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 30, 2009 39.81 39.94 39.49 39.83 16,338,988 -0.06(-0.15%)
Nov 27, 2009 39.49 40.04 39.49 39.88 10,312,155 -0.24(-0.60%)
Nov 25, 2009 40.05 40.22 39.99 40.12 12,414,468 +0.12(+0.31%)
Nov 24, 2009 39.98 40.10 39.84 40.00 14,527,476 +0.08(+0.20%)
Nov 23, 2009 39.99 40.04 39.80 39.92 16,344,143 +0.29(+0.74%)
Nov 20, 2009 39.81 40.06 39.42 39.63 20,614,980 -0.19(-0.48%)
Nov 19, 2009 39.42 39.90 39.25 39.82 23,789,624 +0.28(+0.72%)
Nov 18, 2009 39.28 39.72 39.14 39.53 18,300,586 +0.36(+0.91%)
Nov 17, 2009 38.99 39.28 38.77 39.18 24,267,242 +0.37(+0.94%)
Nov 16, 2009 38.95 39.03 38.56 38.81 21,020,332 -0.03(-0.08%)
Nov 13, 2009 38.90 39.10 38.74 38.84 24,156,516 -0.29(-0.75%)
Nov 12, 2009 38.96 39.23 38.77 39.13 38,713,472 +0.46(+1.19%)
Nov 11, 2009 38.39 38.69 38.10 38.67 31,895,002 +0.48(+1.26%)
Nov 10, 2009 37.80 38.31 37.79 38.19 23,040,764 +0.57(+1.51%)
Nov 09, 2009 37.72 37.99 37.53 37.62 20,935,518 +0.20(+0.55%)
Nov 06, 2009 37.26 37.43 37.01 37.42 16,938,592 +0.12(+0.31%)
Nov 05, 2009 36.88 37.49 36.86 37.30 22,856,188 +0.52(+1.41%)
Nov 04, 2009 36.53 37.07 36.40 36.78 19,890,676 +0.35(+0.96%)
Nov 03, 2009 36.62 36.92 36.15 36.43 22,178,310 -0.28(-0.76%)
Nov 02, 2009 36.37 36.76 36.28 36.71 20,597,388 +0.44(+1.21%)
Oct 30, 2009 36.79 36.83 36.23 36.27 24,155,170 -0.38(-1.03%)
Oct 29, 2009 36.61 36.85 36.37 36.65 19,767,250 +0.22(+0.59%)
Oct 28, 2009 36.37 36.77 36.31 36.43 23,309,298 +0.02(+0.06%)
Oct 27, 2009 36.47 36.58 36.33 36.41 21,354,894 +0.02(+0.06%)
Oct 26, 2009 36.93 36.95 36.37 36.39 20,920,718 -0.44(-1.19%)
Oct 23, 2009 36.82 36.87 36.66 36.83 20,702,492 -0.03(-0.08%)
Oct 22, 2009 36.96 37.05 36.53 36.85 33,700,016 -0.11(-0.30%)
Oct 21, 2009 37.72 37.94 36.77 36.96 30,002,030 -0.78(-2.07%)
Oct 20, 2009 37.62 37.82 37.60 37.74 18,136,996 -0.14(-0.37%)
Oct 19, 2009 37.49 37.94 37.42 37.88 21,105,658 +0.49(+1.31%)
Oct 16, 2009 37.09 37.53 36.96 37.39 22,660,374 +0.20(+0.53%)
Oct 15, 2009 36.71 37.23 36.65 37.20 29,702,240 +0.55(+1.51%)
Oct 14, 2009 36.96 36.97 36.60 36.64 22,014,312 -0.11(-0.30%)
Oct 13, 2009 36.27 36.93 36.25 36.75 28,564,034 +0.53(+1.47%)
Oct 12, 2009 36.66 36.66 36.12 36.22 22,405,364 -0.26(-0.72%)
Oct 09, 2009 36.37 36.53 36.23 36.48 22,440,484 +0.17(+0.46%)
Oct 08, 2009 36.16 36.41 36.07 36.31 20,493,632 +0.18(+0.51%)
Oct 07, 2009 36.16 36.28 36.01 36.13 15,916,426 +0.01(+0.02%)
Oct 06, 2009 35.94 36.24 35.87 36.12 24,083,492 +0.31(+0.86%)
Oct 05, 2009 35.77 35.91 35.66 35.82 19,474,012 -0.01(-0.04%)
Oct 02, 2009 35.69 36.02 35.66 35.83 20,674,586 -0.01(-0.03%)
Oct 01, 2009 35.82 36.04 35.58 35.84 30,707,760 +0.00(+0.01%)
Sep 30, 2009 35.98 36.00 35.58 35.84 30,258,974 -0.10(-0.28%)
Sep 29, 2009 36.25 36.27 35.91 35.94 23,422,744 -0.20(-0.55%)
Sep 28, 2009 36.21 36.28 36.01 36.14 20,260,766 +0.02(+0.06%)
Sep 25, 2009 36.80 36.97 36.08 36.12 36,089,668 -0.90(-2.43%)
Sep 24, 2009 36.99 37.12 36.75 37.01 16,358,478 +0.22(+0.60%)
Sep 23, 2009 37.26 37.33 36.80 36.80 19,199,022 -0.43(-1.16%)
Sep 22, 2009 37.26 37.45 37.18 37.23 19,917,718 +0.06(+0.16%)
Sep 21, 2009 36.53 37.21 36.52 37.17 20,914,306 +0.58(+1.60%)
Sep 18, 2009 36.50 36.80 36.46 36.58 45,812,820 +0.11(+0.30%)
Sep 17, 2009 36.58 36.61 36.39 36.47 24,337,348 +0.10(+0.28%)
Sep 16, 2009 36.49 36.64 36.32 36.37 24,092,276 -0.08(-0.22%)
Sep 15, 2009 36.88 36.93 36.38 36.45 36,155,284 -0.33(-0.89%)
Sep 14, 2009 36.77 36.89 36.65 36.78 22,660,014 -0.25(-0.67%)
Sep 11, 2009 37.23 37.26 36.96 37.03 22,048,006 -0.23(-0.61%)
Sep 10, 2009 37.17 37.44 37.04 37.26 31,317,790 -0.06(-0.16%)
Sep 09, 2009 37.61 37.61 37.12 37.31 20,668,956 -0.21(-0.56%)
Sep 08, 2009 37.76 37.82 37.47 37.53 19,357,068 -0.20(-0.54%)
Sep 04, 2009 37.74 38.04 37.60 37.73 18,176,028 -0.04(-0.12%)
Sep 03, 2009 37.34 37.85 37.23 37.77 22,320,322 +0.60(+1.61%)
Sep 02, 2009 37.08 37.27 37.07 37.18 18,410,942 -0.04(-0.12%)
Sep 01, 2009 37.10 37.51 36.97 37.22 22,758,774 +0.08(+0.22%)
Aug 31, 2009 37.25 37.58 37.04 37.14 23,617,466 -0.19(-0.51%)
Aug 28, 2009 37.50 37.53 36.95 37.33 20,262,892 -0.08(-0.21%)
Aug 27, 2009 37.71 37.78 37.32 37.41 23,581,588 -0.41(-1.08%)
Aug 26, 2009 37.77 38.14 37.64 37.82 19,581,820 +0.09(+0.25%)
Aug 25, 2009 37.73 38.37 37.64 37.72 22,713,240 +0.09(+0.23%)
Aug 24, 2009 37.61 37.74 37.34 37.64 15,914,931 +0.14(+0.37%)
Aug 21, 2009 37.94 38.04 37.42 37.50 28,893,456 -0.26(-0.68%)
Aug 20, 2009 37.67 37.83 37.42 37.75 12,739,538 +0.03(+0.08%)
Aug 19, 2009 37.28 37.85 37.20 37.72 19,628,192 +0.23(+0.60%)
Aug 18, 2009 37.70 37.85 37.41 37.50 16,827,114 -0.21(-0.55%)
Aug 17, 2009 37.45 37.86 37.34 37.70 24,224,400 -0.11(-0.28%)
Aug 14, 2009 37.87 38.15 37.63 37.81 23,612,476 -0.07(-0.17%)
Aug 13, 2009 37.84 37.96 36.91 37.88 44,028,224 +1.00(+2.71%)
Aug 12, 2009 36.58 37.12 36.58 36.88 25,045,102 +0.34(+0.94%)
Aug 11, 2009 36.29 36.76 36.15 36.53 22,260,288 +0.23(+0.64%)
Aug 10, 2009 36.05 36.31 35.78 36.30 17,865,594 +0.31(+0.87%)
Aug 07, 2009 35.98 36.14 35.73 35.99 18,347,202 +0.23(+0.63%)
Aug 06, 2009 35.96 36.05 35.59 35.76 22,204,566 -0.16(-0.45%)
Aug 05, 2009 36.46 36.48 35.91 35.92 24,266,462 -0.39(-1.09%)
Aug 04, 2009 36.22 36.71 36.14 36.31 25,020,886 -0.06(-0.16%)
Aug 03, 2009 36.66 36.66 36.15 36.37 20,820,424 -0.04(-0.12%)
Jul 31, 2009 36.54 36.82 36.34 36.42 20,082,690 -0.07(-0.20%)
Jul 30, 2009 36.18 36.80 36.14 36.49 23,801,424 +0.45(+1.24%)
Jul 29, 2009 35.72 36.19 35.63 36.04 22,747,568 +0.33(+0.92%)
Jul 28, 2009 35.60 35.77 35.53 35.72 16,170,937 +0.07(+0.20%)
Jul 27, 2009 35.78 35.80 35.43 35.64 19,547,804 -0.09(-0.25%)
Jul 24, 2009 35.63 35.91 35.60 35.73 17,931,648 +0.13(+0.37%)
Jul 23, 2009 35.91 36.13 35.51 35.60 36,521,248 -0.30(-0.83%)
Jul 22, 2009 35.63 36.16 35.53 35.90 20,598,508 +0.23(+0.63%)
Jul 21, 2009 35.71 35.74 35.37 35.67 23,545,402 +0.03(+0.08%)
Jul 20, 2009 35.53 35.66 35.20 35.64 23,432,062 +0.24(+0.68%)
Jul 17, 2009 35.49 35.56 35.06 35.40 19,740,928 -0.01(-0.04%)
Jul 16, 2009 35.30 35.47 35.04 35.42 25,837,462 -0.03(-0.08%)
Jul 15, 2009 35.30 35.46 35.01 35.45 25,670,854 +0.31(+0.87%)
Jul 14, 2009 34.94 35.15 34.71 35.14 18,445,122 +0.22(+0.63%)
Jul 13, 2009 34.90 35.00 34.77 34.92 21,948,234 +0.19(+0.55%)
Jul 10, 2009 35.00 35.22 34.57 34.73 21,875,888 -0.37(-1.06%)
Jul 09, 2009 35.63 35.66 34.96 35.10 20,714,478 -0.21(-0.60%)
Jul 08, 2009 35.12 35.41 35.03 35.31 25,859,690 +0.39(+1.11%)
Jul 07, 2009 34.97 35.08 34.85 34.93 20,673,884 +0.08(+0.23%)
Jul 06, 2009 34.85 35.17 34.73 34.85 27,743,880 -0.04(-0.13%)
Jul 02, 2009 35.23 35.34 34.87 34.89 27,375,414 -0.42(-1.20%)
Jul 01, 2009 35.45 35.51 35.17 35.31 25,246,234 -0.05(-0.14%)
Jun 30, 2009 35.67 35.83 35.26 35.36 23,064,848 -0.23(-0.66%)
Jun 29, 2009 35.56 35.70 35.34 35.60 23,729,412 +0.09(+0.27%)
Jun 26, 2009 35.80 35.82 35.36 35.50 28,131,472 -0.38(-1.06%)
Jun 25, 2009 35.52 36.10 35.34 35.88 27,206,620 +0.47(+1.32%)
Jun 24, 2009 35.41 35.61 35.12 35.42 22,848,678 +0.12(+0.33%)
Jun 23, 2009 35.57 35.65 35.23 35.30 22,240,392 -0.18(-0.49%)
Jun 22, 2009 35.12 35.70 35.07 35.47 27,432,808 +0.31(+0.87%)
Jun 19, 2009 35.81 35.81 35.12 35.17 32,555,050 -0.37(-1.05%)
Jun 18, 2009 35.52 35.69 35.34 35.54 19,076,258 +0.09(+0.25%)
Jun 17, 2009 35.26 35.69 35.12 35.45 26,398,346 +0.23(+0.64%)
Jun 16, 2009 35.38 35.50 35.08 35.23 28,367,316 -0.15(-0.43%)
Jun 15, 2009 35.85 35.92 35.20 35.38 33,690,516 -1.01(-2.77%)
Jun 12, 2009 36.03 36.40 35.93 36.39 21,010,372 +0.38(+1.05%)
Jun 11, 2009 36.54 36.69 35.99 36.01 29,583,280 -0.54(-1.48%)
Jun 10, 2009 37.10 37.12 36.31 36.55 27,162,224 -0.40(-1.09%)
Jun 09, 2009 37.13 37.35 36.87 36.95 19,715,506 -0.15(-0.39%)
Jun 08, 2009 36.95 37.23 36.80 37.10 25,990,734 -0.19(-0.51%)
Jun 05, 2009 37.32 37.78 36.66 37.28 34,694,944 +0.15(+0.39%)
Jun 04, 2009 37.11 37.23 36.69 37.14 20,945,766 -0.01(-0.02%)
Jun 03, 2009 36.78 37.22 36.28 37.15 27,034,012 +0.69(+1.90%)
Jun 02, 2009 36.78 37.12 36.41 36.45 23,816,492 -0.48(-1.30%)
Jun 01, 2009 36.64 37.01 36.20 36.93 27,384,158 +0.62(+1.71%)
May 29, 2009 36.43 36.48 35.82 36.31 17,589,010 +0.14(+0.38%)
May 28, 2009 36.15 36.35 35.72 36.18 21,101,340 +0.17(+0.47%)
May 27, 2009 36.68 37.10 35.96 36.01 23,921,888 -0.50(-1.36%)
May 26, 2009 35.91 36.99 35.89 36.50 23,760,908 +0.55(+1.52%)
May 22, 2009 36.04 36.34 35.85 35.96 15,543,943 +0.10(+0.29%)
May 21, 2009 35.63 36.16 35.53 35.85 21,527,916 +0.12(+0.35%)
May 20, 2009 36.33 36.72 35.66 35.73 27,648,398 -0.31(-0.85%)
May 19, 2009 36.45 36.50 36.03 36.04 20,026,978 -0.41(-1.12%)
May 18, 2009 35.63 36.49 35.55 36.45 25,803,356 +1.29(+3.68%)
May 15, 2009 35.74 36.02 35.13 35.15 27,471,222 -0.69(-1.93%)
May 14, 2009 36.58 36.77 35.59 35.85 36,065,008 -0.68(-1.86%)
May 13, 2009 36.72 36.72 36.17 36.53 26,257,742 -0.64(-1.71%)
May 12, 2009 37.15 37.47 36.99 37.16 23,564,732 +0.20(+0.53%)
May 11, 2009 36.48 37.26 36.31 36.96 24,646,844 +0.36(+0.98%)
May 08, 2009 36.80 36.80 36.32 36.61 25,388,550 +0.27(+0.74%)
May 07, 2009 37.13 37.34 36.17 36.34 42,807,468 +0.19(+0.53%)
May 06, 2009 36.99 37.30 35.82 36.15 35,717,956 -0.69(-1.88%)
May 05, 2009 36.99 37.51 36.47 36.84 26,913,184 -0.28(-0.75%)
May 04, 2009 37.26 37.34 36.96 37.12 29,039,776 +0.58(+1.58%)
May 01, 2009 36.87 36.88 35.94 36.54 21,610,494 -0.26(-0.69%)
Apr 30, 2009 37.12 37.12 36.45 36.80 31,556,038 -0.01(-0.02%)
Apr 29, 2009 35.66 37.31 35.41 36.80 47,011,392 +1.34(+3.79%)
Apr 28, 2009 35.25 36.04 35.07 35.46 37,176,432 +0.04(+0.12%)
Apr 27, 2009 34.87 35.73 34.78 35.42 28,202,972 +0.47(+1.34%)
Apr 24, 2009 35.64 36.18 34.84 34.95 36,892,932 -0.72(-2.03%)
Apr 23, 2009 35.77 35.91 35.24 35.67 22,230,410 -0.07(-0.20%)
Apr 22, 2009 36.20 36.67 35.64 35.74 27,929,128 -0.64(-1.77%)
Apr 21, 2009 36.26 36.50 35.72 36.39 21,328,728 +0.42(+1.16%)
Apr 20, 2009 36.57 36.83 35.91 35.97 27,803,412 -0.68(-1.85%)
Apr 17, 2009 37.37 37.42 36.61 36.65 32,911,206 -0.42(-1.14%)
Apr 16, 2009 37.45 37.59 36.70 37.07 29,101,800 -0.37(-0.99%)
Apr 15, 2009 37.06 37.54 36.96 37.45 17,818,244 +0.12(+0.33%)
Apr 14, 2009 37.38 37.45 36.91 37.32 24,566,870 -0.30(-0.80%)
Apr 13, 2009 37.09 37.95 36.96 37.62 26,499,294 +0.64(+1.72%)
Apr 09, 2009 36.53 37.48 36.25 36.99 57,976,564 -1.42(-3.71%)
Apr 08, 2009 38.45 38.71 38.16 38.41 23,634,116 +0.16(+0.42%)
Apr 07, 2009 38.66 38.71 37.96 38.25 19,556,470 -0.76(-1.95%)
Apr 06, 2009 38.99 39.24 38.62 39.01 21,245,458 -0.27(-0.69%)
Apr 03, 2009 39.20 39.64 38.66 39.28 22,638,618 +0.12(+0.30%)
Apr 02, 2009 38.94 39.84 38.84 39.16 29,925,128 +0.60(+1.55%)
Apr 01, 2009 37.51 38.73 37.39 38.56 31,027,486 +0.53(+1.38%)
Mar 31, 2009 37.99 38.29 37.28 38.04 29,008,692 +0.25(+0.66%)
Mar 30, 2009 37.96 38.08 37.42 37.79 22,899,532 -0.73(-1.90%)
Mar 26, 2009 38.01 38.69 37.93 38.52 34,310,852 +0.79(+2.09%)
Mar 25, 2009 37.43 38.18 36.98 37.73 32,112,718 +0.44(+1.17%)
Mar 24, 2009 37.23 37.67 36.93 37.29 28,266,286 -0.29(-0.78%)
Mar 23, 2009 36.73 37.58 36.60 37.58 26,955,342 +1.38(+3.81%)
Mar 20, 2009 36.61 36.79 35.77 36.20 36,035,760 -0.28(-0.77%)
Mar 19, 2009 37.09 37.17 36.22 36.48 28,424,544 -0.34(-0.93%)
Mar 18, 2009 35.74 37.28 35.74 36.83 27,655,984 +0.32(+0.88%)
Mar 17, 2009 35.70 36.50 35.62 36.50 25,513,934 +0.88(+2.46%)
Mar 16, 2009 36.02 36.18 35.53 35.63 22,436,694 -0.28(-0.79%)
Mar 13, 2009 35.53 36.12 35.29 35.91 0 +0.18(+0.51%)
Mar 12, 2009 34.95 35.86 34.55 35.73 34,421,472 +1.08(+3.12%)
Mar 11, 2009 35.53 35.63 34.43 34.65 35,703,268 -0.88(-2.49%)
Mar 10, 2009 34.76 35.72 34.51 35.53 44,560,772 +0.85(+2.44%)
Mar 09, 2009 35.45 35.85 34.53 34.69 36,311,020 -1.02(-2.86%)
Mar 06, 2009 36.61 36.61 35.12 35.71 0 -0.61(-1.69%)
Mar 05, 2009 36.76 37.23 35.99 36.32 63,371,072 +0.92(+2.60%)
Mar 04, 2009 35.01 35.92 34.42 35.40 43,571,800 +0.07(+0.19%)
Mar 02, 2009 35.63 36.13 35.21 35.34 34,730,792 -0.61(-1.71%)
Feb 27, 2009 34.95 36.50 34.74 35.95 0 +0.73(+2.07%)
Feb 26, 2009 36.15 36.24 35.15 35.22 31,735,732 -0.71(-1.97%)
Feb 25, 2009 35.75 36.55 35.45 35.93 34,845,224 -0.58(-1.60%)
Feb 24, 2009 35.61 36.77 35.55 36.51 35,922,680 +0.82(+2.31%)
Feb 23, 2009 36.76 36.83 35.62 35.69 32,351,736 -0.83(-2.28%)
Feb 20, 2009 36.50 36.98 36.16 36.52 40,518,500 -0.31(-0.85%)
Feb 19, 2009 36.09 36.99 36.09 36.83 37,408,636 +0.33(+0.90%)
Feb 18, 2009 35.73 36.50 35.42 36.50 64,864,684 +1.28(+3.65%)
Feb 17, 2009 34.70 35.69 34.53 35.22 53,301,856 +1.25(+3.67%)
Feb 13, 2009 34.86 35.12 33.93 33.97 35,161,912 -1.17(-3.32%)
Feb 12, 2009 35.03 35.26 34.34 35.14 30,671,726 -0.07(-0.21%)
Feb 11, 2009 35.03 35.42 34.86 35.21 24,325,494 +0.37(+1.07%)
Feb 10, 2009 35.77 35.98 34.56 34.84 35,080,524 -1.14(-3.17%)
Feb 09, 2009 36.18 36.18 35.61 35.98 22,295,106 -0.26(-0.71%)
Feb 06, 2009 35.66 36.56 35.43 36.23 38,766,652 +0.78(+2.20%)
Feb 05, 2009 34.44 35.76 34.43 35.45 45,602,796 +1.56(+4.61%)
Feb 04, 2009 34.23 34.74 33.80 33.89 36,298,376 -1.01(-2.91%)
Feb 03, 2009 34.34 35.04 34.00 34.90 30,889,594 +0.91(+2.66%)
Feb 02, 2009 34.00 34.33 33.77 34.00 28,574,040 -0.40(-1.17%)
Jan 30, 2009 35.04 35.26 34.26 34.40 0 -0.54(-1.55%)
Jan 29, 2009 35.45 35.82 34.89 34.94 25,850,820 -0.64(-1.79%)
Jan 28, 2009 36.15 36.24 35.42 35.58 33,782,704 -0.04(-0.12%)
Jan 27, 2009 35.74 35.99 35.43 35.62 22,570,932 +0.14(+0.39%)
Jan 26, 2009 35.51 35.77 35.07 35.48 25,872,148 +0.18(+0.52%)
Jan 23, 2009 35.11 35.48 35.04 35.30 31,631,814 -0.38(-1.06%)
Jan 22, 2009 35.73 36.21 34.88 35.68 42,618,056 -0.20(-0.55%)
Jan 21, 2009 36.66 36.74 35.42 35.88 53,527,824 -1.04(-2.81%)
Jan 20, 2009 37.53 37.70 36.83 36.91 30,913,866 -0.73(-1.94%)
Jan 16, 2009 37.89 38.00 37.24 37.64 0 +0.15(+0.41%)
Jan 15, 2009 37.64 37.85 36.74 37.49 38,447,828 -0.15(-0.41%)
Jan 14, 2009 37.44 37.96 37.41 37.64 28,129,070 -0.41(-1.07%)
Jan 13, 2009 37.66 38.48 37.64 38.05 34,234,012 +0.53(+1.42%)
Jan 12, 2009 37.60 38.10 37.35 37.52 25,251,292 -0.14(-0.37%)
Jan 09, 2009 37.66 38.26 37.42 37.66 39,307,192 +0.15(+0.39%)
Jan 08, 2009 37.46 37.83 36.73 37.51 127,131,912 -3.04(-7.49%)
Jan 07, 2009 40.51 41.04 40.20 40.55 23,056,346 -0.35(-0.86%)
Jan 06, 2009 41.33 41.47 40.59 40.90 26,292,380 -0.37(-0.88%)
Jan 05, 2009 41.59 41.87 40.65 41.26 22,018,346 -0.48(-1.15%)
Jan 02, 2009 40.87 41.99 40.72 41.75 22,138,612 +0.82(+2.00%)
Jan 01, 2009 40.35 41.13 39.99 40.93 0 +0.00(+0.00%)
Dec 31, 2008 40.35 41.13 39.99 40.93 19,014,726 +0.74(+1.83%)
Dec 30, 2008 40.33 40.45 39.66 40.19 19,143,214 -0.04(-0.11%)
Dec 29, 2008 40.41 40.45 39.80 40.23 13,787,296 -0.18(-0.43%)
Dec 26, 2008 40.67 40.69 40.30 40.41 8,743,988 -0.07(-0.16%)
Dec 24, 2008 40.61 40.75 40.35 40.48 6,253,453 +0.11(+0.27%)
Dec 23, 2008 40.99 41.18 40.28 40.37 17,633,600 -0.51(-1.25%)
Dec 22, 2008 40.88 41.25 40.50 40.88 23,306,122 +0.18(+0.45%)
Dec 19, 2008 40.65 41.55 40.54 40.69 44,430,584 +0.24(+0.60%)
Dec 18, 2008 40.49 41.04 39.99 40.45 36,902,208 +0.16(+0.40%)
Dec 17, 2008 40.29 40.94 39.91 40.29 30,920,344 -0.04(-0.09%)
Dec 16, 2008 40.16 40.86 39.53 40.33 31,499,722 +0.39(+0.97%)
Dec 15, 2008 40.15 40.24 39.43 39.94 22,900,364 +0.06(+0.15%)
Dec 12, 2008 39.24 40.07 39.24 39.88 32,390,388 -0.12(-0.29%)
Dec 11, 2008 39.79 40.49 39.50 40.00 34,193,480 -0.34(-0.83%)
Dec 10, 2008 40.85 40.98 39.56 40.34 29,228,630 -0.41(-1.00%)
Dec 09, 2008 41.75 41.86 40.09 40.75 41,790,104 -1.28(-3.04%)
Dec 08, 2008 42.77 43.24 41.26 42.02 37,066,908 -0.47(-1.12%)
Dec 05, 2008 39.64 42.86 39.42 42.50 51,849,120 +2.26(+5.63%)
Dec 04, 2008 40.23 41.03 39.42 40.23 39,438,368 +0.53(+1.34%)
Dec 03, 2008 38.80 39.80 38.33 39.70 34,537,940 +0.68(+1.74%)
Dec 02, 2008 39.26 39.61 38.12 39.02 33,506,794 +0.32(+0.83%)
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.