Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 65.00 65.15 64.72 64.88 4,304,459 +0.06(+0.10%)
Nov 27, 2013 64.51 64.86 64.37 64.81 6,010,249 +0.20(+0.31%)
Nov 26, 2013 64.42 64.61 64.16 64.61 6,846,946 +0.20(+0.31%)
Nov 25, 2013 64.12 64.52 64.00 64.41 7,080,513 +0.50(+0.78%)
Nov 22, 2013 63.16 63.96 63.07 63.92 6,016,905 +0.76(+1.20%)
Nov 21, 2013 63.06 63.43 62.91 63.15 4,796,156 -0.03(-0.05%)
Nov 20, 2013 63.52 63.58 62.86 63.19 5,614,391 -0.28(-0.44%)
Nov 19, 2013 63.51 63.55 63.17 63.47 5,551,755 +0.02(+0.04%)
Nov 18, 2013 63.45 63.52 63.19 63.44 7,425,758 +0.00(+0.00%)
Nov 15, 2013 63.21 63.50 63.07 63.44 7,388,435 +0.11(+0.18%)
Nov 14, 2013 62.27 63.69 62.21 63.33 11,604,342 +0.14(+0.23%)
Nov 13, 2013 62.80 63.26 62.75 63.19 10,340,361 +0.15(+0.24%)
Nov 12, 2013 63.15 63.24 62.67 63.03 6,575,699 -0.24(-0.38%)
Nov 11, 2013 62.35 63.32 62.30 63.27 9,264,757 +0.84(+1.35%)
Nov 08, 2013 62.06 62.43 61.50 62.43 7,234,710 +0.36(+0.58%)
Nov 07, 2013 62.62 62.64 61.86 62.07 10,418,874 -0.52(-0.83%)
Nov 06, 2013 62.18 62.69 61.91 62.59 6,029,779 +0.59(+0.96%)
Nov 05, 2013 61.51 62.15 61.44 62.00 6,325,303 +0.07(+0.12%)
Nov 04, 2013 61.84 62.19 61.83 61.93 5,873,963 +0.21(+0.34%)
Nov 01, 2013 61.64 61.99 61.34 61.72 6,388,401 +0.26(+0.42%)
Oct 31, 2013 61.57 61.79 61.34 61.47 5,714,319 -0.13(-0.21%)
Oct 30, 2013 61.88 62.09 61.31 61.59 5,750,746 -0.12(-0.19%)
Oct 29, 2013 61.87 62.17 61.47 61.71 9,272,133 -0.06(-0.10%)
Oct 28, 2013 60.99 61.83 60.90 61.78 8,674,841 +0.85(+1.39%)
Oct 25, 2013 61.16 61.47 60.69 60.93 8,068,820 -0.27(-0.44%)
Oct 24, 2013 60.89 61.27 60.72 61.20 7,285,213 +0.42(+0.69%)
Oct 23, 2013 61.01 61.14 60.71 60.78 7,271,127 -0.34(-0.55%)
Oct 22, 2013 60.41 61.26 60.23 61.12 8,632,786 +0.94(+1.56%)
Oct 21, 2013 60.64 60.72 59.92 60.18 6,643,923 -0.45(-0.74%)
Oct 18, 2013 60.70 60.81 60.45 60.63 8,476,897 -0.06(-0.09%)
Oct 17, 2013 60.46 60.96 57.41 60.69 7,983,782 +0.14(+0.24%)
Oct 16, 2013 59.91 60.56 59.72 60.54 7,294,392 +0.98(+1.65%)
Oct 15, 2013 59.61 60.36 59.25 59.56 11,214,838 -0.25(-0.42%)
Oct 14, 2013 59.53 59.83 59.06 59.81 7,372,245 -0.11(-0.19%)
Oct 11, 2013 59.75 59.93 59.13 59.92 8,152,836 +0.02(+0.04%)
Oct 10, 2013 58.85 59.96 58.68 59.90 9,506,728 +1.43(+2.45%)
Oct 09, 2013 58.33 58.73 58.12 58.46 8,072,502 +0.08(+0.14%)
Oct 08, 2013 57.54 58.61 57.50 58.38 11,444,775 +0.82(+1.43%)
Oct 07, 2013 58.00 58.00 57.32 57.56 8,548,338 -0.74(-1.28%)
Oct 04, 2013 58.47 58.77 58.29 58.30 7,176,981 -0.29(-0.49%)
Oct 03, 2013 58.89 58.89 58.42 58.59 8,965,029 -0.45(-0.76%)
Oct 02, 2013 58.77 59.04 58.49 59.04 9,176,650 +0.10(+0.18%)
Oct 01, 2013 59.16 59.17 58.72 58.93 7,072,502 -0.30(-0.50%)
Sep 30, 2013 59.49 59.74 59.05 59.23 8,403,274 -0.32(-0.54%)
Sep 27, 2013 59.57 59.63 59.32 59.55 5,263,643 -0.21(-0.35%)
Sep 26, 2013 59.89 60.05 59.44 59.76 6,308,353 -0.02(-0.04%)
Sep 25, 2013 60.79 60.82 58.91 59.78 18,691,990 -0.88(-1.45%)
Sep 24, 2013 61.18 61.45 60.61 60.66 8,348,702 -0.54(-0.88%)
Sep 23, 2013 60.38 61.21 60.22 61.20 6,889,789 +0.47(+0.78%)
Sep 20, 2013 61.12 61.22 60.73 60.73 11,057,401 -0.30(-0.50%)
Sep 19, 2013 61.26 61.29 60.56 61.03 8,848,099 -0.17(-0.27%)
Sep 18, 2013 60.19 61.29 59.98 61.20 8,586,687 +1.02(+1.69%)
Sep 17, 2013 59.94 60.44 59.90 60.18 5,324,549 +0.30(+0.49%)
Sep 16, 2013 60.04 60.21 59.82 59.89 5,252,700 +0.34(+0.56%)
Sep 13, 2013 59.37 59.58 59.25 59.55 5,020,190 +0.36(+0.61%)
Sep 12, 2013 59.41 59.68 59.08 59.19 6,532,458 -0.11(-0.19%)
Sep 11, 2013 59.26 59.45 58.99 59.30 6,633,271 +0.07(+0.12%)
Sep 10, 2013 58.99 59.43 58.92 59.23 8,518,840 +0.36(+0.61%)
Sep 09, 2013 58.34 58.98 58.22 58.87 6,771,167 +0.74(+1.27%)
Sep 06, 2013 58.22 58.59 57.81 58.13 7,230,138 -0.06(-0.11%)
Sep 05, 2013 58.33 58.85 58.16 58.20 5,837,832 -0.19(-0.33%)
Sep 04, 2013 58.22 58.56 58.02 58.39 5,824,839 +0.18(+0.32%)
Sep 03, 2013 58.85 58.93 58.09 58.21 8,747,651 -0.24(-0.41%)
Aug 30, 2013 58.17 58.52 58.13 58.45 7,574,688 +0.44(+0.76%)
Aug 29, 2013 57.94 58.37 57.85 58.01 4,965,203 +0.04(+0.07%)
Aug 28, 2013 58.19 58.35 57.88 57.97 6,997,882 -0.38(-0.66%)
Aug 27, 2013 58.21 58.55 58.07 58.35 7,224,696 -0.14(-0.23%)
Aug 26, 2013 58.97 59.06 58.49 58.49 6,684,642 -0.33(-0.56%)
Aug 23, 2013 58.98 59.06 58.49 58.81 6,836,725 -0.02(-0.03%)
Aug 22, 2013 59.11 59.26 58.65 58.83 4,926,433 -0.07(-0.12%)
Aug 21, 2013 58.59 59.37 58.41 58.90 10,063,778 +0.26(+0.44%)
Aug 20, 2013 58.90 58.96 58.62 58.65 8,306,309 -0.28(-0.48%)
Aug 19, 2013 59.17 59.21 58.63 58.93 6,667,722 -0.42(-0.72%)
Aug 16, 2013 59.36 59.66 59.02 59.35 9,059,031 -0.24(-0.40%)
Aug 15, 2013 59.63 60.13 59.29 59.59 16,486,462 -1.59(-2.60%)
Aug 14, 2013 61.51 61.84 61.05 61.18 8,289,925 -0.37(-0.60%)
Aug 13, 2013 61.80 61.87 61.04 61.55 7,947,237 -0.18(-0.29%)
Aug 12, 2013 61.31 61.98 61.26 61.73 7,220,335 +0.14(+0.23%)
Aug 09, 2013 61.83 61.92 61.48 61.59 7,198,797 -0.28(-0.45%)
Aug 08, 2013 62.07 62.38 61.61 61.87 5,578,280 -0.10(-0.16%)
Aug 07, 2013 61.79 62.17 61.36 61.96 7,266,954 -0.02(-0.04%)
Aug 06, 2013 62.53 62.54 61.74 61.99 8,266,324 -0.72(-1.14%)
Aug 05, 2013 62.58 62.88 62.43 62.70 4,907,029 +0.02(+0.03%)
Aug 02, 2013 62.29 62.69 62.09 62.69 7,705,647 +0.42(+0.68%)
Aug 01, 2013 62.42 62.62 62.17 62.26 6,493,150 +0.22(+0.36%)
Jul 31, 2013 62.03 62.47 61.87 62.04 7,588,811 +0.04(+0.06%)
Jul 30, 2013 62.26 62.38 61.84 62.00 5,695,488 -0.08(-0.13%)
Jul 29, 2013 61.95 62.29 61.91 62.08 4,352,943 -0.01(-0.01%)
Jul 26, 2013 62.03 62.11 61.37 62.09 6,720,378 -0.01(-0.01%)
Jul 25, 2013 62.13 62.46 61.79 62.10 7,437,395 -0.18(-0.28%)
Jul 24, 2013 62.63 62.64 61.87 62.27 6,193,754 -0.25(-0.41%)
Jul 23, 2013 62.06 62.59 61.93 62.53 6,600,853 +0.54(+0.87%)
Jul 22, 2013 62.10 62.29 61.87 61.99 5,223,951 -0.17(-0.27%)
Jul 19, 2013 61.65 62.22 61.56 62.15 8,581,844 +0.59(+0.96%)
Jul 18, 2013 61.47 61.73 61.30 61.56 5,213,253 +0.15(+0.25%)
Jul 17, 2013 61.79 61.92 61.36 61.41 5,478,853 -0.18(-0.28%)
Jul 16, 2013 61.28 61.65 61.21 61.59 5,913,852 +0.27(+0.44%)
Jul 15, 2013 61.53 61.53 61.05 61.32 6,139,579 -0.48(-0.77%)
Jul 12, 2013 61.78 61.83 61.56 61.79 5,605,859 +0.00(+0.00%)
Jul 11, 2013 61.65 61.89 61.56 61.79 5,880,577 +0.68(+1.12%)
Jul 10, 2013 61.26 61.69 60.86 61.11 6,462,977 -0.21(-0.34%)
Jul 09, 2013 61.26 61.64 61.09 61.32 6,624,491 +0.25(+0.42%)
Jul 08, 2013 60.24 61.11 60.24 61.06 8,438,294 +1.19(+1.99%)
Jul 05, 2013 59.82 59.90 59.23 59.87 6,843,523 +0.36(+0.60%)
Jul 03, 2013 59.23 59.80 58.98 59.51 2,920,939 +0.04(+0.07%)
Jul 02, 2013 59.15 60.24 59.07 59.47 8,452,751 +0.10(+0.16%)
Jul 01, 2013 59.69 59.92 58.98 59.37 8,414,028 +0.08(+0.13%)
Jun 28, 2013 59.79 60.23 59.26 59.30 18,285,034 -0.61(-1.02%)
Jun 27, 2013 60.08 60.58 59.89 59.91 8,905,851 +0.20(+0.33%)
Jun 26, 2013 59.40 59.84 59.33 59.71 6,882,733 +0.51(+0.86%)
Jun 25, 2013 59.12 59.50 58.78 59.20 9,072,262 +0.14(+0.23%)
Jun 24, 2013 58.15 59.53 58.05 59.06 12,182,229 +0.55(+0.94%)
Jun 21, 2013 58.52 59.06 58.31 58.51 18,310,898 +0.38(+0.66%)
Jun 20, 2013 59.30 59.43 58.12 58.13 11,395,653 -1.14(-1.92%)
Jun 19, 2013 60.29 60.47 59.18 59.27 10,463,479 -1.01(-1.68%)
Jun 18, 2013 59.70 60.40 59.54 60.28 8,466,703 +0.62(+1.04%)
Jun 17, 2013 59.70 60.06 59.31 59.66 8,141,905 +0.06(+0.11%)
Jun 14, 2013 59.57 59.92 59.54 59.60 7,979,203 -0.10(-0.17%)
Jun 13, 2013 59.53 59.96 59.35 59.70 9,097,542 +0.13(+0.21%)
Jun 12, 2013 60.08 60.27 59.42 59.57 5,943,399 -0.33(-0.54%)
Jun 11, 2013 60.04 60.36 59.69 59.90 7,545,565 -0.40(-0.66%)
Jun 10, 2013 60.72 61.01 60.23 60.30 8,456,670 -0.46(-0.76%)
Jun 07, 2013 60.80 61.19 60.65 60.76 10,488,407 +0.56(+0.93%)
Jun 06, 2013 59.92 60.29 59.57 60.20 11,840,867 +0.30(+0.51%)
Jun 05, 2013 60.27 60.46 59.76 59.90 8,515,603 -0.55(-0.91%)
Jun 04, 2013 60.31 60.80 60.08 60.45 11,738,673 +0.20(+0.33%)
Jun 03, 2013 59.75 60.34 59.41 60.25 10,605,294 +0.68(+1.14%)
May 31, 2013 59.99 60.20 59.56 59.57 12,247,722 -0.63(-1.04%)
May 30, 2013 60.89 60.93 60.19 60.20 7,824,800 -0.48(-0.79%)
May 29, 2013 61.33 61.33 60.54 60.68 7,389,583 -0.87(-1.41%)
May 28, 2013 61.71 62.12 61.34 61.55 7,611,896 +0.01(+0.01%)
May 24, 2013 60.75 61.62 60.62 61.54 9,534,715 +0.78(+1.28%)
May 23, 2013 61.16 61.25 60.70 60.76 10,079,190 -0.56(-0.91%)
May 22, 2013 61.44 61.93 61.09 61.32 11,344,813 -0.29(-0.47%)
May 21, 2013 61.79 62.23 61.49 61.60 9,402,339 -0.01(-0.01%)
May 20, 2013 61.99 62.01 61.58 61.61 7,013,200 -0.37(-0.60%)
May 17, 2013 62.33 62.56 61.61 61.99 13,406,151 -0.50(-0.80%)
May 16, 2013 62.17 62.77 61.56 62.49 15,236,931 -1.08(-1.70%)
May 15, 2013 62.73 63.65 62.61 63.57 10,050,738 +1.08(+1.73%)
May 13, 2013 62.73 62.84 62.02 62.49 9,691,470 -0.31(-0.49%)
May 10, 2013 62.46 62.81 62.31 62.80 7,325,537 +0.39(+0.63%)
May 09, 2013 62.34 62.85 62.01 62.41 8,186,850 +0.12(+0.19%)
May 08, 2013 62.53 62.61 61.91 62.29 10,061,038 -0.09(-0.14%)
May 07, 2013 62.59 62.62 62.33 62.38 8,304,530 +0.00(+0.00%)
May 06, 2013 62.59 62.64 62.33 62.38 6,075,070 -0.33(-0.53%)
May 03, 2013 62.45 62.76 62.08 62.71 7,083,680 +0.63(+1.01%)
May 02, 2013 61.65 62.11 61.56 62.08 5,707,253 +0.32(+0.51%)
May 01, 2013 61.60 62.24 61.47 61.77 7,912,222 +0.27(+0.44%)
Apr 30, 2013 61.94 61.96 61.22 61.50 10,072,153 -0.53(-0.85%)
Apr 29, 2013 62.57 62.71 61.84 62.03 7,782,338 -0.51(-0.82%)
Apr 26, 2013 62.18 62.63 62.23 62.54 7,486,130 +0.31(+0.50%)
Apr 25, 2013 61.86 62.37 61.62 62.23 7,241,841 +0.49(+0.79%)
Apr 24, 2013 62.69 62.91 61.66 61.74 10,215,951 -0.84(-1.34%)
Apr 23, 2013 61.81 62.68 61.76 62.58 8,409,442 +0.89(+1.44%)
Apr 22, 2013 61.95 62.07 61.32 61.70 6,514,871 -0.25(-0.41%)
Apr 19, 2013 61.32 62.07 61.24 61.95 9,913,067 +0.89(+1.46%)
Apr 18, 2013 62.32 62.55 60.62 61.05 17,969,868 -1.07(-1.72%)
Apr 17, 2013 62.14 62.57 61.81 62.12 9,160,796 -0.13(-0.22%)
Apr 16, 2013 61.90 62.40 61.74 62.26 8,662,747 +0.17(+0.27%)
Apr 15, 2013 62.07 62.73 62.06 62.09 10,804,571 -0.07(-0.11%)
Apr 12, 2013 61.43 62.39 61.39 62.16 8,010,020 +0.61(+0.99%)
Apr 11, 2013 61.21 62.01 61.14 61.55 9,008,300 +0.33(+0.54%)
Apr 10, 2013 61.94 62.02 61.22 61.22 10,867,296 -0.59(-0.96%)
Apr 09, 2013 61.12 62.08 60.94 61.81 10,934,913 +0.66(+1.07%)
Apr 08, 2013 60.22 61.28 60.00 61.16 10,205,224 +0.71(+1.18%)
Apr 05, 2013 59.78 60.46 59.69 60.44 7,431,586 +0.15(+0.25%)
Apr 04, 2013 60.10 60.60 60.10 60.29 9,488,977 +0.16(+0.26%)
Apr 03, 2013 60.38 60.67 59.91 60.14 9,420,236 -0.02(-0.03%)
Apr 02, 2013 59.78 60.18 59.68 60.15 8,395,094 +0.47(+0.78%)
Apr 01, 2013 59.34 60.08 59.27 59.69 10,636,228 +0.47(+0.80%)
Mar 28, 2013 59.22 59.32 58.85 59.21 9,314,225 +0.04(+0.07%)
Mar 27, 2013 58.80 59.32 58.74 59.17 7,545,560 +0.01(+0.01%)
Mar 26, 2013 59.29 59.42 58.89 59.16 8,394,584 -0.06(-0.11%)
Mar 25, 2013 58.66 59.43 58.65 59.23 13,192,339 +0.45(+0.77%)
Mar 22, 2013 58.04 58.78 57.99 58.78 9,257,824 +0.91(+1.57%)
Mar 21, 2013 57.66 58.13 57.64 57.87 6,959,904 +0.11(+0.19%)
Mar 20, 2013 57.61 58.06 57.56 57.75 7,987,541 +0.43(+0.75%)
Mar 19, 2013 57.30 57.66 57.12 57.33 7,268,195 +0.16(+0.28%)
Mar 18, 2013 57.20 57.55 56.98 57.17 7,293,479 -0.20(-0.34%)
Mar 15, 2013 57.77 58.16 57.32 57.37 21,745,862 -0.57(-0.98%)
Mar 14, 2013 58.45 58.55 57.87 57.94 8,029,146 -0.34(-0.58%)
Mar 13, 2013 58.47 58.71 58.19 58.28 6,731,017 +0.04(+0.07%)
Mar 12, 2013 57.72 58.47 57.64 58.24 10,307,880 +0.49(+0.85%)
Mar 11, 2013 57.83 57.95 57.61 57.75 6,507,980 -0.04(-0.07%)
Mar 08, 2013 58.00 58.07 57.64 57.79 7,259,955 +0.14(+0.25%)
Mar 07, 2013 57.78 57.87 57.55 57.64 8,508,235 -0.05(-0.08%)
Mar 06, 2013 57.98 58.28 57.59 57.69 9,097,848 -0.27(-0.46%)
Mar 05, 2013 57.76 58.21 57.38 57.96 11,571,323 +0.36(+0.63%)
Mar 04, 2013 56.23 57.60 56.22 57.60 13,441,138 +1.20(+2.12%)
Mar 01, 2013 55.65 56.53 55.65 56.40 11,323,549 +0.75(+1.36%)
Feb 28, 2013 56.06 56.51 55.65 55.65 24,021,816 -0.69(-1.23%)
Feb 27, 2013 55.76 56.57 55.49 56.34 11,218,920 +0.43(+0.77%)
Feb 26, 2013 55.58 56.13 55.51 55.91 13,429,860 +0.53(+0.95%)
Feb 25, 2013 55.43 56.06 55.38 55.38 15,033,919 +0.03(+0.06%)
Feb 22, 2013 55.21 55.46 54.95 55.35 11,663,215 +0.11(+0.20%)
Feb 21, 2013 55.03 56.19 54.81 55.24 25,936,290 +0.83(+1.52%)
Feb 20, 2013 54.03 54.92 53.70 54.41 15,229,965 +0.35(+0.65%)
Feb 19, 2013 54.40 54.60 53.89 54.06 18,676,442 -0.42(-0.78%)
Feb 15, 2013 54.67 55.03 53.56 54.48 32,676,346 -1.20(-2.15%)
Feb 14, 2013 55.90 56.00 55.63 55.68 8,675,905 -0.45(-0.80%)
Feb 13, 2013 56.05 56.37 55.98 56.13 5,049,393 -0.01(-0.01%)
Feb 12, 2013 56.21 56.34 55.90 56.13 6,056,908 +0.00(+0.00%)
Feb 11, 2013 56.02 56.22 55.45 56.13 7,889,309 -0.06(-0.11%)
Feb 08, 2013 55.98 56.32 55.87 56.20 7,513,179 +0.20(+0.35%)
Feb 07, 2013 56.17 56.32 55.74 56.00 10,565,872 -0.06(-0.11%)
Feb 06, 2013 55.41 56.07 55.27 56.06 12,411,315 +1.32(+2.41%)
Feb 04, 2013 54.59 54.95 54.35 54.74 13,685,224 -0.68(-1.22%)
Feb 01, 2013 55.12 55.46 54.99 55.42 8,204,200 +0.42(+0.77%)
Jan 31, 2013 54.79 55.38 54.79 54.99 8,928,524 +0.16(+0.29%)
Jan 30, 2013 55.13 55.13 54.64 54.84 8,931,660 -0.11(-0.20%)
Jan 29, 2013 54.41 55.19 54.40 54.95 12,160,930 +0.42(+0.78%)
Jan 28, 2013 54.31 54.64 54.09 54.52 8,973,247 +0.28(+0.51%)
Jan 25, 2013 54.96 55.03 54.19 54.25 10,136,462 -0.62(-1.13%)
Jan 24, 2013 54.76 55.03 54.52 54.87 11,624,347 +0.24(+0.43%)
Jan 23, 2013 54.55 54.75 54.37 54.63 8,096,423 -0.07(-0.13%)
Jan 22, 2013 54.29 54.76 54.22 54.70 7,298,851 +0.30(+0.55%)
Jan 18, 2013 54.13 54.40 54.13 54.40 9,939,981 +0.28(+0.51%)
Jan 17, 2013 54.48 54.50 54.02 54.13 9,200,708 -0.28(-0.52%)
Jan 16, 2013 54.20 54.54 54.16 54.41 6,255,209 +0.18(+0.33%)
Jan 15, 2013 53.61 54.44 53.61 54.23 7,810,173 +0.53(+1.00%)
Jan 14, 2013 53.85 53.99 53.55 53.70 6,983,387 -0.26(-0.48%)
Jan 11, 2013 53.93 54.08 53.63 53.96 7,896,794 +0.21(+0.40%)
Jan 10, 2013 53.98 54.27 53.24 53.74 14,569,299 -0.17(-0.31%)
Jan 09, 2013 53.98 54.02 53.63 53.91 6,429,948 -0.02(-0.03%)
Jan 08, 2013 53.68 54.16 53.63 53.93 7,462,935 +0.15(+0.28%)
Jan 07, 2013 54.11 54.18 53.56 53.78 7,887,861 -0.52(-0.96%)
Jan 04, 2013 54.04 54.39 53.73 54.29 8,189,285 +0.20(+0.38%)
Jan 03, 2013 54.44 54.52 53.76 54.09 11,333,432 -0.35(-0.64%)
Jan 02, 2013 54.19 54.44 53.64 54.44 13,218,639 +0.79(+1.48%)
Dec 31, 2012 53.06 53.68 52.97 53.64 8,879,219 +0.49(+0.92%)
Dec 28, 2012 53.39 53.74 53.10 53.15 7,013,634 -0.46(-0.85%)
Dec 27, 2012 53.48 53.79 53.30 53.61 9,362,458 +0.16(+0.29%)
Dec 26, 2012 53.90 53.97 53.25 53.45 7,749,853 -0.46(-0.85%)
Dec 24, 2012 53.86 54.10 53.70 53.91 3,696,217 -0.06(-0.12%)
Dec 21, 2012 54.15 54.37 53.67 53.97 16,832,342 -0.28(-0.51%)
Dec 20, 2012 53.72 54.29 53.59 54.25 12,261,893 +0.38(+0.70%)
Dec 19, 2012 54.59 54.64 53.87 53.87 12,685,210 -0.77(-1.41%)
Dec 18, 2012 54.33 54.77 54.18 54.64 14,708,978 +0.24(+0.43%)
Dec 17, 2012 54.22 54.65 54.16 54.40 13,395,670 +0.35(+0.65%)
Dec 14, 2012 54.29 54.48 54.04 54.05 13,358,271 -0.23(-0.42%)
Dec 13, 2012 54.28 54.53 54.25 54.28 18,116,990 +0.08(+0.15%)
Dec 12, 2012 55.19 55.31 54.18 54.20 29,766,026 -1.53(-2.75%)
Dec 11, 2012 56.80 57.16 55.68 55.73 18,564,090 -0.99(-1.75%)
Dec 10, 2012 56.67 56.87 56.44 56.72 7,506,411 -0.11(-0.19%)
Dec 07, 2012 56.53 57.07 56.49 56.83 9,263,511 +0.55(+0.98%)
Dec 06, 2012 56.35 56.49 55.90 56.28 9,085,792 -0.05(-0.08%)
Dec 05, 2012 56.56 56.62 56.00 56.33 12,100,294 -0.06(-0.10%)
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.