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 (%)
Aug 31, 2012 72.59 72.94 72.36 72.60 5,885,128 +0.35(+0.48%)
Aug 30, 2012 72.63 72.75 72.15 72.25 5,237,171 -0.52(-0.71%)
Aug 29, 2012 72.61 73.02 72.43 72.77 4,230,702 +0.27(+0.37%)
Aug 27, 2012 72.17 72.79 72.07 72.50 5,766,825 +0.39(+0.54%)
Aug 24, 2012 71.39 72.20 71.35 72.11 5,190,045 +0.55(+0.77%)
Aug 23, 2012 71.80 71.94 71.40 71.56 6,005,004 -0.21(-0.29%)
Aug 22, 2012 71.35 71.85 71.35 71.77 6,660,918 +0.34(+0.48%)
Aug 21, 2012 72.30 72.34 71.43 71.43 7,634,147 -0.87(-1.20%)
Aug 20, 2012 72.01 72.41 71.66 72.30 5,548,680 +0.31(+0.43%)
Aug 17, 2012 72.41 72.69 71.84 71.99 9,737,208 -0.16(-0.22%)
Aug 16, 2012 72.58 72.75 71.78 72.15 17,812,712 -2.30(-3.09%)
Aug 15, 2012 73.91 74.52 73.82 74.45 7,774,307 +0.44(+0.59%)
Aug 14, 2012 73.84 74.27 73.57 74.01 7,241,943 +0.61(+0.83%)
Aug 13, 2012 73.41 73.69 73.18 73.40 6,300,955 -0.28(-0.38%)
Aug 10, 2012 73.85 74.25 73.43 73.68 5,644,200 -0.17(-0.23%)
Aug 09, 2012 74.28 74.52 73.76 73.85 5,284,669 -0.46(-0.62%)
Aug 08, 2012 73.65 74.51 73.43 74.31 6,578,153 +0.32(+0.43%)
Aug 07, 2012 74.41 74.60 73.97 73.99 7,614,483 -0.29(-0.39%)
Aug 06, 2012 74.92 74.92 74.28 74.28 6,117,475 -0.27(-0.36%)
Aug 03, 2012 74.74 74.96 74.25 74.55 8,739,975 +0.50(+0.68%)
Aug 02, 2012 73.05 74.16 72.94 74.05 8,092,983 +0.43(+0.58%)
Aug 01, 2012 74.70 74.79 73.42 73.62 9,699,133 -0.81(-1.09%)
Jul 31, 2012 74.76 74.98 74.43 74.43 8,323,621 -0.55(-0.73%)
Jul 30, 2012 74.46 75.24 74.45 74.98 9,145,564 +0.46(+0.62%)
Jul 27, 2012 73.84 74.80 73.79 74.52 10,861,477 +0.85(+1.15%)
Jul 26, 2012 72.70 73.95 72.69 73.67 8,177,796 +1.59(+2.21%)
Jul 25, 2012 72.26 72.46 71.87 72.08 6,981,820 -0.06(-0.08%)
Jul 24, 2012 71.68 72.24 71.45 72.14 7,475,618 +0.29(+0.40%)
Jul 23, 2012 71.62 71.99 71.26 71.85 6,655,500 -0.40(-0.55%)
Jul 20, 2012 71.46 72.49 71.31 72.25 11,053,660 +0.72(+1.01%)
Jul 19, 2012 72.85 72.86 70.23 71.53 16,877,996 -1.32(-1.81%)
Jul 18, 2012 72.89 73.46 72.72 72.85 9,495,089 -0.25(-0.34%)
Jul 17, 2012 72.90 73.10 72.31 73.10 12,176,301 +0.12(+0.16%)
Jul 16, 2012 72.92 73.18 72.58 72.98 8,080,553 -0.20(-0.27%)
Jul 13, 2012 72.27 73.24 72.15 73.18 8,142,545 +0.87(+1.20%)
Jul 12, 2012 72.07 72.62 71.64 72.31 10,164,639 +0.05(+0.07%)
Jul 11, 2012 72.13 72.44 71.78 72.26 12,242,687 +0.15(+0.21%)
Jul 10, 2012 71.93 72.58 71.64 72.11 13,328,000 +0.35(+0.49%)
Jul 09, 2012 71.26 71.76 71.02 71.76 11,150,343 +0.40(+0.56%)
Jul 06, 2012 70.73 71.36 70.73 71.36 8,009,238 +0.28(+0.39%)
Jul 05, 2012 70.37 71.30 70.37 71.08 12,440,384 +0.33(+0.47%)
Jul 03, 2012 69.65 70.77 69.30 70.75 9,394,728 +1.40(+2.02%)
Jul 02, 2012 69.72 69.95 69.15 69.35 10,426,333 -0.37(-0.53%)
Jun 29, 2012 68.94 69.72 68.56 69.72 10,667,299 +1.42(+2.08%)
Jun 28, 2012 67.92 68.35 67.49 68.30 8,578,354 -0.29(-0.42%)
Jun 27, 2012 68.59 68.75 68.26 68.59 8,797,710 +0.01(+0.01%)
Jun 26, 2012 68.48 68.92 68.25 68.58 10,811,778 +0.40(+0.59%)
Jun 25, 2012 67.06 68.23 67.06 68.18 11,811,970 +0.88(+1.31%)
Jun 22, 2012 68.09 68.35 67.19 67.30 11,405,910 -0.40(-0.59%)
Jun 21, 2012 68.49 68.66 67.68 67.70 9,843,520 -0.82(-1.20%)
Jun 20, 2012 67.86 68.54 67.78 68.52 8,990,301 +0.71(+1.05%)
Jun 19, 2012 68.09 68.25 67.70 67.81 7,906,000 -0.31(-0.46%)
Jun 18, 2012 67.47 68.28 67.43 68.12 7,553,498 +0.37(+0.55%)
Jun 15, 2012 68.05 68.06 67.59 67.75 12,751,217 +0.12(+0.18%)
Jun 14, 2012 67.10 67.79 67.09 67.63 9,994,484 +0.56(+0.83%)
Jun 13, 2012 67.59 67.75 66.96 67.07 10,748,883 -0.65(-0.96%)
Jun 12, 2012 67.67 67.85 67.30 67.72 8,987,774 +0.19(+0.28%)
Jun 11, 2012 68.39 68.48 67.47 67.53 10,491,121 -0.69(-1.01%)
Jun 08, 2012 66.19 68.23 66.08 68.22 18,012,544 +2.35(+3.57%)
Jun 07, 2012 66.08 66.08 65.78 65.87 12,547,088 -0.06(-0.09%)
Jun 06, 2012 65.60 65.97 65.46 65.93 10,846,871 +0.43(+0.66%)
Jun 05, 2012 65.74 65.90 65.43 65.50 9,340,951 -0.49(-0.74%)
Jun 04, 2012 65.90 66.13 65.40 65.99 13,876,723 +0.44(+0.67%)
Jun 01, 2012 65.43 65.88 65.13 65.55 15,301,600 -0.27(-0.41%)
May 31, 2012 65.40 66.66 65.38 65.82 16,767,873 +0.38(+0.58%)
May 30, 2012 65.41 65.95 65.33 65.44 9,979,654 -0.24(-0.37%)
May 29, 2012 65.40 65.76 65.21 65.68 10,036,847 +0.37(+0.57%)
May 25, 2012 64.86 65.50 64.80 65.31 10,180,866 +0.24(+0.37%)
May 24, 2012 64.71 65.18 64.46 65.07 11,302,656 +0.49(+0.76%)
May 23, 2012 63.39 64.69 63.29 64.58 15,681,678 +0.85(+1.33%)
May 22, 2012 62.99 63.95 62.90 63.73 12,074,255 +0.69(+1.09%)
May 21, 2012 62.38 63.10 62.14 63.04 11,149,692 +0.61(+0.98%)
May 18, 2012 61.87 62.63 61.76 62.43 16,631,181 +0.75(+1.22%)
May 17, 2012 61.34 62.50 61.25 61.68 29,294,356 +2.49(+4.21%)
May 16, 2012 59.53 59.66 59.15 59.19 10,838,019 -0.16(-0.27%)
May 15, 2012 58.95 59.65 58.95 59.35 10,561,363 +0.28(+0.47%)
May 14, 2012 59.09 59.55 58.92 59.07 6,200,961 -0.35(-0.59%)
May 11, 2012 59.08 59.65 58.80 59.42 7,473,540 +0.23(+0.39%)
May 10, 2012 59.35 59.61 59.09 59.19 7,728,891 +0.16(+0.27%)
May 09, 2012 58.48 59.24 58.27 59.03 11,147,392 -0.02(-0.03%)
May 08, 2012 59.06 59.37 58.63 59.05 10,252,146 -0.14(-0.24%)
May 07, 2012 58.55 59.36 58.55 59.19 8,658,142 +0.49(+0.83%)
May 04, 2012 58.86 59.18 58.67 58.70 6,953,880 -0.29(-0.49%)
May 03, 2012 59.20 59.20 58.81 58.99 6,876,643 -0.02(-0.03%)
May 02, 2012 58.96 59.32 58.82 59.01 7,347,634 -0.06(-0.10%)
May 01, 2012 58.91 59.27 58.48 59.07 9,915,668 +0.16(+0.27%)
Apr 30, 2012 58.82 58.99 58.53 58.91 7,482,577 -0.12(-0.20%)
Apr 27, 2012 59.18 59.46 58.94 59.03 8,521,380 +0.08(+0.14%)
Apr 26, 2012 57.59 59.43 57.57 58.95 25,093,943 +1.59(+2.77%)
Apr 25, 2012 57.91 58.43 57.18 57.36 28,011,770 -0.41(-0.71%)
Apr 24, 2012 59.26 59.35 57.65 57.77 30,093,922 -1.77(-2.97%)
Apr 23, 2012 59.15 60.24 59.13 59.54 37,976,624 -2.91(-4.66%)
Apr 20, 2012 61.70 62.49 61.66 62.45 8,997,648 +0.70(+1.13%)
Apr 19, 2012 61.96 62.05 61.47 61.75 6,371,135 -0.31(-0.50%)
Apr 18, 2012 61.55 62.25 61.55 62.06 7,957,298 +0.19(+0.31%)
Apr 17, 2012 61.11 61.95 61.09 61.87 10,675,828 +1.29(+2.13%)
Apr 16, 2012 59.94 60.81 59.87 60.58 6,844,578 +0.81(+1.36%)
Apr 13, 2012 60.00 60.21 59.75 59.77 6,695,991 -0.37(-0.62%)
Apr 12, 2012 59.80 60.20 59.56 60.14 7,355,815 +0.34(+0.57%)
Apr 11, 2012 60.29 60.29 59.66 59.80 7,747,679 -0.13(-0.22%)
Apr 10, 2012 60.03 60.39 59.55 59.93 9,553,144 -0.20(-0.33%)
Apr 09, 2012 60.22 60.34 60.08 60.13 6,831,665 -0.54(-0.89%)
Apr 05, 2012 60.20 60.69 60.07 60.67 6,528,612 +0.41(+0.68%)
Apr 04, 2012 60.53 60.59 60.02 60.26 10,851,616 -0.39(-0.64%)
Apr 03, 2012 61.14 61.41 60.24 60.65 11,180,059 -0.71(-1.16%)
Apr 02, 2012 61.08 61.49 60.97 61.36 6,465,856 +0.16(+0.26%)
Mar 30, 2012 61.07 61.42 60.92 61.20 6,942,445 +0.38(+0.62%)
Mar 29, 2012 60.77 60.95 60.62 60.82 6,670,016 -0.37(-0.60%)
Mar 28, 2012 61.15 61.48 60.98 61.19 7,124,351 +0.10(+0.16%)
Mar 27, 2012 61.35 61.50 61.01 61.09 7,338,668 -0.11(-0.18%)
Mar 26, 2012 60.90 61.32 60.76 61.20 6,214,728 +0.45(+0.74%)
Mar 23, 2012 60.61 60.85 60.41 60.75 6,957,627 +0.10(+0.16%)
Mar 22, 2012 60.23 60.77 60.23 60.65 5,710,736 +0.09(+0.15%)
Mar 21, 2012 60.45 60.72 60.37 60.56 7,302,703 -0.04(-0.07%)
Mar 20, 2012 60.33 60.86 60.29 60.60 7,911,521 -0.14(-0.23%)
Mar 19, 2012 60.58 60.88 60.46 60.74 8,251,857 -0.10(-0.16%)
Mar 16, 2012 61.41 61.47 60.77 60.84 12,077,092 -0.39(-0.64%)
Mar 15, 2012 60.89 61.26 60.78 61.23 6,754,970 +0.15(+0.25%)
Mar 14, 2012 60.84 61.15 60.69 61.08 6,374,963 +0.08(+0.13%)
Mar 13, 2012 60.93 61.08 60.52 61.00 8,700,228 +0.32(+0.53%)
Mar 12, 2012 60.17 60.90 60.09 60.68 7,576,763 +0.60(+1.00%)
Mar 09, 2012 59.83 60.20 59.83 60.08 6,292,870 +0.31(+0.52%)
Mar 08, 2012 59.84 59.95 59.45 59.77 7,795,676 -0.09(-0.15%)
Mar 07, 2012 59.11 59.86 59.11 59.86 14,779,646 +0.90(+1.52%)
Mar 06, 2012 59.04 59.22 58.75 58.97 8,983,211 -0.44(-0.73%)
Mar 05, 2012 58.96 59.59 58.75 59.40 9,614,658 +0.39(+0.66%)
Mar 02, 2012 58.99 59.28 58.80 59.01 9,858,283 +0.19(+0.32%)
Mar 01, 2012 59.36 59.42 58.64 58.82 16,285,039 -0.26(-0.44%)
Feb 29, 2012 58.84 59.33 58.72 59.08 11,447,304 +0.15(+0.25%)
Feb 28, 2012 58.44 59.10 58.35 58.93 10,761,897 +0.47(+0.80%)
Feb 27, 2012 58.70 58.78 58.29 58.46 12,258,656 -0.33(-0.56%)
Feb 24, 2012 58.75 58.95 58.50 58.79 9,925,842 +0.25(+0.43%)
Feb 23, 2012 58.59 58.90 58.21 58.54 14,880,215 -0.06(-0.10%)
Feb 22, 2012 59.58 59.90 58.37 58.60 28,629,241 -1.47(-2.45%)
Feb 21, 2012 60.33 60.50 59.67 60.07 23,892,220 -2.41(-3.86%)
Feb 17, 2012 62.32 62.57 61.91 62.48 8,192,923 +0.44(+0.71%)
Feb 16, 2012 61.77 62.19 61.70 62.04 7,259,361 +0.28(+0.45%)
Feb 15, 2012 62.32 62.44 61.59 61.76 5,816,335 -0.46(-0.74%)
Feb 14, 2012 61.91 62.24 61.79 62.22 5,173,075 +0.43(+0.70%)
Feb 13, 2012 62.01 62.08 61.73 61.79 4,174,905 -0.11(-0.18%)
Feb 10, 2012 61.68 61.91 61.38 61.90 5,501,098 -0.06(-0.10%)
Feb 09, 2012 61.58 62.16 61.58 61.96 6,453,043 +0.34(+0.55%)
Feb 08, 2012 61.91 62.02 61.23 61.62 7,259,940 -0.07(-0.11%)
Feb 07, 2012 61.62 61.90 61.62 61.69 6,084,398 -0.19(-0.31%)
Feb 06, 2012 61.85 61.98 61.70 61.88 5,480,554 -0.15(-0.24%)
Feb 03, 2012 62.32 62.43 61.70 62.03 7,727,175 +0.09(+0.15%)
Feb 02, 2012 62.40 62.47 61.82 61.94 6,211,208 -0.24(-0.39%)
Feb 01, 2012 61.79 62.63 61.79 62.18 12,130,810 +0.82(+1.34%)
Jan 31, 2012 61.53 61.57 60.58 61.36 9,735,166 +0.06(+0.10%)
Jan 30, 2012 60.47 61.32 60.35 61.30 7,634,957 +0.59(+0.97%)
Jan 27, 2012 60.86 61.12 60.53 60.71 6,287,253 -0.26(-0.43%)
Jan 26, 2012 61.80 61.84 60.77 60.97 7,365,869 -0.50(-0.81%)
Jan 25, 2012 61.18 61.61 61.04 61.47 5,915,713 +0.08(+0.13%)
Jan 24, 2012 60.75 62.00 60.75 61.39 7,362,751 +0.48(+0.79%)
Jan 23, 2012 60.81 60.98 60.51 60.91 7,134,026 -0.10(-0.16%)
Jan 20, 2012 60.75 61.25 60.67 61.01 10,382,040 +0.40(+0.66%)
Jan 19, 2012 59.93 60.73 59.75 60.61 9,234,551 +0.60(+1.00%)
Jan 18, 2012 59.79 60.03 59.65 60.01 5,911,327 +0.16(+0.27%)
Jan 17, 2012 59.87 60.11 59.52 59.85 8,499,938 +0.31(+0.52%)
Jan 13, 2012 59.18 59.61 59.01 59.54 7,729,222 +0.04(+0.07%)
Jan 12, 2012 59.79 60.00 59.40 59.50 7,236,378 +0.10(+0.17%)
Jan 11, 2012 59.06 59.53 59.04 59.40 6,365,950 +0.36(+0.61%)
Jan 10, 2012 59.43 59.71 58.98 59.04 6,907,461 -0.14(-0.24%)
Jan 09, 2012 59.03 59.55 58.92 59.18 6,679,213 +0.18(+0.31%)
Jan 06, 2012 59.42 59.45 58.87 59.00 8,069,504 -0.42(-0.71%)
Jan 05, 2012 59.35 59.62 58.37 59.42 12,768,202 -0.29(-0.49%)
Jan 04, 2012 60.21 60.35 59.47 59.71 9,593,297 -0.05(-0.08%)
Dec 30, 2011 59.99 59.99 59.69 59.76 4,665,252 -0.23(-0.38%)
Dec 29, 2011 59.72 59.99 59.34 59.99 6,318,474 +0.26(+0.44%)
Dec 28, 2011 59.77 59.94 59.63 59.73 5,239,116 -0.10(-0.17%)
Dec 27, 2011 59.95 59.98 59.66 59.83 4,849,354 -0.16(-0.27%)
Dec 23, 2011 59.32 60.00 59.14 59.99 6,190,571 +0.60(+1.01%)
Dec 21, 2011 59.19 59.66 59.16 59.39 8,552,181 +0.20(+0.34%)
Dec 20, 2011 58.37 59.27 58.24 59.19 10,878,018 +1.41(+2.44%)
Dec 19, 2011 58.30 58.57 57.61 57.78 7,198,034 -0.49(-0.84%)
Dec 16, 2011 58.30 58.49 58.09 58.27 14,934,968 +0.32(+0.55%)
Dec 15, 2011 57.83 58.40 57.83 57.95 8,546,398 +0.30(+0.52%)
Dec 14, 2011 57.72 58.12 57.52 57.65 8,984,117 +0.05(+0.09%)
Dec 13, 2011 58.13 58.35 57.42 57.60 10,972,010 -0.49(-0.84%)
Dec 12, 2011 57.87 58.44 57.76 58.09 10,037,087 -0.23(-0.39%)
Dec 09, 2011 58.16 58.49 57.47 58.32 10,058,857 +0.34(+0.59%)
Dec 08, 2011 58.39 58.55 57.87 57.98 10,347,777 -0.53(-0.91%)
Dec 07, 2011 58.35 59.20 58.26 58.51 15,754,543 -0.27(-0.46%)
Dec 06, 2011 58.57 59.01 58.40 58.78 11,401,556 +0.44(+0.75%)
Dec 05, 2011 58.26 58.51 58.00 58.34 10,515,168 +0.25(+0.43%)
Dec 02, 2011 58.88 58.97 58.04 58.09 11,199,004 -0.52(-0.89%)
Dec 01, 2011 58.64 59.15 58.46 58.61 8,787,232 -0.29(-0.49%)
Nov 30, 2011 58.76 59.00 58.31 58.90 14,841,752 +0.73(+1.25%)
Nov 29, 2011 57.34 58.30 57.34 58.17 10,817,145 +0.92(+1.61%)
Nov 28, 2011 57.53 58.00 57.00 57.25 9,288,061 +0.36(+0.63%)
Nov 25, 2011 56.69 57.33 56.69 56.89 4,258,796 +0.25(+0.44%)
Nov 23, 2011 56.65 57.00 56.32 56.64 8,261,896 -0.21(-0.37%)
Nov 22, 2011 56.56 57.13 56.50 56.85 7,497,230 +0.19(+0.34%)
Nov 21, 2011 56.93 57.29 56.38 56.66 9,932,180 -0.57(-1.00%)
Nov 18, 2011 57.03 57.35 56.61 57.23 8,982,262 +0.50(+0.88%)
Nov 17, 2011 56.54 57.19 56.26 56.73 10,223,771 +0.05(+0.09%)
Nov 16, 2011 57.10 57.42 56.64 56.68 11,780,719 -0.78(-1.36%)
Nov 15, 2011 57.97 58.05 57.23 57.46 16,005,823 -1.43(-2.43%)
Nov 14, 2011 58.81 58.98 58.36 58.89 10,552,075 -0.31(-0.52%)
Nov 11, 2011 58.51 59.25 58.38 59.20 8,398,481 +1.07(+1.84%)
Nov 10, 2011 58.33 58.49 57.51 58.13 9,409,918 +0.08(+0.14%)
Nov 09, 2011 58.53 58.93 57.60 58.05 13,946,764 -1.27(-2.14%)
Nov 08, 2011 58.02 59.40 57.85 59.32 20,104,097 +1.38(+2.38%)
Nov 07, 2011 57.34 57.96 57.05 57.94 8,519,938 +0.44(+0.77%)
Nov 04, 2011 57.08 57.50 56.90 57.50 7,006,676 +0.08(+0.14%)
Nov 03, 2011 57.05 57.53 56.60 57.42 9,575,589 +0.56(+0.98%)
Nov 02, 2011 56.77 57.19 56.54 56.86 8,920,243 +0.63(+1.12%)
Nov 01, 2011 55.82 56.74 55.68 56.23 13,790,143 -0.49(-0.86%)
Oct 31, 2011 56.58 57.29 56.58 56.72 9,480,655 -0.43(-0.75%)
Oct 28, 2011 57.85 57.87 56.96 57.15 11,292,789 -0.66(-1.14%)
Oct 27, 2011 57.80 57.96 57.45 57.81 15,326,374 +0.44(+0.77%)
Oct 26, 2011 57.10 57.44 56.60 57.37 12,724,659 +0.66(+1.16%)
Oct 25, 2011 56.66 57.15 56.55 56.71 10,104,167 -0.07(-0.12%)
Oct 24, 2011 56.88 57.00 56.60 56.78 9,277,438 -0.14(-0.25%)
Oct 21, 2011 56.74 57.42 56.65 56.92 14,498,890 +0.55(+0.98%)
Oct 20, 2011 56.20 56.88 56.05 56.37 12,645,480 +0.12(+0.21%)
Oct 19, 2011 55.71 56.43 55.70 56.25 12,985,199 +0.36(+0.64%)
Oct 18, 2011 54.94 56.19 54.81 55.89 14,070,369 +1.11(+2.03%)
Oct 17, 2011 54.79 55.46 54.48 54.78 8,967,420 -0.68(-1.23%)
Oct 14, 2011 55.28 55.47 54.63 55.46 10,705,983 +0.44(+0.80%)
Oct 13, 2011 55.04 55.31 54.72 55.02 10,501,006 -0.18(-0.33%)
Oct 12, 2011 55.05 56.39 55.00 55.20 22,097,211 +0.48(+0.88%)
Oct 11, 2011 54.78 54.79 54.39 54.72 10,212,333 -0.09(-0.16%)
Oct 10, 2011 54.19 55.18 54.19 54.81 12,188,391 +1.11(+2.07%)
Oct 07, 2011 53.08 54.03 52.90 53.70 13,912,907 +0.95(+1.80%)
Oct 06, 2011 52.49 52.80 52.33 52.75 10,021,117 +0.10(+0.19%)
Oct 05, 2011 52.70 53.25 52.13 52.65 13,604,416 -0.23(-0.43%)
Oct 04, 2011 51.74 52.98 51.63 52.88 18,697,458 +0.92(+1.77%)
Oct 03, 2011 52.24 52.92 51.90 51.96 15,497,390 +0.06(+0.12%)
Sep 30, 2011 51.85 52.59 51.71 51.90 13,621,380 -0.03(-0.06%)
Sep 29, 2011 51.81 52.40 51.32 51.93 10,344,376 +0.62(+1.21%)
Sep 28, 2011 52.12 52.42 51.29 51.31 11,460,193 -0.72(-1.38%)
Sep 27, 2011 52.36 52.86 51.80 52.03 11,492,443 +0.20(+0.39%)
Sep 26, 2011 50.94 51.85 50.80 51.83 11,360,515 +1.03(+2.03%)
Sep 23, 2011 50.18 50.96 50.03 50.80 12,703,872 +0.52(+1.03%)
Sep 22, 2011 50.65 51.23 49.94 50.28 21,320,232 -1.04(-2.03%)
Sep 21, 2011 52.36 52.59 51.29 51.32 10,473,867 -0.97(-1.86%)
Sep 20, 2011 52.44 52.92 52.17 52.29 8,421,143 -0.16(-0.31%)
Sep 19, 2011 52.18 52.62 52.04 52.45 9,028,827 -0.20(-0.38%)
Sep 16, 2011 52.75 53.15 52.55 52.65 35,685,124 +0.14(+0.27%)
Sep 15, 2011 52.22 52.51 51.94 52.51 10,999,107 +0.31(+0.59%)
Sep 14, 2011 51.71 52.79 51.58 52.20 12,503,561 +0.61(+1.18%)
Sep 13, 2011 51.79 51.80 51.22 51.59 10,770,784 -0.23(-0.44%)
Sep 12, 2011 50.85 51.83 50.82 51.82 11,229,220 +0.46(+0.90%)
Sep 09, 2011 51.90 52.18 51.20 51.36 12,027,724 -0.85(-1.63%)
Sep 08, 2011 52.08 52.75 52.06 52.21 11,602,411 -0.21(-0.40%)
Sep 07, 2011 52.05 52.56 51.85 52.42 10,403,461 +0.74(+1.43%)
Sep 06, 2011 51.48 51.79 50.87 51.68 17,112,332 -0.35(-0.67%)
Sep 02, 2011 52.25 52.64 51.97 52.03 10,809,445 -0.62(-1.18%)
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.