50.71 49.17 49.82 27,481,353 -0.78(-1.54%)
Mar 13, 2008 49.93 50.67 49.46 50.60 29,852,873 +0.31(+0.62%)
Mar 12, 2008 50.02 50.72 49.94 50.29 26,273,743 +0.04(+0.08%)
Mar 11, 2008 49.85 50.39 49.54 50.25 28,676,168 +1.40(+2.87%)
Mar 10, 2008 50.00 50.00 48.64 48.85 24,325,365 -1.05(-2.10%)
Mar 07, 2008 49.68 50.74 49.68 49.90 24,346,264 -0.08(-0.16%)
Mar 06, 2008 50.24 50.40 49.85 49.98 27,516,341 +0.43(+0.86%)
Mar 05, 2008 49.96 50.19 49.26 49.55 22,994,739 -0.32(-0.64%)
Mar 04, 2008 49.73 50.02 49.62 49.87 24,989,042 -0.02(-0.04%)
Mar 03, 2008 49.43 50.02 49.22 49.89 19,752,051 +0.30(+0.60%)
Feb 29, 2008 50.38 50.67 49.53 49.59 20,219,336 -1.11(-2.19%)
Feb 28, 2008 51.13 51.40 50.63 50.70 18,397,000 -0.73(-1.42%)
Feb 27, 2008 50.99 51.57 50.92 51.43 29,191,227 +0.03(+0.06%)
Feb 26, 2008 50.19 51.48 50.19 51.40 31,028,596 +1.07(+2.13%)
Feb 25, 2008 50.19 50.40 49.70 50.33 25,536,312 +0.36(+0.72%)
Feb 22, 2008 49.90 50.20 49.47 49.97 19,518,896 +0.18(+0.36%)
Feb 21, 2008 49.85 50.23 49.60 49.79 22,399,612 +0.09(+0.18%)
Feb 20, 2008 49.30 49.97 49.01 49.70 21,676,780 +0.04(+0.08%)
Feb 19, 2008 50.10 50.32 49.30 49.66 22,027,272 +0.22(+0.44%)
Feb 18, 2008 49.68 50.00 49.11 49.44 0 +0.00(+0.00%)
Feb 15, 2008 49.68 50.00 49.11 49.44 25,832,971 -0.53(-1.06%)
Feb 14, 2008 50.58 50.90 49.76 49.97 18,011,805 -0.69(-1.36%)
Feb 13, 2008 50.62 51.01 50.22 50.66 16,078,545 +0.41(+0.82%)
Feb 12, 2008 49.48 50.72 49.48 50.25 23,367,334 +0.65(+1.31%)
Feb 11, 2008 48.84 49.68 48.34 49.60 21,552,851 +0.84(+1.72%)
Feb 08, 2008 49.67 50.10 48.64 48.76 22,542,224 -1.08(-2.17%)
Feb 07, 2008 47.85 50.00 47.84 49.84 36,286,109 +1.01(+2.07%)
Feb 06, 2008 49.60 50.03 48.51 48.83 28,491,810 -0.73(-1.47%)
Feb 05, 2008 49.46 50.66 49.46 49.56 28,403,666 -0.51(-1.02%)
Feb 04, 2008 51.00 51.25 49.83 50.07 20,321,283 -1.11(-2.17%)
Feb 01, 2008 50.90 51.48 50.31 51.18 25,743,839 +0.44(+0.87%)
Jan 31, 2008 48.85 51.30 48.73 50.74 46,220,473 +1.58(+3.21%)
Jan 30, 2008 48.80 50.00 48.50 49.16 24,486,650 +0.15(+0.31%)
Jan 29, 2008 49.10 49.19 48.13 49.01 21,743,646 +0.30(+0.62%)
Jan 28, 2008 48.06 48.78 47.90 48.71 23,440,847 +0.62(+1.29%)
Jan 25, 2008 49.09 49.26 47.99 48.09 24,844,155 -0.82(-1.68%)
Jan 24, 2008 50.21 50.24 48.48 48.91 35,716,552 -1.25(-2.49%)
Jan 23, 2008 48.50 50.36 48.31 50.16 50,209,095 +0.96(+1.94%)
Jan 22, 2008 46.47 49.53 46.09 49.20 45,128,491 +1.62(+3.41%)
Jan 21, 2008 47.89 48.51 47.42 47.58 0 +0.00(+0.00%)
Jan 18, 2008 47.89 48.51 47.42 47.58 33,493,334 +0.10(+0.21%)
Jan 17, 2008 47.55 47.93 47.10 47.48 27,911,430 -0.01(-0.02%)
Jan 16, 2008 46.68 48.05 46.68 47.49 25,324,226 +0.50(+1.06%)
Jan 15, 2008 46.99 47.43 46.77 46.99 24,482,588 -0.68(-1.43%)
Jan 14, 2008 47.98 47.98 43.11 47.67 20,562,589 -0.05(-0.10%)
Jan 11, 2008 48.06 48.61 47.50 47.72 28,184,957 -0.68(-1.40%)
Jan 10, 2008 47.10 48.77 47.10 48.40 35,694,739 +1.50(+3.20%)
Jan 09, 2008 45.97 47.00 45.24 46.90 27,197,798 +0.93(+2.02%)
Jan 08, 2008 46.59 47.08 45.88 45.97 19,017,039 -0.59(-1.27%)
Jan 07, 2008 45.80 46.81 45.59 46.56 20,326,462 +0.84(+1.84%)
Jan 04, 2008 45.91 46.37 45.37 45.72 20,351,169 -0.66(-1.42%)
Jan 03, 2008 46.72 46.90 46.23 46.38 19,800,990 -0.52(-1.11%)
Jan 02, 2008 47.41 47.63 46.46 46.90 19,918,549 -0.63(-1.33%)
Jan 01, 2008 47.84 48.08 47.33 47.53 0 +0.00(+0.00%)
Dec 31, 2007 47.84 48.08 47.33 47.53 12,176,334 -0.55(-1.14%)
Dec 28, 2007 48.00 48.47 47.77 48.08 8,592,869 +0.31(+0.65%)
Dec 27, 2007 48.21 48.30 47.62 47.77 10,760,827 -0.61(-1.26%)
Dec 26, 2007 48.20 48.50 47.92 48.38 9,346,725 -0.36(-0.74%)
Dec 24, 2007 48.12 49.08 48.12 48.74 6,324,941 +0.53(+1.10%)
Dec 21, 2007 47.82 48.50 47.80 48.21 23,247,585 +0.36(+0.75%)
Dec 20, 2007 48.08 48.34 47.32 47.85 14,158,610 -0.23(-0.48%)
Dec 19, 2007 48.15 48.49 47.85 48.08 13,124,609 -0.16(-0.33%)
Dec 18, 2007 48.08 48.55 46.87 48.24 16,863,857 +0.41(+0.86%)
Dec 17, 2007 47.60 48.16 47.26 47.83 16,507,424 +0.20(+0.42%)
Dec 14, 2007 48.17 48.20 47.60 47.63 13,588,168 -0.70(-1.45%)
Dec 13, 2007 47.81 48.48 47.75 48.33 16,650,861 +0.10(+0.21%)
Dec 12, 2007 49.62 49.64 47.61 48.23 23,945,992 -0.80(-1.63%)
Dec 11, 2007 49.41 50.05 48.62 49.03 26,058,332 -0.40(-0.81%)
Dec 10, 2007 49.06 49.68 48.92 49.43 12,558,030 +0.41(+0.84%)
Dec 07, 2007 49.26 49.39 48.80 49.02 14,386,963 -0.25(-0.51%)
Dec 06, 2007 48.49 49.41 48.00 49.27 20,289,367 +0.37(+0.76%)
Dec 05, 2007 48.54 49.12 48.51 48.90 17,449,175 +0.71(+1.47%)
Dec 04, 2007 47.49 48.56 47.49 48.19 16,460,498 +0.32(+0.67%)
Dec 03, 2007 47.71 48.31 47.57 47.87 12,276,003 -0.03(-0.06%)
Nov 30, 2007 47.70 48.23 47.60 47.90 16,317,296 +0.36(+0.76%)
Nov 29, 2007 46.80 47.85 46.76 47.54 14,764,780 +0.31(+0.66%)
Nov 28, 2007 46.08 47.52 46.00 47.23 28,587,793 +1.40(+3.05%)
Nov 27, 2007 45.27 46.18 45.15 45.83 21,013,748 +0.80(+1.78%)
Nov 26, 2007 46.00 46.38 45.00 45.03 21,989,889 -0.70(-1.53%)
Nov 23, 2007 45.23 46.25 44.87 45.73 13,584,674 +0.87(+1.94%)
Nov 21, 2007 45.03 45.41 44.68 44.86 17,478,900 -0.64(-1.41%)
Nov 20, 2007 45.45 46.21 44.70 45.50 23,768,919 +0.03(+0.07%)
Nov 19, 2007 46.00 46.35 45.25 45.47 14,989,752 -0.87(-1.88%)
Nov 16, 2007 46.42 46.60 45.62 46.34 18,925,102 +0.14(+0.30%)
Nov 15, 2007 46.29 47.06 45.87 46.20 21,829,987 -0.31(-0.67%)
Nov 14, 2007 46.24 47.08 46.12 46.51 29,115,376 +0.54(+1.17%)
Nov 13, 2007 45.00 46.35 45.00 45.97 40,735,908 +2.65(+6.12%)
Nov 12, 2007 42.98 44.57 42.66 43.32 25,469,405 +0.42(+0.98%)
Nov 09, 2007 43.15 43.41 42.50 42.90 20,431,384 -0.72(-1.65%)
Nov 08, 2007 44.19 44.38 42.82 43.62 20,800,175 -0.31(-0.71%)
Nov 07, 2007 44.00 44.59 43.82 43.93 17,568,467 -0.36(-0.81%)
Nov 06, 2007 44.01 44.40 43.81 44.29 12,562,395 +0.26(+0.59%)
Nov 05, 2007 44.25 44.38 43.78 44.03 12,538,461 -0.16(-0.36%)
Nov 02, 2007 44.16 44.38 43.66 44.19 18,035,384 +0.16(+0.36%)
Nov 01, 2007 44.70 44.94 43.94 44.03 19,866,760 -1.18(-2.61%)
Oct 31, 2007 45.71 45.81 44.53 45.21 22,124,900 -0.16(-0.35%)
Oct 30, 2007 44.74 45.85 44.69 45.37 16,429,000 +0.36(+0.80%)
Oct 29, 2007 44.72 45.14 44.62 45.01 13,704,438 +0.37(+0.83%)
Oct 26, 2007 44.55 44.81 44.11 44.64 17,033,487 +0.76(+1.73%)
Oct 25, 2007 43.96 44.25 43.28 43.88 21,283,800 +0.01(+0.02%)
Oct 24, 2007 44.10 44.18 43.27 43.87 22,283,253 -0.06(-0.14%)
Oct 23, 2007 45.51 45.58 43.50 43.93 37,868,100 -1.32(-2.92%)
Oct 22, 2007 44.80 45.46 44.64 45.25 21,219,500 +0.27(+0.60%)
Oct 19, 2007 45.84 46.02 44.96 44.98 22,970,908 -0.91(-1.98%)
Oct 18, 2007 45.78 46.04 45.34 45.89 19,021,540 -0.10(-0.22%)
Oct 17, 2007 46.14 46.36 45.28 45.99 23,913,400 +0.13(+0.28%)
Oct 16, 2007 46.28 46.30 45.58 45.86 18,018,457 -0.59(-1.27%)
Oct 15, 2007 47.01 47.07 46.26 46.45 16,434,300 -0.61(-1.30%)
Oct 12, 2007 46.98 47.28 46.80 47.06 13,996,644 +0.16(+0.34%)
Oct 11, 2007 47.35 47.70 46.72 46.90 41,029,837 +1.31(+2.87%)
Oct 10, 2007 45.10 45.74 45.10 45.59 15,829,950 +0.38(+0.84%)
Oct 09, 2007 45.03 45.49 44.63 45.21 12,247,740 -0.06(-0.13%)
Oct 08, 2007 45.20 45.40 45.08 45.27 8,070,202 -0.10(-0.22%)
Oct 05, 2007 45.45 45.88 44.97 45.37 13,108,040 +0.37(+0.82%)
Oct 04, 2007 45.06 45.34 44.77 45.00 9,553,600 -0.13(-0.29%)
Oct 03, 2007 44.69 45.60 44.49 45.13 17,053,842 +0.26(+0.58%)
Oct 02, 2007 44.45 45.11 44.36 44.87 18,345,400 +0.40(+0.90%)
Oct 01, 2007 43.83 44.67 43.66 44.47 15,171,900 +0.82(+1.88%)
Sep 28, 2007 43.61 44.00 43.51 43.65 12,655,700 +0.04(+0.09%)
Sep 27, 2007 43.56 44.02 43.48 43.61 14,204,208 +0.31(+0.72%)
Sep 26, 2007 43.30 43.60 42.95 43.30 19,146,550 +0.14(+0.32%)
Sep 25, 2007 43.29 43.30 42.68 43.16 21,298,089 -0.81(-1.84%)
Sep 24, 2007 44.32 44.47 43.86 43.97 16,750,500 -0.26(-0.59%)
Sep 21, 2007 44.57 44.79 44.15 44.23 21,042,900 -0.09(-0.20%)
Sep 20, 2007 44.68 44.83 43.96 44.32 16,761,016 -0.43(-0.96%)
Sep 19, 2007 44.57 45.05 44.41 44.75 22,186,199 +0.31(+0.70%)
Sep 18, 2007 43.49 44.65 43.35 44.44 27,904,892 +1.12(+2.59%)
Sep 17, 2007 43.23 43.54 42.99 43.32 14,025,200 +0.00(+0.00%)
Sep 14, 2007 42.81 43.54 42.65 43.32 14,836,788 +0.26(+0.60%)
Sep 13, 2007 42.71 43.47 42.77 43.06 17,141,500 +0.35(+0.82%)
Sep 12, 2007 42.94 43.20 42.58 42.71 15,652,000 -0.23(-0.54%)
Sep 11, 2007 42.39 43.02 42.31 42.94 18,897,400 +0.67(+1.59%)
Sep 10, 2007 42.59 42.68 42.09 42.27 18,227,900 -0.12(-0.28%)
Sep 07, 2007 42.44 42.88 42.31 42.39 25,373,450 -0.37(-0.87%)
Sep 06, 2007 43.35 43.60 42.65 42.76 29,416,250 +0.31(+0.73%)
Sep 05, 2007 43.22 43.22 42.35 42.45 30,785,050 -0.85(-1.96%)
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.