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

137.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 56.88 57.35 55.80 55.85 12,824,700 -1.38(-2.41%)
Sep 29, 2003 57.27 57.35 56.47 57.23 8,669,300 +0.43(+0.76%)
Sep 26, 2003 56.70 57.09 56.61 56.80 6,575,200 -0.09(-0.16%)
Sep 25, 2003 56.59 57.48 56.59 56.89 7,543,200 +0.27(+0.48%)
Sep 24, 2003 57.22 57.50 56.55 56.62 7,978,800 -1.00(-1.74%)
Sep 23, 2003 57.29 57.91 57.19 57.62 6,602,600 +0.55(+0.96%)
Sep 22, 2003 57.69 57.75 56.75 57.07 9,250,900 -1.07(-1.84%)
Sep 19, 2003 57.54 58.49 57.54 58.14 8,365,300 -0.35(-0.60%)
Sep 18, 2003 57.61 58.49 57.61 58.49 7,511,900 +0.90(+1.56%)
Sep 17, 2003 58.17 58.50 57.59 57.59 6,701,500 -0.83(-1.42%)
Sep 16, 2003 57.97 58.52 57.70 58.42 6,259,800 +0.67(+1.16%)
Sep 15, 2003 57.50 58.05 57.50 57.75 6,077,000 +0.27(+0.47%)
Sep 12, 2003 57.18 57.53 56.72 57.48 7,970,800 -0.02(-0.03%)
Sep 11, 2003 57.10 57.87 57.01 57.50 8,395,300 +0.65(+1.14%)
Sep 10, 2003 56.56 57.48 56.56 56.85 10,847,200 -0.21(-0.37%)
Sep 09, 2003 58.57 58.57 56.90 57.06 10,107,500 -1.53(-2.61%)
Sep 08, 2003 58.55 58.64 58.05 58.59 8,558,000 -0.30(-0.51%)
Sep 05, 2003 59.10 59.21 58.50 58.89 10,593,500 -1.19(-1.98%)
Sep 04, 2003 60.05 60.20 59.74 60.08 9,906,400 +0.10(+0.17%)
Sep 03, 2003 59.95 60.10 59.36 59.98 7,628,000 +0.06(+0.10%)
Sep 02, 2003 58.96 59.95 58.92 59.92 6,733,800 +0.75(+1.27%)
Aug 29, 2003 59.05 59.32 58.71 59.17 5,177,400 -0.13(-0.22%)
Aug 28, 2003 59.25 59.45 58.86 59.30 4,802,800 +0.19(+0.32%)
Aug 27, 2003 59.25 59.37 59.10 59.11 4,992,700 +0.01(+0.02%)
Aug 26, 2003 58.73 59.35 58.37 59.10 6,746,000 +0.00(+0.00%)
Aug 25, 2003 58.40 59.10 58.33 59.10 6,045,400 +0.70(+1.20%)
Aug 22, 2003 59.44 59.48 58.39 58.40 6,936,500 -0.79(-1.33%)
Aug 21, 2003 58.76 59.43 58.71 59.19 5,906,400 +0.41(+0.70%)
Aug 20, 2003 58.45 59.10 58.41 58.78 3,941,900 -0.10(-0.17%)
Aug 19, 2003 59.05 59.05 58.40 58.88 5,327,000 -0.04(-0.07%)
Aug 18, 2003 58.50 59.15 58.38 58.92 6,811,600 +0.82(+1.41%)
Aug 15, 2003 58.05 58.18 57.75 58.10 3,235,400 +0.17(+0.29%)
Aug 14, 2003 58.07 58.48 57.75 57.93 6,681,400 -0.14(-0.24%)
Aug 13, 2003 58.50 58.65 57.85 58.07 9,404,700 -0.73(-1.24%)
Aug 12, 2003 58.05 58.80 57.90 58.80 6,869,900 +1.10(+1.91%)
Aug 11, 2003 57.88 58.30 57.28 57.70 7,043,200 -0.07(-0.12%)
Aug 08, 2003 57.32 57.79 57.16 57.77 6,622,600 +0.77(+1.35%)
Aug 07, 2003 56.48 57.50 56.28 57.00 13,387,900 +1.26(+2.26%)
Aug 06, 2003 55.01 56.24 55.01 55.74 6,342,800 +0.44(+0.80%)
Aug 05, 2003 55.40 55.95 55.24 55.30 7,424,700 -0.53(-0.95%)
Aug 04, 2003 54.78 56.10 54.78 55.83 6,595,600 +0.56(+1.01%)
Aug 01, 2003 55.72 56.00 55.20 55.27 6,373,400 -0.64(-1.14%)
Jul 31, 2003 56.25 57.25 55.91 55.91 8,921,300 +0.01(+0.02%)
Jul 30, 2003 55.75 56.02 55.37 55.90 5,359,900 +0.41(+0.74%)
Jul 29, 2003 56.16 56.28 55.25 55.49 7,553,600 -0.67(-1.19%)
Jul 28, 2003 56.19 56.46 55.50 56.16 6,179,900 -0.03(-0.05%)
Jul 25, 2003 55.52 56.29 55.00 56.19 6,218,100 +0.56(+1.01%)
Jul 24, 2003 57.00 57.00 55.60 55.63 7,419,000 -0.87(-1.54%)
Jul 23, 2003 56.92 56.98 55.97 56.50 5,202,600 -0.40(-0.70%)
Jul 22, 2003 56.05 57.12 56.03 56.90 6,536,900 +0.94(+1.68%)
Jul 21, 2003 56.85 56.96 55.73 55.96 6,151,900 -1.04(-1.82%)
Jul 18, 2003 56.40 57.07 55.96 57.00 6,635,200 +1.20(+2.15%)
Jul 17, 2003 56.60 57.08 55.71 55.80 6,294,300 -0.85(-1.50%)
Jul 16, 2003 57.23 57.50 56.34 56.65 6,482,300 -0.67(-1.17%)
Jul 15, 2003 57.08 57.70 56.94 57.32 7,759,800 +0.67(+1.18%)
Jul 14, 2003 57.30 57.70 55.88 56.65 9,021,600 +0.12(+0.21%)
Jul 11, 2003 55.75 57.02 55.47 56.53 7,126,600 +0.90(+1.62%)
Jul 10, 2003 55.23 55.99 54.72 55.63 7,519,400 -0.13(-0.23%)
Jul 09, 2003 56.70 56.70 55.66 55.76 7,307,300 -0.94(-1.66%)
Jul 08, 2003 56.50 56.77 56.25 56.70 7,175,300 +0.15(+0.27%)
Jul 07, 2003 55.60 56.66 55.54 56.55 10,770,300 +1.59(+2.89%)
Jul 03, 2003 55.50 56.15 54.95 54.96 4,868,900 -0.77(-1.38%)
Jul 02, 2003 54.76 55.75 54.76 55.73 10,044,600 +1.38(+2.54%)
Jul 01, 2003 53.50 54.49 53.00 54.35 7,440,500 +0.68(+1.27%)
Jun 30, 2003 54.00 54.57 53.67 53.67 7,895,300 -0.13(-0.24%)
Jun 27, 2003 54.50 54.77 53.51 53.80 5,706,800 -0.59(-1.08%)
Jun 26, 2003 53.80 54.40 53.80 54.39 5,681,600 +0.21(+0.39%)
Jun 25, 2003 54.75 55.36 54.09 54.18 8,544,300 -0.42(-0.77%)
Jun 24, 2003 54.00 54.98 53.95 54.60 7,409,200 +0.86(+1.60%)
Jun 23, 2003 54.05 54.20 52.67 53.74 6,252,300 -0.52(-0.96%)
Jun 20, 2003 54.75 54.81 53.80 54.26 12,928,500 -0.23(-0.42%)
Jun 19, 2003 55.25 55.34 54.32 54.49 6,175,100 -0.75(-1.36%)
Jun 18, 2003 54.85 55.24 54.62 55.24 5,705,600 +0.18(+0.33%)
Jun 17, 2003 54.39 55.38 54.39 55.06 6,721,200 -0.19(-0.34%)
Jun 16, 2003 54.47 55.25 54.20 55.25 8,703,700 +1.17(+2.16%)
Jun 13, 2003 55.01 55.19 53.96 54.08 8,265,500 -0.95(-1.73%)
Jun 12, 2003 55.58 55.59 54.46 55.03 7,138,300 -0.36(-0.65%)
Jun 11, 2003 54.76 55.39 53.49 55.39 9,185,300 +0.63(+1.15%)
Jun 10, 2003 54.40 54.90 54.30 54.76 8,273,500 +0.97(+1.80%)
Jun 09, 2003 53.95 54.26 53.60 53.79 5,980,000 +0.17(+0.32%)
Jun 06, 2003 54.96 55.31 53.62 53.62 9,471,700 -1.00(-1.83%)
Jun 05, 2003 53.10 55.26 53.10 54.62 10,604,400 +0.76(+1.41%)
Jun 04, 2003 52.97 53.99 52.97 53.86 9,043,700 +1.01(+1.91%)
Jun 03, 2003 52.67 52.85 52.12 52.85 7,396,300 +0.39(+0.74%)
Jun 02, 2003 52.96 53.44 52.40 52.46 9,538,600 -0.15(-0.29%)
May 30, 2003 52.71 53.52 52.57 52.61 11,122,700 -0.20(-0.38%)
May 29, 2003 53.35 53.94 52.56 52.81 8,332,800 -0.54(-1.01%)
May 28, 2003 52.60 53.80 52.60 53.35 10,737,300 +0.85(+1.62%)
May 27, 2003 52.00 52.60 51.63 52.50 15,886,800 +0.50(+0.96%)
May 23, 2003 52.75 52.75 52.00 52.00 7,154,000 -0.90(-1.70%)
May 22, 2003 52.65 53.24 52.58 52.90 7,459,200 +0.31(+0.59%)
May 21, 2003 52.80 53.20 52.57 52.59 6,937,700 -0.22(-0.42%)
May 20, 2003 52.48 53.25 52.48 52.81 9,557,300 +0.34(+0.65%)
May 19, 2003 52.64 53.50 52.21 52.47 8,629,200 -0.45(-0.85%)
May 16, 2003 53.10 54.05 52.92 52.92 10,481,600 -0.84(-1.56%)
May 15, 2003 53.85 54.39 53.43 53.76 11,579,800 -0.14(-0.26%)
May 14, 2003 55.88 55.98 53.90 53.90 12,075,300 -1.59(-2.87%)
May 13, 2003 55.76 56.32 55.48 55.49 9,215,700 -1.21(-2.13%)
May 12, 2003 55.71 56.95 55.43 56.70 7,552,500 +0.90(+1.61%)
May 09, 2003 55.45 55.81 54.45 55.80 6,498,600 +0.79(+1.44%)
May 08, 2003 54.63 55.45 54.63 55.01 9,161,400 -0.07(-0.13%)
May 07, 2003 55.91 55.96 54.98 55.08 8,209,100 -0.83(-1.48%)
May 06, 2003 55.58 56.24 55.55 55.91 7,562,200 +0.33(+0.59%)
May 05, 2003 56.15 56.15 55.50 55.58 7,315,700 -0.57(-1.02%)
May 02, 2003 55.15 56.41 55.14 56.15 7,184,600 +0.21(+0.38%)
May 01, 2003 56.32 56.32 55.13 55.94 8,090,500 -0.38(-0.67%)
Apr 30, 2003 57.51 57.51 55.89 56.32 12,546,800 -0.26(-0.46%)
Apr 29, 2003 56.09 57.02 56.04 56.58 8,434,500 +0.49(+0.87%)
Apr 28, 2003 55.00 56.41 54.50 56.09 9,186,800 +1.09(+1.98%)
Apr 25, 2003 55.11 55.48 54.26 55.00 7,411,300 -0.11(-0.20%)
Apr 24, 2003 55.98 55.98 54.78 55.11 6,492,900 -0.87(-1.55%)
Apr 23, 2003 55.40 55.98 55.40 55.98 6,521,300 -0.01(-0.02%)
Apr 22, 2003 54.48 56.00 54.40 55.99 8,804,800 +1.01(+1.84%)
Apr 21, 2003 55.42 55.45 54.77 54.98 6,671,600 -0.43(-0.78%)
Apr 17, 2003 54.54 55.50 54.37 55.41 7,225,800 +0.87(+1.60%)
Apr 16, 2003 55.29 55.49 54.48 54.54 7,462,100 -0.75(-1.36%)
Apr 15, 2003 54.30 55.48 54.07 55.29 8,849,200 +2.64(+5.01%)
Apr 14, 2003 52.98 54.20 52.61 52.65 7,625,500 -0.33(-0.62%)
Apr 11, 2003 54.10 54.45 52.97 52.98 10,802,600 -1.60(-2.93%)
Apr 10, 2003 53.54 54.58 53.23 54.58 8,751,900 +0.88(+1.64%)
Apr 09, 2003 54.55 55.06 53.51 53.70 7,519,100 -0.86(-1.58%)
Apr 08, 2003 54.40 54.85 54.19 54.56 6,622,900 +0.24(+0.44%)
Apr 07, 2003 55.71 55.71 54.28 54.32 8,551,000 -0.28(-0.51%)
Apr 04, 2003 53.80 54.71 53.80 54.60 6,139,400 +0.55(+1.02%)
Apr 03, 2003 53.80 54.57 53.80 54.05 7,014,500 -0.02(-0.04%)
Apr 02, 2003 53.03 54.37 52.80 54.07 8,333,000 +1.65(+3.15%)
Apr 01, 2003 52.10 52.60 51.52 52.42 8,706,200 +0.39(+0.75%)
Mar 31, 2003 51.67 52.96 51.67 52.03 8,518,000 -1.10(-2.07%)
Mar 28, 2003 53.03 53.52 52.68 53.13 6,132,000 -0.41(-0.77%)
Mar 27, 2003 53.00 53.90 52.87 53.54 6,972,600 +0.21(+0.39%)
Mar 26, 2003 53.31 53.97 53.17 53.33 6,638,100 -0.14(-0.26%)
Mar 25, 2003 52.62 53.75 52.57 53.47 7,462,100 +0.95(+1.81%)
Mar 24, 2003 54.36 54.36 52.52 52.52 8,444,700 -2.15(-3.93%)
Mar 21, 2003 53.32 54.86 52.90 54.67 12,771,200 +1.56(+2.94%)
Mar 20, 2003 52.72 53.34 52.20 53.11 7,912,700 +0.06(+0.11%)
Mar 19, 2003 52.56 53.09 52.03 53.05 8,942,800 +0.80(+1.53%)
Mar 18, 2003 51.71 52.42 51.49 52.25 10,765,100 +0.28(+0.54%)
Mar 17, 2003 49.50 51.98 49.36 51.97 12,380,400 +2.61(+5.29%)
Mar 14, 2003 49.50 50.21 49.04 49.36 8,820,000 -0.19(-0.38%)
Mar 13, 2003 48.50 49.57 48.21 49.55 10,811,900 +2.05(+4.32%)
Mar 12, 2003 46.81 47.50 46.50 47.50 8,465,800 +0.70(+1.50%)
Mar 11, 2003 47.40 47.91 46.80 46.80 6,988,800 -0.33(-0.70%)
Mar 10, 2003 47.79 48.24 47.05 47.13 6,350,800 -0.99(-2.06%)
Mar 07, 2003 46.90 48.20 46.60 48.12 9,182,800 +0.72(+1.52%)
Mar 06, 2003 47.45 48.52 47.10 47.40 9,160,400 -0.48(-1.00%)
Mar 05, 2003 46.91 47.88 46.80 47.88 7,945,100 +0.98(+2.09%)
Mar 04, 2003 48.00 48.00 46.90 46.90 6,468,100 -0.89(-1.86%)
Mar 03, 2003 48.60 48.68 47.77 47.79 6,663,400 -0.27(-0.56%)
Feb 28, 2003 48.30 48.75 47.72 48.06 7,850,500 -0.10(-0.21%)
Feb 27, 2003 48.05 48.50 47.65 48.16 7,377,800 +0.33(+0.69%)
Feb 26, 2003 48.43 48.56 47.80 47.83 6,941,600 -0.60(-1.24%)
Feb 25, 2003 47.28 48.51 46.76 48.43 10,072,500 +0.79(+1.66%)
Feb 24, 2003 48.70 48.94 47.64 47.64 6,894,800 -1.26(-2.58%)
Feb 21, 2003 48.45 49.13 47.90 48.90 7,836,800 +0.82(+1.71%)
Feb 20, 2003 48.77 48.88 47.97 48.08 6,124,100 -0.69(-1.41%)
Feb 19, 2003 49.07 49.32 48.31 48.77 5,523,200 -0.31(-0.63%)
Feb 18, 2003 49.65 49.79 48.77 49.08 9,132,900 -0.07(-0.14%)
Feb 14, 2003 47.64 49.16 47.32 49.15 8,735,900 +1.51(+3.17%)
Feb 13, 2003 47.65 47.95 47.16 47.64 8,022,300 -0.21(-0.44%)
Feb 12, 2003 47.42 48.11 47.34 47.85 7,739,000 +0.60(+1.27%)
Feb 11, 2003 47.15 47.62 47.02 47.25 7,643,300 +0.23(+0.49%)
Feb 10, 2003 46.80 47.10 46.25 47.02 7,758,300 +0.23(+0.49%)
Feb 07, 2003 47.50 47.60 46.75 46.79 8,193,100 +0.00(+0.00%)
Feb 06, 2003 48.50 48.50 46.44 46.79 8,363,600 +0.05(+0.11%)
Feb 05, 2003 47.60 47.77 46.65 46.74 7,409,600 -0.41(-0.87%)
Feb 04, 2003 48.08 49.21 47.00 47.15 8,018,400 -0.92(-1.91%)
Feb 03, 2003 47.77 48.49 47.71 48.07 7,407,600 +0.27(+0.56%)
Jan 31, 2003 47.20 48.45 47.15 47.80 8,744,500 +0.23(+0.48%)
Jan 30, 2003 48.11 49.09 47.50 47.57 8,250,400 -0.53(-1.10%)
Jan 29, 2003 48.18 48.53 47.34 48.10 8,967,300 -0.08(-0.17%)
Jan 28, 2003 47.10 48.30 47.10 48.18 9,656,900 +1.08(+2.29%)
Jan 27, 2003 47.05 48.31 46.92 47.10 11,255,800 -0.20(-0.42%)
Jan 24, 2003 48.40 48.69 47.19 47.30 8,425,500 -1.27(-2.61%)
Jan 23, 2003 48.07 48.76 47.34 48.57 10,896,500 +0.50(+1.04%)
Jan 22, 2003 49.02 49.59 47.75 48.07 11,097,600 -0.94(-1.92%)
Jan 21, 2003 50.07 50.29 48.98 49.01 7,827,400 -0.96(-1.92%)
Jan 17, 2003 50.30 50.43 49.70 49.97 8,661,200 -0.33(-0.66%)
Jan 16, 2003 51.10 51.23 49.98 50.30 8,086,900 -0.29(-0.57%)
Jan 15, 2003 51.45 51.68 50.53 50.59 6,503,500 -0.82(-1.60%)
Jan 14, 2003 51.00 51.54 50.70 51.41 6,759,600 +0.13(+0.25%)
Jan 13, 2003 51.62 52.18 51.00 51.28 6,920,800 -0.34(-0.66%)
Jan 10, 2003 51.92 52.00 51.21 51.62 7,426,600 -0.30(-0.58%)
Jan 09, 2003 50.75 52.00 50.75 51.92 9,884,800 +1.93(+3.86%)
Jan 08, 2003 50.40 51.36 49.86 49.99 7,796,900 -0.47(-0.93%)
Jan 07, 2003 50.32 50.76 50.10 50.46 6,669,000 +0.27(+0.54%)
Jan 06, 2003 50.20 50.55 49.67 50.19 7,438,400 +0.19(+0.38%)
Jan 03, 2003 51.61 51.61 49.85 50.00 8,389,300 -1.60(-3.10%)
Jan 02, 2003 50.65 51.61 50.52 51.60 7,545,500 +1.09(+2.16%)
Dec 31, 2002 50.60 50.62 49.75 50.51 7,826,300 -0.13(-0.26%)
Dec 30, 2002 49.16 50.75 49.15 50.64 7,886,000 +1.48(+3.01%)
Dec 27, 2002 49.53 49.98 48.95 49.16 5,689,600 -0.60(-1.21%)
Dec 26, 2002 49.25 50.65 49.25 49.76 7,309,300 +0.06(+0.12%)
Dec 24, 2002 49.30 49.87 49.24 49.70 4,215,600 +0.11(+0.22%)
Dec 23, 2002 50.53 50.54 49.40 49.59 8,539,400 -1.20(-2.36%)
Dec 20, 2002 50.17 51.25 50.17 50.79 13,003,400 +0.63(+1.26%)
Dec 19, 2002 50.13 51.20 50.00 50.16 7,750,800 -0.22(-0.44%)
Dec 18, 2002 50.95 50.95 49.95 50.38 7,738,600 -0.56(-1.10%)
Dec 17, 2002 51.85 51.86 50.85 50.94 7,243,200 -1.00(-1.93%)
Dec 16, 2002 50.55 52.07 50.36 51.94 9,138,400 +1.40(+2.77%)
Dec 13, 2002 51.38 51.38 50.36 50.54 10,007,300 -0.84(-1.63%)
Dec 12, 2002 52.25 52.42 51.26 51.38 8,668,300 -0.62(-1.19%)
Dec 11, 2002 51.80 52.49 51.63 52.00 5,828,200 -0.49(-0.93%)
Dec 10, 2002 51.86 52.59 51.55 52.49 6,413,000 +0.64(+1.23%)
Dec 09, 2002 53.04 53.04 51.81 51.85 8,087,800 -1.19(-2.24%)
Dec 06, 2002 52.75 53.49 52.03 53.04 8,940,400 +0.02(+0.04%)
Dec 05, 2002 54.44 54.44 53.02 53.02 8,258,000 -1.42(-2.61%)
Dec 04, 2002 53.90 55.13 53.41 54.44 8,449,800 +0.51(+0.95%)
Dec 03, 2002 54.38 54.38 53.55 53.93 7,852,000 -0.45(-0.83%)
Dec 02, 2002 55.96 56.74 54.25 54.38 13,776,600 +0.48(+0.89%)
Nov 29, 2002 54.74 55.16 53.83 53.90 4,420,200 -0.94(-1.71%)
Nov 27, 2002 53.25 55.01 53.25 54.84 8,288,000 +1.60(+3.01%)
Nov 26, 2002 53.40 53.90 53.07 53.24 7,896,900 -0.58(-1.08%)
Nov 25, 2002 53.45 54.10 53.02 53.82 9,359,900 +0.06(+0.11%)
Nov 22, 2002 53.96 54.79 53.52 53.76 8,124,400 -0.19(-0.35%)
Nov 21, 2002 54.40 54.80 53.81 53.95 8,441,400 -0.45(-0.83%)
Nov 20, 2002 53.05 54.50 53.00 54.40 7,463,400 +1.48(+2.80%)
Nov 19, 2002 53.69 53.69 52.57 52.92 10,348,300 -0.76(-1.42%)
Nov 18, 2002 55.25 55.50 53.53 53.68 9,040,200 -1.81(-3.26%)
Nov 15, 2002 55.57 56.20 55.00 55.49 11,539,300 -0.08(-0.14%)
Nov 14, 2002 55.05 55.60 54.54 55.57 10,737,900 +0.59(+1.07%)
Nov 13, 2002 53.86 54.98 53.25 54.98 11,655,000 +1.13(+2.10%)
Nov 12, 2002 53.60 54.75 53.33 53.85 9,371,300 +0.85(+1.60%)
Nov 11, 2002 54.04 54.04 53.00 53.00 5,925,200 -1.03(-1.91%)
Nov 08, 2002 54.00 54.80 53.52 54.03 7,453,000 +0.03(+0.06%)
Nov 07, 2002 54.35 54.89 53.55 54.00 7,455,600 -0.34(-0.63%)
Nov 06, 2002 54.42 54.80 53.50 54.34 8,477,500 -0.08(-0.15%)
Nov 05, 2002 53.46 54.60 53.25 54.42 7,564,600 +0.97(+1.81%)
Nov 04, 2002 54.56 54.77 53.20 53.45 10,382,900 -1.10(-2.02%)
Nov 01, 2002 53.59 54.79 52.68 54.55 8,762,800 +1.00(+1.87%)
Oct 31, 2002 53.55 54.41 52.65 53.55 11,507,000 -0.25(-0.46%)
Oct 30, 2002 55.09 55.10 53.58 53.80 16,972,100 -2.67(-4.73%)
Oct 29, 2002 55.00 57.00 54.68 56.47 10,419,800 +0.40(+0.71%)
Oct 28, 2002 57.43 57.49 55.68 56.07 7,867,600 -1.26(-2.20%)
Oct 25, 2002 56.48 57.49 56.16 57.33 7,125,200 +0.86(+1.52%)
Oct 24, 2002 57.24 58.02 56.18 56.47 9,814,300 -0.76(-1.33%)
Oct 23, 2002 56.10 57.32 55.92 57.23 10,213,800 +1.13(+2.01%)
Oct 22, 2002 56.41 56.41 54.80 56.10 10,305,500 -0.30(-0.53%)
Oct 21, 2002 56.29 56.73 55.18 56.40 9,546,000 +0.12(+0.21%)
Oct 18, 2002 55.00 56.50 54.80 56.28 11,334,200 +0.95(+1.72%)
Oct 17, 2002 57.45 57.50 55.00 55.33 14,925,800 -1.43(-2.52%)
Oct 16, 2002 56.29 56.80 55.85 56.76 12,927,800 +0.47(+0.83%)
Oct 15, 2002 55.44 56.29 55.13 56.29 13,852,700 +2.14(+3.95%)
Oct 14, 2002 53.83 55.00 53.57 54.15 10,187,600 +0.32(+0.59%)
Oct 11, 2002 51.65 53.98 51.65 53.83 11,479,700 +2.19(+4.24%)
Oct 10, 2002 50.75 52.19 49.00 51.64 16,921,600 +0.90(+1.77%)
Oct 09, 2002 52.61 52.61 50.70 50.74 13,308,400 -1.86(-3.54%)
Oct 08, 2002 50.95 53.45 50.76 52.60 16,556,200 +2.25(+4.47%)
Oct 07, 2002 51.20 52.54 50.00 50.35 14,430,800 -1.40(-2.71%)
Oct 04, 2002 51.11 52.28 49.75 51.75 14,745,100 +0.65(+1.27%)
Oct 03, 2002 51.33 52.14 50.20 51.10 11,297,300 -0.22(-0.43%)
Oct 02, 2002 51.71 52.51 50.68 51.32 11,489,800 -0.39(-0.75%)
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.