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

140.55 USD +0.68 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 43.48 43.87 43.35 43.82 13,653,500 +0.28(+0.64%)
Sep 29, 2005 43.29 43.58 43.01 43.54 16,016,000 +0.41(+0.95%)
Sep 28, 2005 43.10 43.40 42.76 43.13 18,971,900 +0.03(+0.07%)
Sep 27, 2005 43.45 43.45 42.90 43.10 14,359,500 -0.01(-0.02%)
Sep 26, 2005 43.77 43.83 43.02 43.11 15,623,500 -0.09(-0.21%)
Sep 23, 2005 43.20 43.65 42.87 43.20 18,216,400 +0.01(+0.02%)
Sep 22, 2005 43.19 43.53 42.31 43.19 22,190,000 +0.70(+1.65%)
Sep 21, 2005 43.02 43.14 42.43 42.49 27,161,500 -0.72(-1.67%)
Sep 20, 2005 43.21 44.15 43.09 43.21 26,369,500 -0.80(-1.82%)
Sep 19, 2005 44.01 44.24 43.82 44.01 34,100,000 +0.14(+0.32%)
Sep 16, 2005 44.21 44.47 43.83 43.87 96,664,900 -0.45(-1.02%)
Sep 15, 2005 44.70 44.80 44.23 44.32 13,779,800 -0.38(-0.85%)
Sep 14, 2005 45.18 45.30 44.57 44.70 15,564,000 -0.37(-0.82%)
Sep 13, 2005 46.48 46.48 45.03 45.07 16,434,100 -0.82(-1.79%)
Sep 12, 2005 45.72 46.13 45.55 45.89 11,434,300 +0.00(+0.00%)
Sep 09, 2005 45.65 46.12 44.90 45.89 10,844,400 +0.03(+0.07%)
Sep 08, 2005 45.60 45.86 45.32 45.86 10,534,200 +0.00(+0.00%)
Sep 07, 2005 45.83 45.98 45.36 45.86 12,760,400 +0.17(+0.37%)
Sep 06, 2005 45.69 45.73 44.80 45.69 16,940,400 +1.14(+2.56%)
Sep 02, 2005 45.15 45.18 44.53 44.55 11,735,900 -0.45(-1.00%)
Sep 01, 2005 45.00 45.14 44.72 45.00 16,647,000 +0.04(+0.09%)
Aug 31, 2005 45.19 45.30 44.70 44.96 21,813,900 -0.23(-0.51%)
Aug 30, 2005 45.36 45.50 44.75 45.19 22,755,800 -0.46(-1.01%)
Aug 29, 2005 45.70 45.95 45.29 45.65 10,522,200 -0.05(-0.11%)
Aug 26, 2005 45.32 46.05 45.21 45.70 14,580,300 +0.41(+0.91%)
Aug 25, 2005 45.83 45.95 45.16 45.29 12,566,700 -0.26(-0.57%)
Aug 24, 2005 46.35 46.46 45.47 45.55 15,486,100 -0.79(-1.70%)
Aug 23, 2005 46.43 46.65 46.30 46.34 8,823,400 -0.33(-0.71%)
Aug 22, 2005 46.86 47.19 46.33 46.67 10,222,200 +0.09(+0.19%)
Aug 19, 2005 47.38 47.38 46.51 46.58 14,444,800 -0.66(-1.40%)
Aug 18, 2005 47.18 47.46 46.50 47.24 8,477,200 +0.13(+0.28%)
Aug 17, 2005 47.31 47.61 47.11 47.11 11,811,500 -0.46(-0.97%)
Aug 16, 2005 48.06 48.20 47.15 47.57 29,765,700 -1.53(-3.12%)
Aug 15, 2005 48.82 49.15 48.50 49.10 10,345,200 +0.40(+0.82%)
Aug 12, 2005 48.82 49.10 48.56 48.70 10,299,900 -0.25(-0.51%)
Aug 11, 2005 49.03 49.30 48.65 48.95 9,560,900 +0.11(+0.23%)
Aug 10, 2005 49.31 49.75 48.76 48.84 10,971,100 -0.38(-0.77%)
Aug 09, 2005 49.15 49.56 49.09 49.22 7,797,200 +0.07(+0.14%)
Aug 08, 2005 49.48 49.54 49.10 49.15 7,226,200 -0.17(-0.34%)
Aug 05, 2005 49.10 49.60 49.03 49.32 9,285,300 +0.03(+0.06%)
Aug 04, 2005 49.69 49.84 49.24 49.29 9,266,000 -0.39(-0.79%)
Aug 03, 2005 49.53 49.74 49.47 49.68 10,586,100 -0.12(-0.24%)
Aug 02, 2005 49.65 49.87 49.45 49.80 6,330,200 +0.27(+0.55%)
Aug 01, 2005 49.62 49.75 49.44 49.53 6,944,400 +0.18(+0.36%)
Jul 29, 2005 49.70 49.99 49.33 49.35 6,815,700 -0.47(-0.94%)
Jul 28, 2005 49.95 49.98 49.55 49.82 6,516,000 +0.02(+0.04%)
Jul 27, 2005 49.51 50.01 49.45 49.80 6,693,500 +0.27(+0.55%)
Jul 26, 2005 49.64 49.87 49.52 49.53 7,431,800 +0.08(+0.16%)
Jul 25, 2005 49.54 49.87 49.31 49.45 6,598,900 -0.09(-0.18%)
Jul 22, 2005 49.49 49.72 49.26 49.54 8,233,300 +0.15(+0.30%)
Jul 21, 2005 49.70 49.70 49.13 49.39 12,499,100 -0.61(-1.22%)
Jul 20, 2005 49.55 50.06 49.30 50.00 9,158,400 +0.24(+0.48%)
Jul 19, 2005 49.99 50.15 49.56 49.76 9,577,000 -0.23(-0.46%)
Jul 18, 2005 50.18 50.35 49.95 49.99 8,038,400 -0.26(-0.52%)
Jul 15, 2005 50.36 50.42 49.96 50.25 9,109,000 -0.26(-0.51%)
Jul 14, 2005 50.32 50.69 50.11 50.51 10,083,800 +0.37(+0.74%)
Jul 13, 2005 49.95 50.24 49.89 50.14 8,771,900 +0.05(+0.10%)
Jul 12, 2005 49.66 50.23 49.63 50.09 8,652,500 +0.29(+0.58%)
Jul 11, 2005 49.85 50.08 49.60 49.80 8,881,800 -0.10(-0.20%)
Jul 08, 2005 49.38 50.00 49.25 49.90 9,377,200 +0.39(+0.79%)
Jul 07, 2005 49.05 49.88 49.00 49.51 11,716,000 +0.13(+0.26%)
Jul 06, 2005 49.92 49.93 49.22 49.38 10,855,700 -0.42(-0.84%)
Jul 05, 2005 49.26 49.90 49.26 49.80 15,368,000 +1.52(+3.15%)
Jul 01, 2005 48.25 48.53 48.15 48.28 9,532,700 +0.08(+0.17%)
Jun 30, 2005 49.00 49.00 48.07 48.20 10,495,200 -0.34(-0.70%)
Jun 29, 2005 48.60 49.05 48.50 48.54 10,491,900 +0.11(+0.23%)
Jun 28, 2005 47.70 48.64 47.66 48.43 9,393,200 +0.91(+1.91%)
Jun 27, 2005 47.37 47.70 47.36 47.52 7,980,900 +0.15(+0.32%)
Jun 24, 2005 47.82 47.85 47.24 47.37 15,712,200 -0.51(-1.07%)
Jun 23, 2005 48.79 48.89 47.80 47.88 11,181,000 -0.91(-1.87%)
Jun 22, 2005 48.70 48.93 48.30 48.79 10,602,100 +0.26(+0.54%)
Jun 21, 2005 49.00 49.09 48.51 48.53 8,500,700 -0.33(-0.68%)
Jun 20, 2005 48.56 48.96 48.55 48.86 7,629,200 -0.07(-0.14%)
Jun 17, 2005 48.63 49.75 48.63 48.93 16,994,400 -0.42(-0.85%)
Jun 16, 2005 49.70 49.95 49.23 49.35 10,093,200 -0.50(-1.00%)
Jun 15, 2005 50.01 50.30 49.39 49.85 15,782,900 +0.17(+0.34%)
Jun 14, 2005 48.42 49.71 48.40 49.68 16,154,100 +1.40(+2.90%)
Jun 13, 2005 48.00 48.71 47.99 48.28 12,273,300 +0.30(+0.63%)
Jun 10, 2005 47.80 48.03 47.64 47.98 8,689,400 +0.16(+0.33%)
Jun 09, 2005 47.55 48.10 47.45 47.82 9,485,100 +0.25(+0.53%)
Jun 08, 2005 47.88 47.88 47.30 47.57 8,326,000 -0.19(-0.40%)
Jun 07, 2005 47.95 48.09 47.74 47.76 8,321,700 +0.03(+0.06%)
Jun 06, 2005 47.35 48.14 47.21 47.73 8,885,000 +0.38(+0.80%)
Jun 03, 2005 48.10 48.16 47.29 47.35 10,523,500 -0.87(-1.80%)
Jun 02, 2005 47.84 48.44 47.83 48.22 9,491,200 +0.30(+0.63%)
Jun 01, 2005 47.25 48.17 47.24 47.92 10,936,200 +0.69(+1.46%)
May 31, 2005 47.45 47.47 47.13 47.23 11,405,800 -0.04(-0.08%)
May 27, 2005 47.24 47.32 47.16 47.27 5,618,600 -0.04(-0.08%)
May 26, 2005 47.45 47.50 47.22 47.31 7,287,300 +0.01(+0.02%)
May 25, 2005 47.52 47.85 47.14 47.30 9,483,200 -0.35(-0.73%)
May 24, 2005 47.74 47.85 47.56 47.65 7,895,800 -0.20(-0.42%)
May 23, 2005 47.33 48.03 47.27 47.85 11,658,500 +0.67(+1.42%)
May 20, 2005 47.40 47.44 47.03 47.18 10,135,900 -0.33(-0.69%)
May 19, 2005 47.83 47.97 47.30 47.51 10,418,800 -0.07(-0.15%)
May 18, 2005 47.09 47.67 46.97 47.58 18,465,100 +0.58(+1.23%)
May 17, 2005 47.10 47.38 46.93 47.00 16,559,100 -0.22(-0.47%)
May 16, 2005 47.13 47.49 46.71 47.22 11,505,300 +0.09(+0.19%)
May 13, 2005 47.40 47.55 46.93 47.13 12,544,900 -0.52(-1.09%)
May 12, 2005 46.80 47.87 46.60 47.65 32,523,500 -0.95(-1.95%)
May 11, 2005 48.75 48.94 48.13 48.60 10,346,300 -0.12(-0.25%)
May 10, 2005 49.00 49.02 48.54 48.72 9,501,300 -0.53(-1.08%)
May 09, 2005 48.90 49.46 48.90 49.25 10,191,500 +0.29(+0.59%)
May 06, 2005 48.85 49.15 48.65 48.96 10,242,300 +0.39(+0.80%)
May 05, 2005 48.35 49.22 48.31 48.57 10,836,700 +0.12(+0.25%)
May 04, 2005 48.40 48.61 48.24 48.45 12,170,900 +0.05(+0.10%)
May 03, 2005 47.57 48.50 47.54 48.40 14,666,900 +0.60(+1.26%)
May 02, 2005 47.48 47.90 47.32 47.80 11,673,500 +0.66(+1.40%)
Apr 29, 2005 47.15 47.28 46.20 47.14 16,996,600 +0.09(+0.19%)
Apr 28, 2005 47.02 47.59 46.93 47.05 12,062,500 -0.24(-0.51%)
Apr 27, 2005 46.70 47.47 46.65 47.29 10,899,400 +0.29(+0.62%)
Apr 26, 2005 47.00 47.18 46.90 47.00 11,741,600 -0.02(-0.04%)
Apr 25, 2005 47.06 47.44 46.90 47.02 13,741,200 +0.21(+0.45%)
Apr 22, 2005 47.48 47.57 46.65 46.81 23,246,900 -0.97(-2.03%)
Apr 21, 2005 47.89 47.91 47.50 47.78 10,436,600 +0.43(+0.91%)
Apr 20, 2005 47.40 47.95 47.30 47.35 13,978,400 -0.25(-0.53%)
Apr 19, 2005 47.75 47.89 47.18 47.60 14,637,100 -0.28(-0.58%)
Apr 18, 2005 47.91 47.96 47.55 47.88 15,085,200 +0.18(+0.38%)
Apr 15, 2005 47.97 48.24 47.49 47.70 17,211,300 -0.26(-0.54%)
Apr 14, 2005 48.40 49.50 47.92 47.96 19,744,500 -0.61(-1.26%)
Apr 13, 2005 48.76 49.09 48.49 48.57 12,498,000 -0.06(-0.12%)
Apr 12, 2005 48.20 48.83 47.77 48.63 20,094,900 +0.12(+0.25%)
Apr 11, 2005 48.57 48.70 48.24 48.51 11,774,800 -0.06(-0.12%)
Apr 08, 2005 48.90 49.04 48.52 48.57 13,173,300 -0.33(-0.67%)
Apr 07, 2005 49.29 49.29 48.46 48.90 25,792,300 -0.60(-1.21%)
Apr 06, 2005 49.88 49.95 49.35 49.50 14,464,500 -0.17(-0.34%)
Apr 05, 2005 49.55 49.79 49.23 49.67 13,083,100 +0.26(+0.53%)
Apr 04, 2005 49.33 49.61 48.72 49.41 17,573,600 +0.42(+0.86%)
Apr 01, 2005 50.25 50.50 48.50 48.99 29,161,300 -1.12(-2.24%)
Mar 31, 2005 50.75 50.89 50.06 50.11 15,975,900 -0.73(-1.44%)
Mar 30, 2005 50.90 51.18 50.70 50.84 11,150,600 +0.07(+0.14%)
Mar 29, 2005 50.90 51.27 50.73 50.77 13,902,900 -0.22(-0.43%)
Mar 28, 2005 50.66 51.18 50.51 50.99 12,244,000 +0.33(+0.65%)
Mar 24, 2005 51.02 51.03 50.52 50.66 12,503,700 +0.01(+0.02%)
Mar 23, 2005 50.90 51.18 50.58 50.65 17,582,700 -0.25(-0.49%)
Mar 22, 2005 51.17 51.34 50.85 50.90 18,045,000 -0.27(-0.53%)
Mar 21, 2005 51.52 51.76 51.12 51.17 22,030,400 -0.28(-0.54%)
Mar 18, 2005 52.34 52.34 51.45 51.45 86,798,704 -0.88(-1.68%)
Mar 17, 2005 51.51 52.43 51.40 52.33 19,034,200 +1.00(+1.95%)
Mar 16, 2005 50.92 51.55 50.86 51.33 17,478,600 +0.30(+0.59%)
Mar 15, 2005 51.55 51.65 51.01 51.03 13,994,200 -0.27(-0.53%)
Mar 14, 2005 51.78 51.94 51.14 51.30 15,325,500 -0.30(-0.58%)
Mar 11, 2005 52.23 52.24 51.47 51.60 9,248,600 -0.55(-1.05%)
Mar 10, 2005 52.45 52.56 52.07 52.15 8,096,500 -0.30(-0.57%)
Mar 09, 2005 52.40 52.59 52.28 52.45 10,108,200 +0.03(+0.06%)
Mar 08, 2005 52.60 52.75 52.25 52.42 9,411,100 -0.36(-0.68%)
Mar 07, 2005 53.10 53.36 52.59 52.78 10,268,600 -0.32(-0.60%)
Mar 04, 2005 53.21 53.49 52.95 53.10 11,556,300 +0.24(+0.45%)
Mar 03, 2005 52.80 53.18 52.67 52.86 19,475,800 +0.91(+1.75%)
Mar 02, 2005 52.04 52.41 51.80 51.95 9,118,200 -0.09(-0.17%)
Mar 01, 2005 52.01 52.31 51.92 52.04 10,462,800 +0.43(+0.83%)
Feb 28, 2005 51.80 52.29 51.60 51.61 10,864,900 +0.12(+0.23%)
Feb 25, 2005 51.40 51.49 51.10 51.49 11,468,000 +0.03(+0.06%)
Feb 24, 2005 51.75 51.81 51.27 51.46 9,931,800 -0.14(-0.27%)
Feb 23, 2005 52.03 52.12 51.24 51.60 13,645,700 -0.40(-0.77%)
Feb 22, 2005 52.60 52.68 51.97 52.00 11,491,200 -0.72(-1.37%)
Feb 18, 2005 52.81 53.00 52.64 52.72 9,764,100 +0.02(+0.04%)
Feb 17, 2005 52.89 53.04 52.33 52.70 14,965,300 +0.10(+0.19%)
Feb 16, 2005 52.74 52.95 52.54 52.60 7,572,200 -0.10(-0.19%)
Feb 15, 2005 52.59 52.96 52.37 52.70 9,483,500 +0.55(+1.05%)
Feb 14, 2005 52.30 52.51 52.10 52.15 7,799,400 +0.05(+0.10%)
Feb 11, 2005 52.11 52.63 52.10 52.10 10,429,600 -0.16(-0.31%)
Feb 10, 2005 52.46 52.83 52.23 52.26 9,131,700 -0.26(-0.50%)
Feb 09, 2005 52.86 53.09 52.27 52.52 8,400,200 -0.68(-1.28%)
Feb 08, 2005 53.30 53.57 53.20 53.20 5,760,100 -0.31(-0.58%)
Feb 07, 2005 53.70 53.74 53.45 53.51 6,241,000 +0.05(+0.09%)
Feb 04, 2005 53.40 53.58 53.13 53.46 7,447,300 +0.04(+0.07%)
Feb 03, 2005 53.03 53.44 53.02 53.42 7,761,800 +0.36(+0.68%)
Feb 02, 2005 52.63 53.30 52.63 53.06 9,210,600 +0.45(+0.86%)
Feb 01, 2005 52.40 52.95 52.35 52.61 10,191,700 +0.21(+0.40%)
Jan 31, 2005 52.55 52.90 52.22 52.40 10,231,500 -0.03(-0.06%)
Jan 28, 2005 52.90 52.92 52.30 52.43 11,121,500 -0.65(-1.22%)
Jan 27, 2005 53.06 53.38 52.87 53.08 6,634,100 -0.20(-0.38%)
Jan 26, 2005 53.35 53.69 53.22 53.28 7,178,600 +0.00(+0.00%)
Jan 25, 2005 53.19 53.45 53.11 53.28 6,419,000 +0.21(+0.40%)
Jan 24, 2005 53.02 53.28 52.77 53.07 8,577,100 +0.06(+0.11%)
Jan 21, 2005 53.34 53.48 53.00 53.01 8,581,200 -0.36(-0.67%)
Jan 20, 2005 53.72 54.17 53.30 53.37 9,002,000 -0.41(-0.76%)
Jan 19, 2005 54.29 54.60 53.75 53.78 6,947,300 -0.71(-1.30%)
Jan 18, 2005 53.60 54.50 53.53 54.49 9,895,600 +0.50(+0.93%)
Jan 14, 2005 53.63 54.06 53.49 53.99 7,486,700 +0.35(+0.65%)
Jan 13, 2005 54.10 54.20 53.52 53.64 9,589,100 -0.44(-0.81%)
Jan 12, 2005 53.59 54.14 53.40 54.08 8,336,900 +0.49(+0.91%)
Jan 11, 2005 53.58 53.75 53.42 53.59 6,663,400 -0.13(-0.24%)
Jan 10, 2005 53.80 54.33 53.59 53.72 8,654,000 -0.27(-0.50%)
Jan 07, 2005 54.05 54.33 53.75 53.99 9,660,300 -0.06(-0.11%)
Jan 06, 2005 53.90 54.19 53.15 54.05 14,028,800 +0.76(+1.43%)
Jan 05, 2005 53.50 53.64 53.11 53.29 8,241,500 +0.07(+0.13%)
Jan 04, 2005 53.77 53.89 53.02 53.22 10,596,700 -0.13(-0.24%)
Jan 03, 2005 53.75 54.30 53.30 53.35 16,078,400 +0.53(+1.00%)
Dec 31, 2004 53.07 53.18 52.56 52.82 8,406,700 -0.24(-0.45%)
Dec 30, 2004 53.63 53.63 53.02 53.06 6,585,600 -0.38(-0.71%)
Dec 29, 2004 53.23 53.49 53.21 53.44 5,782,200 +0.21(+0.39%)
Dec 28, 2004 52.85 53.40 52.84 53.23 6,617,700 +0.44(+0.83%)
Dec 27, 2004 53.05 53.49 52.73 52.79 9,692,300 +0.24(+0.46%)
Dec 23, 2004 52.91 53.16 52.55 52.55 8,369,500 -0.42(-0.79%)
Dec 22, 2004 52.35 53.25 52.33 52.97 12,506,000 +0.37(+0.70%)
Dec 21, 2004 52.20 52.60 52.18 52.60 9,294,400 +0.40(+0.77%)
Dec 20, 2004 52.29 52.70 52.13 52.20 9,477,100 +0.18(+0.35%)
Dec 17, 2004 52.00 52.84 52.00 52.02 17,717,900 -0.73(-1.38%)
Dec 16, 2004 52.80 52.95 52.53 52.75 8,849,600 -0.28(-0.53%)
Dec 15, 2004 53.38 53.65 52.80 53.03 11,717,600 -0.48(-0.90%)
Dec 14, 2004 52.85 53.63 52.77 53.51 10,210,500 +0.56(+1.06%)
Dec 13, 2004 52.72 53.18 52.50 52.95 9,796,500 +0.24(+0.46%)
Dec 10, 2004 52.45 53.08 52.43 52.71 8,439,000 -0.06(-0.11%)
Dec 09, 2004 52.12 52.89 52.12 52.77 11,553,300 +0.26(+0.50%)
Dec 08, 2004 52.25 52.55 52.10 52.51 10,574,800 +0.01(+0.02%)
Dec 07, 2004 52.51 53.10 52.33 52.50 9,549,500 -0.02(-0.04%)
Dec 06, 2004 52.93 52.93 52.52 52.52 9,072,100 -0.41(-0.77%)
Dec 03, 2004 52.91 53.48 52.77 52.93 11,286,800 -0.07(-0.13%)
Dec 02, 2004 52.58 53.27 52.15 53.00 16,154,400 +0.18(+0.34%)
Dec 01, 2004 52.50 52.99 52.35 52.82 19,990,300 +0.76(+1.46%)
Nov 30, 2004 53.20 53.23 52.06 52.06 27,650,900 -1.09(-2.05%)
Nov 29, 2004 53.75 53.90 53.10 53.15 25,158,000 -2.17(-3.92%)
Nov 26, 2004 55.30 55.74 55.30 55.32 3,555,200 -0.18(-0.32%)
Nov 24, 2004 55.95 55.95 55.19 55.50 7,191,600 -0.15(-0.27%)
Nov 23, 2004 55.45 55.95 55.35 55.65 8,970,900 -0.03(-0.05%)
Nov 22, 2004 55.48 55.89 54.83 55.68 8,941,000 +0.43(+0.78%)
Nov 19, 2004 55.85 55.85 55.16 55.25 9,847,000 -0.55(-0.99%)
Nov 18, 2004 56.24 56.43 55.45 55.80 11,294,700 -0.44(-0.78%)
Nov 17, 2004 57.35 57.35 55.85 56.24 16,166,700 -0.65(-1.14%)
Nov 16, 2004 57.00 57.15 56.66 56.89 12,232,200 -0.81(-1.40%)
Nov 15, 2004 56.90 57.89 56.78 57.70 10,319,400 +0.85(+1.50%)
Nov 12, 2004 56.52 56.93 56.41 56.85 6,491,100 +0.23(+0.41%)
Nov 11, 2004 56.44 56.81 56.12 56.62 7,085,000 +0.57(+1.02%)
Nov 10, 2004 56.40 56.71 56.05 56.05 6,305,400 -0.27(-0.48%)
Nov 09, 2004 56.70 56.78 55.95 56.32 7,971,400 -0.21(-0.37%)
Nov 08, 2004 56.47 56.97 56.21 56.53 9,228,300 +0.06(+0.11%)
Nov 05, 2004 56.50 56.95 56.34 56.47 12,389,700 +0.21(+0.37%)
Nov 04, 2004 54.30 56.35 54.18 56.26 16,588,400 +1.78(+3.27%)
Nov 03, 2004 54.78 54.86 53.91 54.48 11,109,500 +0.33(+0.61%)
Nov 02, 2004 53.05 54.67 53.05 54.15 10,796,700 +0.30(+0.56%)
Nov 01, 2004 53.92 53.92 53.49 53.85 8,974,600 -0.07(-0.13%)
Oct 29, 2004 53.82 54.31 53.60 53.92 10,006,800 -0.07(-0.13%)
Oct 28, 2004 53.71 54.34 53.70 53.99 8,409,700 +0.27(+0.50%)
Oct 27, 2004 52.51 53.79 52.50 53.72 11,725,900 +0.90(+1.70%)
Oct 26, 2004 52.30 52.95 52.23 52.82 8,918,200 +0.52(+0.99%)
Oct 25, 2004 52.15 52.41 51.91 52.30 8,345,200 +0.31(+0.60%)
Oct 22, 2004 52.32 52.48 51.94 51.99 8,629,200 -0.12(-0.23%)
Oct 21, 2004 52.42 52.61 52.01 52.11 9,691,900 -0.37(-0.71%)
Oct 20, 2004 52.64 52.93 52.21 52.48 8,675,300 -0.20(-0.38%)
Oct 19, 2004 53.02 53.36 52.61 52.68 7,683,500 -0.24(-0.45%)
Oct 18, 2004 52.45 53.17 52.35 52.92 7,844,300 +0.39(+0.74%)
Oct 15, 2004 52.54 53.08 52.25 52.53 9,929,200 +0.43(+0.83%)
Oct 14, 2004 52.62 52.66 52.06 52.10 8,650,500 -0.45(-0.86%)
Oct 13, 2004 53.00 53.32 52.35 52.55 7,995,400 -0.37(-0.70%)
Oct 12, 2004 52.52 52.99 52.52 52.92 7,524,500 +0.02(+0.04%)
Oct 11, 2004 53.07 53.09 52.50 52.90 6,490,300 +0.05(+0.09%)
Oct 08, 2004 53.41 53.54 52.64 52.85 11,804,700 -0.70(-1.31%)
Oct 07, 2004 53.48 54.38 53.48 53.55 8,037,500 -0.43(-0.80%)
Oct 06, 2004 53.41 53.99 53.26 53.98 7,806,000 +0.57(+1.07%)
Oct 05, 2004 53.20 53.62 52.92 53.41 9,727,300 +0.10(+0.19%)
Oct 04, 2004 53.56 53.98 53.30 53.31 8,775,500 +0.18(+0.34%)
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.