Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

60.30 -0.32 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2000 41.33 41.70 40.29 40.29 6,891,638 -1.68(-4.00%)
Apr 27, 2000 41.93 42.52 41.11 41.97 7,583,949 -0.77(-1.80%)
Apr 26, 2000 43.79 44.20 42.42 42.74 7,151,409 -0.68(-1.57%)
Apr 25, 2000 42.24 44.20 41.88 43.43 8,305,811 +0.59(+1.38%)
Apr 24, 2000 42.16 44.11 41.83 42.84 7,746,135 +0.87(+2.06%)
Apr 20, 2000 40.11 42.16 40.11 41.97 8,371,235 +2.00(+5.01%)
Apr 19, 2000 39.38 40.38 39.11 39.97 8,601,731 +0.77(+1.97%)
Apr 18, 2000 39.29 40.97 38.66 39.20 10,530,912 -0.09(-0.22%)
Apr 17, 2000 40.11 41.02 37.65 39.29 13,278,303 -0.73(-1.82%)
Apr 14, 2000 42.20 42.88 40.02 40.02 12,884,385 -3.68(-8.42%)
Apr 13, 2000 45.33 45.33 43.29 43.70 10,840,301 -1.73(-3.81%)
Apr 12, 2000 46.16 47.25 45.15 45.43 9,958,178 -0.68(-1.48%)
Apr 11, 2000 45.75 46.20 44.75 46.11 7,364,862 -0.13(-0.28%)
Apr 10, 2000 44.75 46.34 44.38 46.24 7,589,172 +1.50(+3.35%)
Apr 07, 2000 44.56 45.11 44.11 44.75 5,518,148 +0.27(+0.61%)
Apr 06, 2000 43.02 44.56 42.74 44.48 9,973,846 +2.10(+4.94%)
Apr 05, 2000 43.15 43.75 41.88 42.38 9,716,549 -1.27(-2.92%)
Apr 04, 2000 44.88 46.06 41.83 43.65 18,801,262 -0.87(-1.94%)
Apr 03, 2000 41.20 45.11 41.20 44.52 16,409,442 +3.41(+8.30%)
Mar 31, 2000 43.11 43.15 40.38 41.11 12,447,447 -1.82(-4.24%)
Mar 30, 2000 43.47 44.20 42.84 42.93 15,904,193 +0.18(+0.43%)
Mar 29, 2000 40.38 43.20 40.34 42.74 18,693,230 +3.09(+7.80%)
Mar 28, 2000 39.70 40.70 39.65 39.65 7,974,431 -0.68(-1.70%)
Mar 27, 2000 39.79 40.38 39.47 40.34 7,941,169 -0.04(-0.11%)
Mar 24, 2000 39.61 40.52 39.29 40.38 10,933,076 +1.09(+2.78%)
Mar 23, 2000 39.56 39.70 38.92 39.29 9,660,471 -1.00(-2.49%)
Mar 22, 2000 41.11 41.11 39.29 40.29 13,697,099 -0.91(-2.21%)
Mar 21, 2000 40.34 41.20 39.65 41.20 10,799,342 +1.09(+2.72%)
Mar 20, 2000 40.61 40.61 38.84 40.11 9,310,811 -0.45(-1.11%)
Mar 17, 2000 39.70 40.93 39.38 40.56 17,374,994 +0.81(+2.05%)
Mar 16, 2000 38.06 40.42 37.56 39.75 27,103,364 +2.28(+6.08%)
Mar 15, 2000 34.52 37.79 33.88 37.47 20,163,206 +2.73(+7.85%)
Mar 14, 2000 34.20 35.51 33.69 34.74 13,727,749 +0.04(+0.13%)
Mar 13, 2000 33.65 34.88 33.38 34.70 10,627,673 -0.18(-0.52%)
Mar 10, 2000 36.20 36.20 34.52 34.88 9,632,982 -0.73(-2.04%)
Mar 09, 2000 35.65 35.97 34.11 35.61 10,923,730 +0.46(+1.30%)
Mar 08, 2000 34.42 35.88 33.20 35.15 13,776,954 +0.55(+1.58%)
Mar 07, 2000 36.11 36.11 34.29 34.60 13,369,704 -2.14(-5.82%)
Mar 06, 2000 38.29 38.34 35.38 36.74 14,425,695 -1.55(-4.05%)
Mar 03, 2000 37.93 38.79 37.47 38.29 14,832,121 +1.51(+4.09%)
Mar 02, 2000 38.38 38.47 36.70 36.79 21,364,752 +1.14(+3.18%)
Mar 01, 2000 36.29 36.38 34.56 35.65 13,976,937 +0.18(+0.51%)
Feb 29, 2000 34.88 36.20 34.88 35.47 23,642,356 +1.86(+5.54%)
Feb 28, 2000 32.42 34.15 32.42 33.61 24,519,532 +1.23(+3.80%)
Feb 25, 2000 32.24 32.97 31.74 32.38 23,246,514 -2.46(-7.06%)
Feb 24, 2000 34.20 34.84 31.61 34.84 26,709,720 +0.64(+1.87%)
Feb 23, 2000 35.24 35.29 34.01 34.20 17,698,678 -0.82(-2.35%)
Feb 22, 2000 35.83 35.88 34.01 35.02 16,966,370 +0.28(+0.80%)
Feb 18, 2000 35.29 36.01 34.38 34.74 26,660,102 -0.46(-1.30%)
Feb 17, 2000 38.52 38.92 34.92 35.20 34,045,856 -3.18(-8.28%)
Feb 16, 2000 41.11 41.11 38.34 38.38 18,677,562 -3.82(-9.05%)
Feb 15, 2000 41.43 42.20 40.02 42.20 13,350,462 -0.64(-1.49%)
Feb 14, 2000 41.25 42.84 41.11 42.84 7,979,517 +2.05(+5.03%)
Feb 11, 2000 41.79 41.83 40.47 40.79 6,625,544 -0.68(-1.65%)
Feb 10, 2000 41.93 42.48 41.33 41.47 6,312,169 -0.59(-1.40%)
Feb 09, 2000 43.65 43.75 41.70 42.06 11,298,405 -1.23(-2.84%)
Feb 08, 2000 41.70 43.43 41.38 43.29 11,792,108 +2.73(+6.73%)
Feb 07, 2000 41.20 41.20 39.75 40.56 8,309,660 -0.41(-0.99%)
Feb 04, 2000 42.16 42.16 40.74 40.97 9,009,806 -1.51(-3.55%)
Feb 03, 2000 42.48 42.79 40.93 42.48 9,626,797 +0.00(+0.00%)
Feb 02, 2000 42.84 43.75 42.16 42.48 8,297,840 -0.23(-0.53%)
Feb 01, 2000 40.02 43.29 39.97 42.70 11,496,052 +2.87(+7.20%)
Jan 31, 2000 39.70 40.38 39.38 39.83 10,960,153 -0.28(-0.69%)
Jan 28, 2000 42.84 42.84 38.92 40.11 19,290,018 -2.91(-6.76%)
Jan 27, 2000 44.61 44.75 42.11 43.02 10,068,134 -2.04(-4.54%)
Jan 26, 2000 44.48 45.15 43.65 45.07 6,244,271 +0.59(+1.32%)
Jan 25, 2000 43.52 44.52 43.29 44.48 8,804,600 +1.27(+2.95%)
Jan 24, 2000 46.16 46.16 41.83 43.20 10,728,283 -2.23(-4.90%)
Jan 21, 2000 46.52 46.52 45.15 45.43 9,557,800 -0.68(-1.48%)
Jan 20, 2000 46.88 46.93 45.47 46.11 7,893,064 -0.49(-1.06%)
Jan 19, 2000 47.47 47.88 46.56 46.61 6,632,417 -1.09(-2.29%)
Jan 18, 2000 45.97 48.34 45.88 47.70 8,856,142 +0.77(+1.64%)
Jan 14, 2000 46.56 47.98 46.56 46.93 8,677,463 -0.45(-0.95%)
Jan 13, 2000 48.02 48.11 47.29 47.38 6,901,946 +0.04(+0.09%)
Jan 12, 2000 48.16 48.56 47.34 47.34 5,618,483 -0.87(-1.80%)
Jan 11, 2000 48.79 49.29 47.74 48.20 6,796,938 -0.73(-1.49%)
Jan 10, 2000 48.93 49.11 47.74 48.93 9,231,780 -0.91(-1.82%)
Jan 07, 2000 46.93 50.16 46.93 49.84 10,969,224 +3.50(+7.55%)
Jan 06, 2000 45.84 46.97 45.61 46.34 8,998,535 +0.50(+1.10%)
Jan 05, 2000 46.48 46.83 45.25 45.84 9,653,599 -0.95(-2.04%)
Jan 04, 2000 47.66 47.88 46.70 46.79 9,274,800 -1.82(-3.74%)
Jan 03, 2000 49.74 50.20 47.66 48.61 11,511,720 -1.68(-3.34%)
Dec 31, 1999 49.70 51.11 49.66 50.29 2,905,865 +0.95(+1.93%)
Dec 30, 1999 49.56 50.61 49.34 49.34 3,636,936 +0.32(+0.65%)
Dec 29, 1999 50.61 50.93 49.02 49.02 3,466,229 -1.41(-2.80%)
Dec 28, 1999 49.93 51.07 49.88 50.43 4,856,075 -0.09(-0.19%)
Dec 27, 1999 48.97 51.02 48.97 50.52 7,191,818 +1.51(+3.07%)
Dec 23, 1999 48.75 49.47 48.56 49.02 5,293,563 +1.22(+2.56%)
Dec 22, 1999 47.02 48.06 47.02 47.79 5,159,966 +0.64(+1.36%)
Dec 21, 1999 46.56 47.79 46.24 47.15 6,371,271 +0.39(+0.82%)
Dec 20, 1999 48.11 48.34 45.97 46.77 8,701,516 -0.52(-1.11%)
Dec 17, 1999 50.06 50.11 47.11 47.29 20,170,766 -2.63(-5.28%)
Dec 16, 1999 48.56 50.02 48.02 49.93 11,670,332 +1.89(+3.94%)
Dec 15, 1999 48.75 48.79 47.38 48.03 10,781,749 -0.76(-1.55%)
Dec 14, 1999 48.75 49.84 48.70 48.79 10,319,383 -0.68(-1.38%)
Dec 13, 1999 47.66 50.34 47.11 49.47 12,908,301 +3.46(+7.51%)
Dec 10, 1999 45.47 46.93 45.02 46.02 17,316,854 +0.73(+1.61%)
Dec 09, 1999 42.56 45.29 41.93 45.29 12,112,631 +2.61(+6.12%)
Dec 08, 1999 42.79 43.15 42.20 42.68 6,322,478 +0.48(+1.14%)
Dec 07, 1999 43.52 43.75 42.20 42.20 8,745,224 -1.15(-2.65%)
Dec 06, 1999 42.61 44.02 42.38 43.35 7,496,397 +0.38(+0.88%)
Dec 03, 1999 42.34 43.11 42.16 42.97 8,484,628 +1.01(+2.41%)
Dec 02, 1999 42.93 43.06 41.47 41.96 7,267,826 -0.66(-1.55%)
Dec 01, 1999 41.97 42.93 41.97 42.62 7,318,543 +0.69(+1.65%)
Nov 30, 1999 42.74 42.88 41.65 41.93 6,019,411 -1.00(-2.32%)
Nov 29, 1999 42.56 43.20 42.20 42.93 6,590,083 +0.58(+1.37%)
Nov 26, 1999 42.20 42.70 41.93 42.34 3,162,750 +0.19(+0.45%)
Nov 24, 1999 41.11 42.56 41.06 42.16 7,798,364 +1.46(+3.58%)
Nov 23, 1999 41.20 41.20 40.38 40.70 8,907,684 -0.59(-1.43%)
Nov 22, 1999 41.61 41.65 40.84 41.29 8,692,170 -1.00(-2.37%)
Nov 19, 1999 42.48 42.97 42.02 42.29 6,860,850 -0.91(-2.11%)
Nov 18, 1999 43.06 43.47 42.56 43.20 7,870,248 +0.36(+0.85%)
Nov 17, 1999 43.20 44.11 42.70 42.84 8,891,191 -0.73(-1.67%)
Nov 16, 1999 43.29 43.93 42.74 43.57 8,546,753 +0.68(+1.59%)
Nov 15, 1999 42.93 44.16 42.38 42.88 12,428,067 +0.04(+0.10%)
Nov 12, 1999 42.16 42.84 41.38 42.84 7,713,423 +1.05(+2.51%)
Nov 11, 1999 41.38 41.83 41.25 41.79 8,645,714 +0.23(+0.54%)
Nov 10, 1999 42.20 42.56 41.57 41.57 9,610,029 -0.63(-1.50%)
Nov 09, 1999 42.20 42.34 41.15 42.20 13,785,476 -0.36(-0.85%)
Nov 08, 1999 42.56 43.06 42.42 42.56 6,710,348 +0.32(+0.76%)
Nov 05, 1999 41.83 42.74 41.65 42.24 8,584,138 +1.50(+3.68%)
Nov 04, 1999 41.11 41.47 40.66 40.74 5,705,211 +0.18(+0.45%)
Nov 03, 1999 40.56 41.06 40.02 40.56 5,610,512 -0.28(-0.68%)
Nov 02, 1999 40.97 41.57 40.47 40.84 6,301,861 -0.09(-0.21%)
Nov 01, 1999 41.65 42.11 40.84 40.93 6,574,415 -0.04(-0.11%)
Oct 29, 1999 41.43 42.56 40.97 40.97 13,317,200 +0.41(+1.00%)
Oct 28, 1999 39.38 40.70 39.33 40.56 12,500,913 +2.00(+5.19%)
Oct 27, 1999 38.38 38.79 37.47 38.56 10,035,009 -0.18(-0.47%)
Oct 26, 1999 39.65 39.70 37.47 38.74 18,776,798 -1.96(-4.81%)
Oct 25, 1999 40.70 41.43 40.38 40.70 9,489,077 -0.81(-1.96%)
Oct 22, 1999 40.34 42.20 40.06 41.51 10,358,280 +1.59(+3.97%)
Oct 21, 1999 39.43 39.97 38.79 39.93 6,976,442 +0.05(+0.13%)
Oct 20, 1999 38.84 40.02 38.38 39.88 7,703,527 +1.54(+4.02%)
Oct 19, 1999 38.29 38.84 38.02 38.34 7,647,999 +0.41(+1.07%)
Oct 18, 1999 37.20 38.20 36.01 37.93 9,935,774 +0.96(+2.60%)
Oct 15, 1999 37.75 38.02 36.92 36.97 9,599,721 -1.14(-3.00%)
Oct 14, 1999 37.29 38.52 36.92 38.11 7,329,676 +0.78(+2.09%)
Oct 13, 1999 38.97 39.15 37.29 37.33 8,347,870 -1.87(-4.77%)
Oct 12, 1999 39.24 39.61 38.70 39.20 6,786,630 -0.04(-0.11%)
Oct 11, 1999 39.88 40.02 39.24 39.24 9,285,109 -1.05(-2.60%)
Oct 08, 1999 37.75 40.29 37.61 40.29 13,047,808 +2.96(+7.93%)
Oct 07, 1999 37.38 37.47 36.88 37.33 6,125,794 -0.05(-0.14%)
Oct 06, 1999 36.79 37.61 36.29 37.38 9,694,008 +0.09(+0.25%)
Oct 05, 1999 36.60 38.29 36.33 37.29 12,662,136 +0.68(+1.87%)
Oct 04, 1999 35.61 36.70 35.51 36.60 10,492,839 +1.46(+4.14%)
Oct 01, 1999 34.92 35.20 34.60 35.15 8,908,234 +0.55(+1.58%)
Sep 30, 1999 33.56 34.92 33.51 34.60 9,077,429 +1.40(+4.23%)
Sep 29, 1999 34.01 34.01 33.15 33.20 6,729,865 -0.95(-2.79%)
Sep 28, 1999 33.65 34.29 33.24 34.15 7,168,865 +0.46(+1.36%)
Sep 27, 1999 34.20 34.52 33.69 33.69 7,157,182 -0.14(-0.41%)
Sep 24, 1999 33.88 34.56 33.61 33.83 8,720,896 -0.14(-0.41%)
Sep 23, 1999 34.65 34.78 33.93 33.97 7,835,474 -0.41(-1.19%)
Sep 22, 1999 33.33 34.70 33.15 34.38 7,422,314 +1.09(+3.28%)
Sep 21, 1999 32.74 33.51 32.56 33.29 8,035,869 -0.32(-0.95%)
Sep 20, 1999 33.88 34.38 33.61 33.61 4,199,774 -0.32(-0.94%)
Sep 17, 1999 33.42 34.06 33.15 33.93 9,550,515 +0.96(+2.91%)
Sep 16, 1999 33.15 33.33 32.42 32.97 7,594,533 -0.14(-0.42%)
Sep 15, 1999 34.65 34.92 33.02 33.10 8,480,642 -1.05(-3.07%)
Sep 14, 1999 34.60 34.84 34.11 34.15 5,185,394 -0.77(-2.21%)
Sep 13, 1999 34.29 34.92 34.15 34.92 4,729,213 +0.23(+0.65%)
Sep 10, 1999 34.84 34.88 34.11 34.70 6,425,149 +0.14(+0.40%)
Sep 09, 1999 34.01 34.60 33.65 34.56 6,185,307 +0.27(+0.79%)
Sep 08, 1999 33.47 34.29 33.29 34.29 5,500,968 +0.64(+1.90%)
Sep 07, 1999 34.52 34.52 33.65 33.65 4,524,970 -0.95(-2.75%)
Sep 03, 1999 34.06 34.60 33.56 34.60 7,843,034 +1.36(+4.09%)
Sep 02, 1999 32.01 33.33 31.69 33.24 7,397,299 +0.50(+1.53%)
Sep 01, 1999 32.24 32.92 31.97 32.74 6,630,080 +0.50(+1.56%)
Aug 31, 1999 33.42 33.42 31.74 32.24 7,510,691 -0.87(-2.62%)
Aug 30, 1999 34.11 34.20 33.06 33.10 4,990,359 -0.87(-2.55%)
Aug 27, 1999 34.29 34.42 33.56 33.97 5,284,354 -0.45(-1.31%)
Aug 26, 1999 34.92 35.02 34.01 34.42 5,909,043 -0.78(-2.21%)
Aug 25, 1999 34.15 35.24 33.38 35.20 9,776,887 +0.60(+1.72%)
Aug 24, 1999 34.65 34.97 34.20 34.60 6,395,736 -0.14(-0.40%)
Aug 23, 1999 34.11 34.78 34.06 34.74 7,494,198 +0.77(+2.27%)
Aug 20, 1999 33.79 34.15 33.51 33.97 5,558,145 +0.46(+1.37%)
Aug 19, 1999 33.47 33.51 32.65 33.51 6,119,059 -0.23(-0.69%)
Aug 18, 1999 34.20 34.47 33.69 33.74 7,205,151 -0.41(-1.19%)
Aug 17, 1999 33.88 34.20 33.10 34.15 8,717,872 +0.68(+2.04%)
Aug 16, 1999 32.56 33.47 32.06 33.47 7,175,050 +0.87(+2.66%)
Aug 13, 1999 32.70 32.88 32.42 32.60 9,407,710 +0.31(+0.97%)
Aug 12, 1999 32.01 32.60 31.97 32.29 8,496,311 +0.73(+2.31%)
Aug 11, 1999 31.74 32.33 31.51 31.56 11,042,483 +0.36(+1.17%)
Aug 10, 1999 29.65 31.61 29.02 31.20 16,095,654 +1.96(+6.69%)
Aug 09, 1999 29.87 29.87 29.15 29.24 6,409,206 -0.77(-2.57%)
Aug 06, 1999 29.74 30.60 29.24 30.01 7,448,703 -0.09(-0.31%)
Aug 05, 1999 29.87 30.11 28.29 30.11 11,080,417 +0.32(+1.07%)
Aug 04, 1999 30.06 30.15 29.69 29.79 8,537,957 -0.73(-2.38%)
Aug 03, 1999 30.97 31.20 30.06 30.51 7,600,031 -0.32(-1.04%)
Aug 02, 1999 30.78 31.65 30.56 30.83 7,670,677 +0.09(+0.31%)
Jul 30, 1999 32.19 32.29 30.74 30.74 8,992,075 -1.27(-3.98%)
Jul 29, 1999 32.01 32.33 31.29 32.01 8,400,511 -0.77(-2.35%)
Jul 28, 1999 32.74 32.97 32.47 32.78 5,124,506 -0.36(-1.10%)
Jul 27, 1999 33.33 33.47 32.74 33.15 5,963,608 -0.05(-0.15%)
Jul 26, 1999 32.47 33.61 32.38 33.20 5,384,689 +0.50(+1.54%)
Jul 23, 1999 32.97 33.42 32.42 32.70 5,067,603 -0.18(-0.55%)
Jul 22, 1999 33.29 33.61 32.29 32.88 7,447,191 -0.18(-0.55%)
Jul 21, 1999 33.97 34.20 33.06 33.06 8,169,466 -1.05(-3.07%)
Jul 20, 1999 35.02 35.10 33.83 34.11 7,759,467 -0.86(-2.46%)
Jul 19, 1999 34.92 35.33 34.65 34.97 5,956,324 +0.04(+0.13%)
Jul 16, 1999 34.52 34.92 34.38 34.92 5,610,099 +0.36(+1.05%)
Jul 15, 1999 34.97 35.15 34.47 34.56 5,456,573 -0.09(-0.27%)
Jul 14, 1999 34.74 34.92 34.56 34.65 4,184,930 +0.05(+0.15%)
Jul 13, 1999 34.38 34.74 33.97 34.60 5,970,893 +0.09(+0.25%)
Jul 12, 1999 35.20 35.20 34.24 34.52 4,455,560 -0.36(-1.04%)
Jul 09, 1999 34.52 34.92 34.42 34.88 5,595,805 +0.68(+2.00%)
Jul 08, 1999 34.20 35.24 33.65 34.20 10,844,699 -0.73(-2.08%)
Jul 07, 1999 36.38 36.38 34.88 34.92 8,610,115 -0.87(-2.42%)
Jul 06, 1999 35.56 37.11 35.56 35.79 9,837,363 +0.32(+0.90%)
Jul 02, 1999 35.02 35.69 34.88 35.47 6,795,426 +0.73(+2.09%)
Jul 01, 1999 34.88 35.15 34.15 34.74 9,245,799 -0.36(-1.04%)
Jun 30, 1999 33.88 35.29 33.02 35.10 12,373,502 +1.05(+3.08%)
Jun 29, 1999 33.42 34.11 33.10 34.06 8,081,364 +0.91(+2.74%)
Jun 28, 1999 32.01 33.29 31.87 33.15 7,716,721 +1.54(+4.88%)
Jun 25, 1999 31.83 32.19 31.56 31.61 5,050,423 +0.09(+0.30%)
Jun 24, 1999 31.74 31.93 31.06 31.51 8,429,237 -0.78(-2.41%)
Jun 23, 1999 32.74 32.78 31.79 32.29 6,163,728 -0.41(-1.25%)
Jun 22, 1999 32.88 33.10 32.29 32.70 6,970,669 -0.09(-0.27%)
Jun 21, 1999 31.65 33.10 31.56 32.78 8,626,471 +0.95(+2.99%)
Jun 18, 1999 31.42 31.83 31.15 31.83 13,889,522 +0.09(+0.28%)
Jun 17, 1999 31.79 32.38 31.69 31.74 7,057,809 -0.55(-1.69%)
Jun 16, 1999 31.69 32.42 31.65 32.29 7,716,721 +1.37(+4.42%)
Jun 15, 1999 31.65 31.83 30.83 30.92 8,987,677 -0.46(-1.46%)
Jun 14, 1999 31.29 31.51 31.15 31.38 5,554,984 +0.32(+1.03%)
Jun 11, 1999 31.38 31.83 30.83 31.06 6,693,854 -0.32(-1.02%)
Jun 10, 1999 31.83 31.93 31.02 31.38 7,211,610 -0.73(-2.27%)
Jun 09, 1999 32.29 32.51 31.97 32.11 6,232,451 -0.18(-0.56%)
Jun 08, 1999 32.92 33.10 32.24 32.29 6,283,443 -1.00(-2.99%)
Jun 07, 1999 33.02 33.29 32.65 33.29 6,355,739 -0.18(-0.54%)
Jun 04, 1999 33.47 33.83 33.15 33.47 7,623,946 +0.36(+1.10%)
Jun 03, 1999 32.74 33.61 32.51 33.10 14,400,543 +0.81(+2.52%)
Jun 02, 1999 31.56 32.29 31.06 32.29 9,107,255 +0.68(+2.16%)
Jun 01, 1999 31.06 31.61 30.70 31.61 9,619,238 +0.59(+1.90%)
May 28, 1999 30.24 31.20 30.06 31.02 7,826,403 +1.09(+3.65%)
May 27, 1999 30.65 30.92 29.83 29.92 10,666,982 -1.32(-4.21%)
May 26, 1999 30.70 31.29 30.19 31.24 11,375,512 +0.41(+1.32%)
May 25, 1999 31.24 31.42 30.33 30.83 10,087,376 -0.31(-1.00%)
May 24, 1999 32.01 32.11 30.65 31.15 8,831,677 -0.32(-1.02%)
May 21, 1999 32.47 32.65 31.02 31.47 11,248,788 -0.91(-2.81%)
May 20, 1999 33.20 33.65 32.33 32.38 9,765,892 -0.87(-2.60%)
May 19, 1999 34.15 34.15 33.02 33.24 6,503,355 -0.55(-1.62%)
May 18, 1999 33.38 34.52 32.92 33.79 8,910,158 +0.55(+1.64%)
May 17, 1999 33.02 33.56 32.70 33.24 8,628,121 -0.50(-1.49%)
May 14, 1999 33.65 33.83 33.20 33.74 8,361,202 -0.45(-1.32%)
May 13, 1999 34.47 34.65 33.88 34.20 8,741,238 +0.32(+0.95%)
May 12, 1999 34.47 34.47 33.10 33.88 10,863,529 -0.55(-1.59%)
May 11, 1999 34.56 34.56 33.38 34.42 17,638,064 +1.54(+4.69%)
May 10, 1999 32.60 33.83 32.42 32.88 12,030,576 +0.32(+0.98%)
May 07, 1999 32.47 32.74 31.29 32.56 15,629,853 +1.36(+4.36%)
May 06, 1999 32.01 32.15 30.29 31.20 20,333,502 -1.59(-4.84%)
May 05, 1999 32.33 32.78 31.33 32.78 11,348,298 +0.77(+2.41%)
May 04, 1999 34.06 34.11 31.51 32.01 15,207,484 -1.55(-4.62%)
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.