Skip to main content

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

60.86 +0.18 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 34.82 35.21 34.75 34.97 22,350,160 +0.26(+0.76%)
Nov 29, 2007 34.17 34.93 34.14 34.71 20,223,644 +0.23(+0.66%)
Nov 28, 2007 33.64 34.69 33.58 34.48 39,157,328 +1.02(+3.05%)
Nov 27, 2007 33.05 33.71 32.96 33.46 28,782,994 +0.58(+1.78%)
Nov 26, 2007 33.58 33.86 32.85 32.88 30,120,034 -0.51(-1.53%)
Nov 23, 2007 33.02 33.77 32.76 33.39 18,607,228 +0.64(+1.94%)
Nov 21, 2007 32.88 33.15 32.62 32.75 23,941,234 -0.47(-1.41%)
Nov 20, 2007 33.18 33.74 32.63 33.22 32,556,814 +0.02(+0.07%)
Nov 19, 2007 33.58 33.84 33.04 33.20 20,531,794 -0.64(-1.88%)
Nov 16, 2007 33.89 34.02 33.31 33.83 25,922,130 +0.10(+0.30%)
Nov 15, 2007 33.80 34.36 33.49 33.73 29,901,016 -0.23(-0.67%)
Nov 14, 2007 33.76 34.37 33.67 33.96 39,879,972 +0.39(+1.17%)
Nov 13, 2007 32.85 33.84 32.85 33.56 55,796,872 +1.93(+6.12%)
Nov 12, 2007 31.38 32.54 31.14 31.63 34,886,004 +0.31(+0.98%)
Nov 09, 2007 31.50 31.69 31.03 31.32 27,985,318 -0.53(-1.65%)
Nov 08, 2007 32.26 32.40 31.26 31.85 28,490,460 -0.23(-0.71%)
Nov 07, 2007 32.12 32.55 31.99 32.07 24,063,918 -0.26(-0.81%)
Nov 06, 2007 32.13 32.42 31.98 32.34 17,206,990 +0.19(+0.59%)
Nov 05, 2007 32.31 32.40 31.96 32.15 17,174,206 -0.12(-0.36%)
Nov 02, 2007 32.24 32.40 31.88 32.26 24,703,464 +0.12(+0.36%)
Nov 01, 2007 32.63 32.81 32.08 32.15 27,211,940 -0.86(-2.61%)
Oct 31, 2007 33.37 33.44 32.51 33.01 30,304,964 -0.12(-0.35%)
Oct 30, 2007 32.66 33.47 32.63 33.12 22,503,164 +0.26(+0.80%)
Oct 29, 2007 32.65 32.96 32.58 32.86 18,771,272 +0.27(+0.83%)
Oct 26, 2007 32.52 32.71 32.20 32.59 23,331,144 +0.55(+1.73%)
Oct 25, 2007 32.09 32.31 31.60 32.04 29,152,890 +0.01(+0.02%)
Oct 24, 2007 32.20 32.25 31.59 32.03 30,521,862 -0.04(-0.14%)
Oct 23, 2007 33.23 33.28 31.76 32.07 51,868,772 -0.96(-2.92%)
Oct 22, 2007 32.71 33.19 32.59 33.04 29,064,818 +0.20(+0.60%)
Oct 19, 2007 33.47 33.60 32.82 32.84 31,463,760 -0.66(-1.98%)
Oct 18, 2007 33.42 33.61 33.10 33.50 26,054,222 -0.07(-0.22%)
Oct 17, 2007 33.69 33.85 33.06 33.58 32,754,712 +0.09(+0.28%)
Oct 16, 2007 33.79 33.80 33.28 33.48 24,680,276 -0.43(-1.27%)
Oct 15, 2007 34.32 34.36 33.77 33.91 22,510,424 -0.45(-1.30%)
Oct 12, 2007 34.30 34.52 34.17 34.36 19,171,512 +0.12(+0.34%)
Oct 11, 2007 34.57 34.82 34.11 34.24 56,199,472 +0.96(+2.87%)
Oct 10, 2007 32.93 33.39 32.93 33.28 21,682,632 +0.28(+0.84%)
Oct 09, 2007 32.88 33.21 32.58 33.01 16,776,000 -0.04(-0.13%)
Oct 08, 2007 33.00 33.15 32.91 33.05 11,053,934 -0.07(-0.22%)
Oct 05, 2007 33.18 33.50 32.83 33.12 17,954,372 +0.27(+0.82%)
Oct 04, 2007 32.90 33.10 32.69 32.85 13,085,777 -0.09(-0.29%)
Oct 03, 2007 32.63 33.29 32.48 32.95 23,359,024 +0.19(+0.58%)
Oct 02, 2007 32.45 32.93 32.39 32.76 25,128,100 +0.29(+0.90%)
Oct 01, 2007 32.00 32.61 31.88 32.47 20,781,286 +0.60(+1.88%)
Sep 28, 2007 31.84 32.12 31.77 31.87 17,334,792 +0.03(+0.09%)
Sep 27, 2007 31.80 32.14 31.74 31.84 19,455,818 +0.23(+0.72%)
Sep 26, 2007 31.61 31.83 31.36 31.61 26,225,452 +0.10(+0.32%)
Sep 25, 2007 31.61 31.61 31.16 31.51 29,172,462 -0.59(-1.84%)
Sep 24, 2007 32.36 32.47 32.02 32.10 22,943,530 -0.19(-0.59%)
Sep 21, 2007 32.54 32.70 32.23 32.29 28,822,924 -0.07(-0.20%)
Sep 20, 2007 32.62 32.73 32.09 32.36 22,957,934 -0.31(-0.96%)
Sep 19, 2007 32.54 32.89 32.42 32.67 30,388,928 +0.23(+0.70%)
Sep 18, 2007 31.75 32.60 31.65 32.44 38,221,948 +0.82(+2.59%)
Sep 17, 2007 31.56 31.79 31.39 31.63 19,210,626 +0.00(+0.00%)
Sep 14, 2007 31.25 31.79 31.14 31.63 20,322,276 +0.19(+0.60%)
Sep 13, 2007 31.18 31.74 31.23 31.44 23,479,090 +0.26(+0.82%)
Sep 12, 2007 31.35 31.54 31.09 31.18 21,438,890 -0.17(-0.54%)
Sep 11, 2007 30.95 31.41 30.89 31.35 25,884,186 +0.49(+1.58%)
Sep 10, 2007 31.09 31.16 30.73 30.86 24,967,156 -0.09(-0.28%)
Sep 07, 2007 30.98 31.31 30.89 30.95 34,754,576 -0.27(-0.87%)
Sep 06, 2007 31.65 31.83 31.14 31.22 40,292,088 +0.23(+0.73%)
Sep 05, 2007 31.55 31.55 30.92 30.99 42,166,964 -0.62(-1.96%)
Sep 04, 2007 31.77 31.86 31.59 31.61 26,537,570 -0.24(-0.76%)
Aug 31, 2007 31.79 32.08 31.65 31.85 28,519,942 +0.23(+0.72%)
Aug 30, 2007 31.55 31.87 31.51 31.63 32,805,940 -0.64(-1.97%)
Aug 29, 2007 31.81 32.36 31.72 32.26 30,945,446 +0.58(+1.82%)
Aug 28, 2007 31.87 32.27 31.69 31.69 38,256,336 -0.31(-0.96%)
Aug 27, 2007 31.96 32.15 31.80 31.99 27,104,510 +0.06(+0.18%)
Aug 24, 2007 31.51 32.06 31.49 31.93 24,601,168 +0.42(+1.32%)
Aug 23, 2007 31.94 32.00 31.42 31.52 29,663,112 -0.42(-1.33%)
Aug 22, 2007 31.97 32.04 31.71 31.94 25,892,952 +0.04(+0.11%)
Aug 21, 2007 31.82 31.94 31.53 31.90 26,843,286 +0.08(+0.25%)
Aug 20, 2007 31.90 31.99 31.36 31.82 31,445,536 +0.07(+0.23%)
Aug 17, 2007 32.63 32.63 31.53 31.75 41,695,436 -0.01(-0.02%)
Aug 16, 2007 31.43 32.09 31.33 31.76 49,677,032 +0.16(+0.51%)
Aug 15, 2007 32.11 32.11 31.46 31.60 38,939,764 -0.39(-1.23%)
Aug 14, 2007 31.98 32.26 31.77 31.99 86,733,816 -1.72(-5.09%)
Aug 13, 2007 33.63 34.12 33.64 33.71 21,320,408 +0.07(+0.22%)
Aug 10, 2007 33.74 34.51 33.36 33.63 29,577,230 -0.28(-0.82%)
Aug 09, 2007 34.68 35.04 33.87 33.91 32,289,006 -1.44(-4.07%)
Aug 08, 2007 34.36 35.35 34.09 35.35 33,463,680 +0.99(+2.89%)
Aug 07, 2007 34.17 34.66 33.98 34.36 26,366,602 +0.03(+0.09%)
Aug 06, 2007 33.36 34.35 33.36 34.33 28,286,404 +0.93(+2.78%)
Aug 03, 2007 33.64 34.12 33.40 33.40 28,011,912 -0.72(-2.10%)
Aug 02, 2007 33.73 34.39 33.64 34.12 22,828,196 +0.37(+1.10%)
Aug 01, 2007 33.62 33.77 33.20 33.74 30,183,240 +0.20(+0.59%)
Jul 31, 2007 33.83 34.17 33.51 33.55 37,237,536 -0.19(-0.56%)
Jul 30, 2007 33.73 33.92 33.44 33.74 24,586,512 +0.20(+0.59%)
Jul 27, 2007 34.11 34.23 33.39 33.54 32,057,524 -0.64(-1.88%)
Jul 26, 2007 34.69 34.88 33.97 34.18 36,493,172 -0.77(-2.19%)
Jul 25, 2007 35.34 35.37 34.72 34.95 21,214,118 -0.11(-0.31%)
Jul 24, 2007 34.84 35.53 34.84 35.06 29,969,382 -0.07(-0.19%)
Jul 23, 2007 35.26 35.34 35.01 35.12 17,380,814 +0.04(+0.10%)
Jul 20, 2007 35.41 35.68 34.99 35.09 25,990,750 -0.53(-1.50%)
Jul 19, 2007 35.31 35.76 35.12 35.62 21,115,088 +0.55(+1.56%)
Jul 18, 2007 35.36 35.58 35.01 35.07 26,877,646 -0.23(-0.64%)
Jul 17, 2007 35.60 35.69 35.26 35.30 19,311,464 -0.43(-1.21%)
Jul 16, 2007 35.88 35.88 35.55 35.73 16,093,500 -0.15(-0.43%)
Jul 13, 2007 35.60 35.96 35.53 35.88 17,944,616 +0.23(+0.66%)
Jul 12, 2007 35.70 35.95 34.81 35.65 34,105,556 +0.84(+2.41%)
Jul 11, 2007 34.82 34.96 34.48 34.81 18,745,682 +0.07(+0.21%)
Jul 10, 2007 35.23 35.33 34.67 34.74 22,917,692 -0.67(-1.90%)
Jul 09, 2007 35.41 35.65 35.23 35.41 14,657,735 +0.08(+0.23%)
Jul 06, 2007 35.11 35.40 35.04 35.33 17,952,460 +0.22(+0.62%)
Jul 05, 2007 35.31 35.38 35.10 35.11 15,338,943 -0.28(-0.78%)
Jul 03, 2007 35.37 35.39 35.14 35.39 8,508,893 +0.10(+0.29%)
Jul 02, 2007 35.12 35.40 35.15 35.28 14,442,674 +0.16(+0.46%)
Jun 29, 2007 35.41 35.52 34.95 35.12 19,356,180 -0.07(-0.21%)
Jun 28, 2007 35.41 35.41 35.17 35.20 18,564,102 -0.18(-0.52%)
Jun 27, 2007 34.85 35.40 34.87 35.38 24,520,402 +0.36(+1.02%)
Jun 26, 2007 34.91 35.40 34.86 35.02 22,018,260 +0.11(+0.31%)
Jun 25, 2007 35.04 35.13 34.82 34.91 24,411,724 -0.01(-0.02%)
Jun 22, 2007 35.23 35.36 34.92 34.92 28,081,460 -0.41(-1.16%)
Jun 21, 2007 35.47 35.62 35.10 35.33 22,617,740 -0.15(-0.41%)
Jun 20, 2007 35.66 35.96 35.45 35.47 28,140,528 -0.16(-0.45%)
Jun 19, 2007 35.72 35.75 34.88 35.63 20,337,360 -0.22(-0.61%)
Jun 18, 2007 36.01 36.10 35.82 35.85 15,111,870 -0.17(-0.47%)
Jun 15, 2007 36.02 36.27 35.93 36.02 31,213,090 +0.04(+0.12%)
Jun 14, 2007 35.99 36.25 35.76 35.98 18,310,170 -0.16(-0.44%)
Jun 13, 2007 35.91 36.17 35.75 36.14 19,371,706 +0.43(+1.21%)
Jun 12, 2007 36.22 36.37 35.70 35.71 26,114,710 -0.66(-1.81%)
Jun 11, 2007 36.43 36.59 36.18 36.37 17,289,972 -0.20(-0.54%)
Jun 08, 2007 36.32 36.61 36.21 36.56 20,185,014 +0.23(+0.64%)
Jun 07, 2007 36.81 37.05 36.22 36.33 33,968,928 -0.72(-1.95%)
Jun 06, 2007 36.69 37.26 36.61 37.05 34,612,072 +0.17(+0.46%)
Jun 05, 2007 37.27 37.38 36.77 36.88 44,830,448 -0.50(-1.35%)
Jun 04, 2007 36.71 37.56 36.61 37.39 74,903,336 +1.27(+3.52%)
Jun 01, 2007 34.75 36.46 34.85 36.12 67,259,296 +1.37(+3.93%)
May 31, 2007 34.40 34.90 34.39 34.75 24,058,766 +0.35(+1.02%)
May 30, 2007 34.27 34.42 33.93 34.40 21,967,886 +0.13(+0.38%)
May 29, 2007 34.39 34.71 34.14 34.27 20,475,918 +0.02(+0.06%)
May 25, 2007 34.21 34.31 34.05 34.25 12,047,694 +0.19(+0.56%)
May 24, 2007 33.91 34.28 33.84 34.06 20,177,808 +0.23(+0.69%)
May 23, 2007 34.20 34.42 33.82 33.82 19,523,378 -0.15(-0.45%)
May 22, 2007 34.00 34.17 33.93 33.98 15,241,673 -0.06(-0.17%)
May 21, 2007 34.57 34.61 34.04 34.04 28,794,688 -0.47(-1.38%)
May 18, 2007 34.43 34.58 34.44 34.51 18,824,222 +0.12(+0.34%)
May 17, 2007 34.39 34.66 34.33 34.39 17,305,060 -0.05(-0.15%)
May 16, 2007 34.67 34.85 34.30 34.44 26,064,906 -0.32(-0.92%)
May 15, 2007 34.93 35.12 34.61 34.77 26,544,876 -0.16(-0.46%)
May 14, 2007 34.90 35.04 34.67 34.93 17,767,904 +0.04(+0.13%)
May 11, 2007 34.93 34.98 34.61 34.88 21,763,906 +0.02(+0.06%)
May 10, 2007 34.69 35.28 34.64 34.86 24,450,870 -0.13(-0.38%)
May 09, 2007 35.12 35.25 34.93 34.99 20,855,084 -0.12(-0.35%)
May 08, 2007 35.31 35.51 35.10 35.12 13,933,578 -0.37(-1.05%)
May 07, 2007 35.36 35.69 35.25 35.49 12,202,948 +0.25(+0.70%)
May 04, 2007 35.31 35.41 35.08 35.24 13,157,189 -0.07(-0.19%)
May 03, 2007 35.42 35.59 35.19 35.31 15,044,693 +0.06(+0.17%)
May 02, 2007 35.26 35.58 35.17 35.25 16,598,812 -0.04(-0.10%)
May 01, 2007 34.99 35.45 34.69 35.28 20,252,030 +0.30(+0.86%)
Apr 30, 2007 35.23 35.53 34.95 34.99 19,160,624 -0.31(-0.87%)
Apr 27, 2007 35.42 35.55 35.28 35.29 12,741,196 -0.26(-0.74%)
Apr 26, 2007 35.61 35.82 35.46 35.55 12,643,963 -0.08(-0.23%)
Apr 25, 2007 35.61 35.85 35.50 35.63 19,866,440 +0.09(+0.25%)
Apr 24, 2007 35.45 35.76 35.14 35.55 26,094,252 -0.18(-0.49%)
Apr 23, 2007 36.31 36.47 35.66 35.72 19,138,352 -0.61(-1.67%)
Apr 20, 2007 35.47 36.39 35.42 36.33 32,080,748 +1.04(+2.94%)
Apr 19, 2007 34.86 35.32 34.79 35.29 11,026,580 +0.27(+0.77%)
Apr 18, 2007 35.04 35.17 34.92 35.02 10,948,845 -0.15(-0.42%)
Apr 17, 2007 35.18 35.36 34.96 35.17 16,972,590 +0.07(+0.21%)
Apr 16, 2007 34.77 35.13 34.69 35.09 19,518,418 +0.48(+1.39%)
Apr 13, 2007 34.61 34.62 34.19 34.61 17,013,778 +0.11(+0.32%)
Apr 12, 2007 34.59 34.68 34.24 34.50 15,850,473 -0.01(-0.02%)
Apr 11, 2007 35.01 35.12 34.36 34.51 24,293,552 -0.49(-1.40%)
Apr 10, 2007 35.37 35.37 35.00 35.00 13,355,663 -0.39(-1.09%)
Apr 09, 2007 35.24 35.45 34.96 35.39 11,694,394 +0.15(+0.41%)
Apr 05, 2007 35.08 35.37 34.94 35.24 13,033,367 +0.16(+0.46%)
Apr 04, 2007 35.04 35.28 34.97 35.08 15,033,421 -0.04(-0.10%)
Apr 03, 2007 34.69 35.26 34.66 35.12 23,506,938 +0.51(+1.48%)
Apr 02, 2007 34.36 34.69 34.20 34.61 18,767,576 +0.33(+0.96%)
Mar 30, 2007 34.21 34.38 34.05 34.28 20,692,688 +0.17(+0.49%)
Mar 29, 2007 34.26 34.34 33.85 34.11 17,207,956 +0.06(+0.17%)
Mar 28, 2007 34.44 34.45 33.92 34.05 24,765,258 -0.62(-1.79%)
Mar 27, 2007 34.73 34.90 34.34 34.67 17,738,204 -0.26(-0.73%)
Mar 26, 2007 34.93 34.99 34.42 34.93 17,403,784 -0.05(-0.15%)
Mar 23, 2007 35.05 35.15 34.86 34.98 10,949,353 -0.07(-0.21%)
Mar 22, 2007 34.77 35.19 34.72 35.05 20,706,376 +0.18(+0.50%)
Mar 21, 2007 34.47 34.93 34.28 34.88 18,672,052 +0.34(+0.99%)
Mar 20, 2007 33.93 34.61 33.90 34.53 20,911,546 +0.52(+1.52%)
Mar 19, 2007 33.95 34.18 33.86 34.01 16,545,481 +0.28(+0.82%)
Mar 16, 2007 33.74 34.17 33.40 33.74 26,014,310 +0.15(+0.46%)
Mar 15, 2007 33.40 33.70 33.21 33.58 18,206,208 +0.20(+0.59%)
Mar 14, 2007 33.71 33.74 32.90 33.39 37,784,468 -0.33(-0.97%)
Mar 13, 2007 34.50 34.41 33.61 33.71 32,855,660 -0.79(-2.28%)
Mar 12, 2007 34.62 34.77 34.39 34.50 16,706,774 -0.12(-0.34%)
Mar 09, 2007 34.88 35.14 34.42 34.62 19,107,896 -0.34(-0.96%)
Mar 08, 2007 35.08 35.15 34.59 34.96 27,881,514 -0.04(-0.10%)
Mar 07, 2007 35.08 35.23 34.76 34.99 18,254,286 -0.08(-0.23%)
Mar 06, 2007 34.93 35.26 34.86 35.07 20,434,336 +0.42(+1.20%)
Mar 05, 2007 34.79 35.24 34.63 34.66 19,632,638 -0.25(-0.71%)
Mar 02, 2007 34.93 35.28 34.83 34.90 25,147,686 -0.06(-0.17%)
Mar 01, 2007 34.88 35.19 34.45 34.96 28,020,076 -0.31(-0.87%)
Feb 28, 2007 35.19 35.53 35.05 35.27 29,218,638 +0.08(+0.23%)
Feb 27, 2007 36.21 36.34 35.19 35.19 28,289,554 -1.30(-3.56%)
Feb 26, 2007 36.29 36.54 36.10 36.49 14,605,527 +0.30(+0.83%)
Feb 23, 2007 36.26 36.42 35.99 36.19 15,135,840 -0.09(-0.24%)
Feb 22, 2007 36.57 36.64 36.18 36.28 14,564,255 -0.20(-0.56%)
Feb 21, 2007 36.69 36.81 36.41 36.48 32,584,592 -0.15(-0.42%)
Feb 20, 2007 36.37 36.67 36.07 36.64 49,998,828 +1.24(+3.51%)
Feb 16, 2007 35.30 35.66 35.23 35.39 23,427,316 +0.09(+0.25%)
Feb 15, 2007 34.97 35.44 34.91 35.31 15,473,065 +0.36(+1.02%)
Feb 14, 2007 35.10 35.14 34.86 34.95 16,814,254 -0.08(-0.23%)
Feb 13, 2007 34.90 35.17 34.85 35.03 13,791,015 +0.18(+0.50%)
Feb 12, 2007 35.15 35.22 34.81 34.85 14,149,788 -0.17(-0.48%)
Feb 09, 2007 35.31 35.44 34.80 35.02 16,992,772 -0.25(-0.70%)
Feb 08, 2007 35.31 35.48 35.14 35.27 14,781,493 -0.20(-0.56%)
Feb 07, 2007 35.33 35.59 35.25 35.47 13,812,688 +0.00(+0.00%)
Feb 06, 2007 35.49 35.61 35.28 35.47 12,275,312 +0.04(+0.12%)
Feb 05, 2007 35.36 35.70 35.35 35.42 19,471,010 +0.32(+0.92%)
Feb 02, 2007 34.86 35.35 34.78 35.10 17,274,524 +0.22(+0.63%)
Feb 01, 2007 34.69 35.10 34.63 34.88 18,128,820 +0.07(+0.19%)
Jan 31, 2007 34.46 35.01 34.34 34.82 20,455,840 +0.30(+0.87%)
Jan 30, 2007 34.86 34.93 34.25 34.52 22,384,546 -0.26(-0.73%)
Jan 29, 2007 35.15 35.15 34.68 34.77 13,063,039 -0.03(-0.08%)
Jan 26, 2007 35.08 35.31 34.66 34.80 15,146,934 -0.35(-1.00%)
Jan 25, 2007 35.49 35.51 35.11 35.15 13,368,624 -0.34(-0.95%)
Jan 24, 2007 35.09 35.55 35.04 35.49 18,479,742 +0.58(+1.67%)
Jan 23, 2007 34.88 35.15 34.65 34.90 15,442,657 -0.11(-0.31%)
Jan 22, 2007 35.16 35.24 34.75 35.01 17,422,728 -0.26(-0.72%)
Jan 19, 2007 35.40 35.58 35.18 35.27 16,382,287 -0.06(-0.17%)
Jan 18, 2007 35.19 35.61 35.10 35.33 18,705,472 +0.14(+0.39%)
Jan 17, 2007 35.28 35.34 35.11 35.19 15,485,256 -0.08(-0.23%)
Jan 16, 2007 34.99 35.39 34.89 35.27 19,836,862 +0.24(+0.69%)
Jan 12, 2007 34.77 35.12 34.47 35.03 19,053,656 +0.28(+0.80%)
Jan 11, 2007 34.51 34.85 34.47 34.75 20,303,664 +0.23(+0.68%)
Jan 10, 2007 34.35 34.77 33.96 34.52 18,233,740 -0.08(-0.23%)
Jan 09, 2007 34.31 34.80 34.31 34.60 20,057,114 +0.28(+0.83%)
Jan 08, 2007 34.25 34.54 34.24 34.31 22,458,510 -0.28(-0.82%)
Jan 05, 2007 34.68 34.90 34.42 34.60 18,569,186 -0.28(-0.82%)
Jan 04, 2007 34.90 35.04 34.55 34.88 23,385,264 +0.17(+0.48%)
Jan 03, 2007 34.38 35.26 34.36 34.72 48,882,640 +1.00(+2.97%)
Dec 29, 2006 33.73 34.03 33.61 33.71 14,807,380 +0.12(+0.37%)
Dec 28, 2006 33.44 33.73 33.44 33.59 9,726,122 -0.11(-0.32%)
Dec 27, 2006 33.40 33.77 33.40 33.70 16,606,647 +0.04(+0.11%)
Dec 26, 2006 32.71 33.80 32.71 33.66 14,373,315 +0.42(+1.25%)
Dec 22, 2006 33.22 33.44 32.85 33.25 15,202,134 -0.12(-0.37%)
Dec 21, 2006 33.55 33.63 33.30 33.37 15,452,656 -0.12(-0.35%)
Dec 20, 2006 33.58 33.68 33.49 33.49 19,089,816 -0.16(-0.48%)
Dec 19, 2006 33.68 33.76 33.22 33.65 23,764,540 -0.20(-0.60%)
Dec 18, 2006 33.95 34.17 33.79 33.85 17,628,596 -0.06(-0.17%)
Dec 15, 2006 34.04 34.23 33.87 33.91 22,035,814 -0.05(-0.15%)
Dec 14, 2006 33.67 34.03 33.52 33.96 25,255,484 +0.45(+1.35%)
Dec 13, 2006 33.51 33.61 33.44 33.51 23,795,222 +0.18(+0.55%)
Dec 12, 2006 33.52 33.71 33.28 33.33 24,701,704 -0.26(-0.76%)
Dec 11, 2006 33.91 33.91 33.52 33.58 22,604,798 -0.26(-0.76%)
Dec 08, 2006 33.80 34.04 33.77 33.84 14,437,692 -0.01(-0.04%)
Dec 07, 2006 34.09 34.17 33.85 33.85 19,472,790 -0.12(-0.37%)
Dec 06, 2006 33.94 34.13 33.85 33.98 13,483,955 +0.04(+0.13%)
Dec 05, 2006 33.77 33.98 33.63 33.93 14,341,812 +0.14(+0.41%)
Dec 04, 2006 33.77 33.96 33.49 33.80 19,861,380 +0.31(+0.92%)
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.