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

78.04 -0.99 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.85 22.93 22.71 22.72 31,002,468 -0.37(-1.60%)
Jul 30, 2014 23.43 23.45 23.06 23.09 32,333,562 -0.20(-0.87%)
Jul 29, 2014 23.23 23.47 23.21 23.30 20,378,220 -0.08(-0.36%)
Jul 28, 2014 23.30 23.45 23.30 23.38 17,841,002 -0.08(-0.34%)
Jul 25, 2014 23.53 23.58 23.41 23.46 12,784,998 -0.12(-0.50%)
Jul 24, 2014 23.68 23.72 23.53 23.58 23,405,140 -0.20(-0.83%)
Jul 23, 2014 23.67 23.80 23.65 23.78 12,888,060 +0.11(+0.46%)
Jul 22, 2014 23.73 23.75 23.59 23.67 14,190,967 -0.04(-0.17%)
Jul 21, 2014 23.71 23.75 23.62 23.71 11,146,471 -0.10(-0.41%)
Jul 18, 2014 23.66 23.81 23.63 23.81 15,909,344 +0.15(+0.63%)
Jul 17, 2014 23.65 23.80 23.61 23.66 14,957,651 -0.08(-0.33%)
Jul 16, 2014 23.75 23.80 23.69 23.74 12,054,907 +0.01(+0.03%)
Jul 15, 2014 23.64 23.76 23.64 23.73 15,078,988 +0.09(+0.38%)
Jul 14, 2014 23.82 23.86 23.62 23.64 15,496,212 -0.08(-0.35%)
Jul 11, 2014 23.74 23.77 23.64 23.72 14,724,879 -0.07(-0.31%)
Jul 10, 2014 23.75 23.96 23.75 23.80 17,278,598 -0.05(-0.19%)
Jul 09, 2014 23.71 23.88 23.66 23.85 20,170,014 +0.17(+0.73%)
Jul 08, 2014 23.50 23.77 23.48 23.67 25,525,762 +0.18(+0.76%)
Jul 07, 2014 23.38 23.54 23.33 23.49 16,210,900 +0.10(+0.42%)
Jul 03, 2014 23.35 23.39 23.39 23.39 9,305,971 +0.04(+0.17%)
Jul 02, 2014 23.24 23.44 23.24 23.35 14,101,955 +0.11(+0.45%)
Jul 01, 2014 23.25 23.29 23.09 23.25 21,384,528 +0.06(+0.28%)
Jun 30, 2014 23.28 23.38 23.14 23.18 21,544,780 -0.08(-0.36%)
Jun 27, 2014 23.10 23.28 23.06 23.27 45,205,020 +0.13(+0.57%)
Jun 26, 2014 23.32 23.35 23.07 23.13 22,355,260 -0.22(-0.94%)
Jun 25, 2014 23.40 23.42 23.25 23.35 13,925,096 -0.11(-0.46%)
Jun 24, 2014 23.48 23.54 23.37 23.46 18,298,296 +0.06(+0.24%)
Jun 23, 2014 23.34 23.45 23.26 23.41 13,817,621 +0.03(+0.15%)
Jun 20, 2014 23.52 23.52 23.20 23.37 36,705,164 -0.06(-0.25%)
Jun 19, 2014 23.43 23.56 23.41 23.43 16,900,562 +0.05(+0.22%)
Jun 18, 2014 23.17 23.46 23.14 23.38 21,402,868 +0.22(+0.95%)
Jun 17, 2014 23.25 23.29 23.14 23.16 21,098,948 -0.11(-0.46%)
Jun 16, 2014 23.20 23.31 23.17 23.27 12,456,103 +0.02(+0.08%)
Jun 13, 2014 23.37 23.40 23.20 23.25 16,129,870 -0.14(-0.59%)
Jun 12, 2014 23.49 23.53 23.34 23.39 17,220,400 -0.13(-0.56%)
Jun 11, 2014 23.64 23.70 23.49 23.52 14,320,046 -0.14(-0.60%)
Jun 10, 2014 23.72 23.76 23.63 23.66 10,720,468 -0.18(-0.76%)
Jun 06, 2014 23.92 23.96 23.80 23.85 13,583,586 -0.03(-0.14%)
Jun 05, 2014 23.80 23.92 23.74 23.88 15,162,214 +0.06(+0.25%)
Jun 04, 2014 23.66 23.87 23.64 23.82 20,018,162 +0.13(+0.55%)
Jun 03, 2014 23.70 23.77 23.58 23.69 20,358,112 -0.02(-0.06%)
Jun 02, 2014 23.65 23.81 23.62 23.71 14,206,458 -0.00(-0.01%)
May 30, 2014 23.49 23.72 23.47 23.71 19,343,778 +0.24(+1.04%)
May 29, 2014 23.37 23.53 23.34 23.47 12,879,875 +0.14(+0.60%)
May 28, 2014 23.28 23.45 23.27 23.33 16,271,367 -0.02(-0.08%)
May 27, 2014 23.38 23.41 23.25 23.34 17,389,596 -0.01(-0.03%)
May 23, 2014 23.34 23.35 23.35 23.35 11,992,203 +0.10(+0.44%)
May 22, 2014 23.41 23.45 23.24 23.25 11,811,608 -0.12(-0.51%)
May 21, 2014 23.45 23.46 23.25 23.37 18,453,258 -0.01(-0.04%)
May 20, 2014 23.58 23.59 23.32 23.38 24,079,904 -0.28(-1.20%)
May 19, 2014 23.81 23.82 23.63 23.66 17,602,874 -0.12(-0.52%)
May 16, 2014 23.78 23.90 23.67 23.78 23,456,392 +0.06(+0.23%)
May 15, 2014 23.56 23.92 23.55 23.73 42,109,764 -0.59(-2.43%)
May 14, 2014 24.41 24.41 24.11 24.32 18,106,728 -0.12(-0.51%)
May 13, 2014 24.45 24.51 24.39 24.44 13,975,589 -0.00(-0.01%)
May 12, 2014 24.38 24.47 24.29 24.44 19,291,922 -0.02(-0.06%)
May 09, 2014 24.25 24.48 24.25 24.46 15,854,369 +0.16(+0.65%)
May 08, 2014 24.09 24.35 24.09 24.30 15,541,479 +0.23(+0.94%)
May 07, 2014 24.04 24.12 23.94 24.08 19,660,502 +0.03(+0.14%)
May 06, 2014 24.14 24.16 24.03 24.04 17,780,644 -0.19(-0.78%)
May 05, 2014 24.30 24.33 24.20 24.23 14,896,003 -0.15(-0.63%)
May 02, 2014 24.53 24.58 24.35 24.38 18,234,990 -0.18(-0.73%)
May 01, 2014 24.57 24.57 24.40 24.56 16,537,817 -0.00(-0.01%)
Apr 30, 2014 24.53 24.63 24.50 24.57 19,727,360 +0.01(+0.05%)
Apr 29, 2014 24.61 24.62 24.52 24.55 15,163,672 -0.03(-0.11%)
Apr 28, 2014 24.30 24.65 24.30 24.58 31,001,960 +0.35(+1.45%)
Apr 25, 2014 24.14 24.28 24.05 24.23 17,509,784 +0.10(+0.40%)
Apr 24, 2014 24.09 24.18 23.95 24.14 14,106,066 +0.08(+0.35%)
Apr 23, 2014 23.98 24.13 23.91 24.05 18,780,022 +0.15(+0.62%)
Apr 22, 2014 23.89 23.99 23.85 23.90 20,866,366 -0.01(-0.05%)
Apr 21, 2014 23.86 23.96 23.79 23.92 14,876,126 -0.02(-0.08%)
Apr 17, 2014 23.76 23.93 23.93 23.93 22,597,948 +0.14(+0.57%)
Apr 16, 2014 23.83 23.87 23.74 23.80 16,339,543 +0.10(+0.44%)
Apr 15, 2014 23.74 23.83 23.56 23.69 22,479,290 -0.15(-0.65%)
Apr 14, 2014 23.71 23.90 23.67 23.85 17,442,874 +0.27(+1.15%)
Apr 11, 2014 23.66 23.80 23.53 23.58 25,888,894 -0.12(-0.51%)
Apr 10, 2014 24.02 24.08 23.62 23.70 23,837,362 -0.33(-1.39%)
Apr 09, 2014 24.10 24.11 23.82 24.03 22,272,440 -0.06(-0.27%)
Apr 08, 2014 23.76 24.14 23.67 24.10 23,972,236 +0.27(+1.13%)
Apr 07, 2014 23.80 23.95 23.76 23.83 24,904,924 +0.00(+0.00%)
Apr 04, 2014 23.91 24.01 23.81 23.83 21,963,910 -0.05(-0.19%)
Apr 03, 2014 23.79 23.90 23.73 23.87 19,599,100 +0.09(+0.36%)
Apr 02, 2014 23.60 23.79 23.53 23.79 19,721,206 +0.13(+0.53%)
Apr 01, 2014 23.66 23.81 23.59 23.66 18,717,462 +0.10(+0.44%)
Mar 31, 2014 23.53 23.66 23.43 23.56 15,165,914 +0.13(+0.55%)
Mar 28, 2014 23.47 23.61 23.35 23.43 19,049,614 -0.04(-0.17%)
Mar 27, 2014 23.54 23.68 23.44 23.47 18,091,082 -0.03(-0.12%)
Mar 26, 2014 23.76 23.89 23.49 23.49 24,987,464 -0.20(-0.83%)
Mar 25, 2014 23.69 23.77 23.47 23.69 23,952,428 +0.03(+0.14%)
Mar 24, 2014 23.49 23.67 23.46 23.66 23,617,834 +0.20(+0.87%)
Mar 21, 2014 23.39 23.74 23.25 23.45 55,745,952 +0.22(+0.96%)
Mar 20, 2014 22.81 23.32 22.76 23.23 27,997,512 +0.31(+1.34%)
Mar 19, 2014 22.98 23.15 22.81 22.92 18,655,756 -0.12(-0.52%)
Mar 18, 2014 23.01 23.11 22.95 23.04 12,770,289 +0.03(+0.12%)
Mar 17, 2014 22.90 23.07 22.81 23.02 18,754,214 +0.12(+0.54%)
Mar 14, 2014 23.01 23.14 22.89 22.89 21,476,328 -0.20(-0.87%)
Mar 13, 2014 23.33 23.48 23.09 23.09 18,862,906 -0.18(-0.79%)
Mar 12, 2014 23.07 23.35 23.06 23.28 27,993,326 +0.19(+0.81%)
Mar 11, 2014 23.03 23.11 22.87 23.09 29,209,054 +0.15(+0.66%)
Mar 10, 2014 22.97 22.99 22.82 22.94 15,660,576 -0.05(-0.20%)
Mar 07, 2014 23.10 23.10 22.92 22.99 16,400,416 -0.04(-0.19%)
Mar 06, 2014 23.02 23.10 22.91 23.03 16,598,901 +0.02(+0.11%)
Mar 05, 2014 23.16 23.17 22.94 23.00 17,835,424 -0.10(-0.44%)
Mar 04, 2014 22.99 23.22 22.96 23.11 24,528,300 +0.31(+1.36%)
Mar 03, 2014 22.91 22.96 22.70 22.80 17,375,416 -0.18(-0.78%)
Feb 28, 2014 22.91 23.12 22.82 22.97 24,209,076 +0.04(+0.19%)
Feb 27, 2014 23.00 23.00 22.79 22.93 17,715,268 -0.07(-0.29%)
Feb 26, 2014 22.74 23.10 22.69 23.00 29,329,526 +0.44(+1.95%)
Feb 25, 2014 22.51 22.68 22.48 22.56 30,946,796 +0.00(+0.00%)
Feb 24, 2014 22.51 22.70 22.50 22.56 23,804,838 +0.07(+0.31%)
Feb 21, 2014 22.51 22.57 22.40 22.49 29,170,098 -0.12(-0.54%)
Feb 20, 2014 22.47 22.76 22.39 22.61 42,501,640 -0.41(-1.78%)
Feb 19, 2014 23.07 23.16 22.88 23.02 26,434,522 -0.15(-0.64%)
Feb 18, 2014 23.22 23.27 23.02 23.17 19,489,224 -0.14(-0.61%)
Feb 14, 2014 23.19 23.31 23.31 23.31 15,961,719 +0.13(+0.57%)
Feb 13, 2014 22.97 23.22 22.93 23.18 17,071,372 +0.12(+0.53%)
Feb 12, 2014 22.83 23.12 22.83 23.05 17,362,734 +0.05(+0.21%)
Feb 11, 2014 22.73 23.02 22.66 23.00 21,153,540 +0.32(+1.41%)
Feb 10, 2014 22.63 22.68 22.44 22.68 20,169,878 +0.00(+0.01%)
Feb 07, 2014 22.47 22.70 22.30 22.68 23,802,442 +0.29(+1.28%)
Feb 06, 2014 22.44 22.52 22.30 22.40 23,422,098 -0.02(-0.07%)
Feb 05, 2014 22.23 22.50 22.23 22.41 15,524,000 +0.04(+0.19%)
Feb 04, 2014 22.35 22.48 22.24 22.37 25,212,954 +0.02(+0.10%)
Feb 03, 2014 22.82 22.91 22.31 22.35 33,916,056 -0.62(-2.70%)
Jan 31, 2014 22.73 23.12 22.65 22.97 34,679,112 -0.02(-0.09%)
Jan 30, 2014 22.92 23.09 22.87 22.99 21,848,254 +0.20(+0.88%)
Jan 29, 2014 23.15 23.18 22.78 22.79 27,382,760 -0.18(-0.76%)
Jan 28, 2014 22.84 23.19 22.79 22.96 19,584,870 +0.16(+0.70%)
Jan 27, 2014 22.80 22.87 22.71 22.80 29,551,194 -0.08(-0.36%)
Jan 24, 2014 22.98 23.10 22.83 22.89 30,746,946 -0.17(-0.72%)
Jan 23, 2014 23.02 23.10 22.90 23.05 19,474,430 -0.12(-0.52%)
Jan 22, 2014 23.40 23.40 23.07 23.17 19,033,878 -0.15(-0.65%)
Jan 21, 2014 23.45 23.49 23.02 23.32 29,116,776 -0.11(-0.46%)
Jan 17, 2014 23.60 23.43 23.43 23.43 37,200,440 -0.18(-0.74%)
Jan 16, 2014 23.80 23.83 23.48 23.61 23,405,590 -0.28(-1.16%)
Jan 15, 2014 23.98 24.02 23.86 23.88 16,231,185 -0.09(-0.38%)
Jan 14, 2014 23.82 23.99 23.80 23.98 13,292,361 +0.14(+0.61%)
Jan 13, 2014 23.87 23.98 23.75 23.83 20,022,188 -0.17(-0.70%)
Jan 10, 2014 24.08 24.21 23.85 24.00 16,881,058 -0.02(-0.06%)
Jan 09, 2014 24.11 24.11 23.83 24.02 19,232,010 +0.08(+0.33%)
Jan 08, 2014 24.14 24.15 23.87 23.94 19,381,008 -0.19(-0.79%)
Jan 07, 2014 24.04 24.25 23.96 24.13 16,297,361 +0.07(+0.31%)
Jan 06, 2014 24.25 24.27 23.92 24.05 23,404,890 -0.14(-0.56%)
Jan 03, 2014 24.24 24.34 24.15 24.19 16,121,473 -0.08(-0.33%)
Jan 02, 2014 24.21 24.44 24.14 24.27 22,345,500 +0.07(+0.28%)
Dec 31, 2013 24.19 24.20 24.20 24.20 12,548,203 +0.02(+0.08%)
Dec 30, 2013 24.18 24.26 24.12 24.18 10,011,421 +0.05(+0.20%)
Dec 27, 2013 24.17 24.27 24.08 24.13 9,917,681 +0.02(+0.10%)
Dec 26, 2013 24.01 24.15 23.98 24.11 9,033,486 +0.12(+0.49%)
Dec 24, 2013 23.97 24.06 23.88 23.99 6,811,871 +0.04(+0.18%)
Dec 23, 2013 23.91 23.99 23.79 23.95 14,558,357 +0.14(+0.57%)
Dec 20, 2013 23.78 23.95 23.76 23.81 31,113,846 +0.06(+0.25%)
Dec 19, 2013 23.88 23.94 23.74 23.75 19,239,472 -0.22(-0.90%)
Dec 18, 2013 23.77 23.98 23.62 23.97 34,535,880 +0.21(+0.89%)
Dec 17, 2013 23.90 23.95 23.75 23.76 18,746,730 -0.15(-0.63%)
Dec 16, 2013 24.07 24.14 23.87 23.91 19,936,884 -0.10(-0.44%)
Dec 13, 2013 24.22 24.23 23.97 24.01 16,212,043 -0.13(-0.54%)
Dec 12, 2013 24.33 24.38 24.11 24.14 18,439,556 -0.18(-0.75%)
Dec 11, 2013 24.33 24.52 24.31 24.32 19,504,536 +0.00(+0.01%)
Dec 10, 2013 24.52 24.54 24.31 24.32 20,392,560 -0.27(-1.09%)
Dec 09, 2013 24.68 24.74 24.51 24.59 14,559,124 +0.00(+0.01%)
Dec 06, 2013 24.51 24.67 24.49 24.58 16,544,258 +0.15(+0.63%)
Dec 05, 2013 24.52 24.53 24.26 24.43 20,888,464 -0.24(-0.97%)
Dec 04, 2013 24.80 25.02 24.58 24.67 24,842,232 -0.26(-1.03%)
Dec 03, 2013 24.93 24.96 24.77 24.93 24,420,664 +0.03(+0.12%)
Dec 02, 2013 24.83 24.95 24.67 24.90 20,126,742 +0.03(+0.12%)
Nov 29, 2013 24.91 24.97 24.81 24.87 11,230,581 +0.02(+0.10%)
Nov 27, 2013 24.72 24.86 24.67 24.84 15,681,083 +0.08(+0.31%)
Nov 26, 2013 24.69 24.76 24.59 24.76 17,864,074 +0.08(+0.31%)
Nov 25, 2013 24.57 24.73 24.53 24.69 18,473,466 +0.19(+0.78%)
Nov 22, 2013 24.21 24.52 24.17 24.50 15,698,451 +0.29(+1.20%)
Nov 21, 2013 24.17 24.31 24.11 24.21 12,513,446 -0.01(-0.05%)
Nov 20, 2013 24.34 24.37 24.09 24.22 14,648,269 -0.11(-0.44%)
Nov 19, 2013 24.34 24.36 24.21 24.33 14,484,848 +0.01(+0.04%)
Nov 18, 2013 24.32 24.35 24.22 24.32 19,374,228 +0.00(+0.00%)
Nov 15, 2013 24.23 24.34 24.17 24.32 19,276,850 +0.04(+0.18%)
Nov 14, 2013 23.87 24.41 23.84 24.27 30,276,392 +0.06(+0.23%)
Nov 13, 2013 24.07 24.25 24.05 24.22 26,978,594 +0.06(+0.24%)
Nov 12, 2013 24.20 24.24 24.02 24.16 17,156,376 -0.09(-0.38%)
Nov 11, 2013 23.90 24.27 23.88 24.25 24,172,280 +0.32(+1.35%)
Nov 08, 2013 23.79 23.93 23.57 23.93 18,875,774 +0.14(+0.58%)
Nov 07, 2013 24.00 24.01 23.71 23.79 27,183,438 -0.20(-0.83%)
Nov 06, 2013 23.83 24.03 23.73 23.99 15,732,040 +0.23(+0.96%)
Nov 05, 2013 23.58 23.82 23.55 23.76 16,503,077 +0.03(+0.12%)
Nov 04, 2013 23.70 23.83 23.70 23.74 15,325,506 +0.08(+0.34%)
Nov 01, 2013 23.63 23.76 23.51 23.66 16,667,704 +0.10(+0.42%)
Oct 31, 2013 23.60 23.68 23.51 23.56 14,908,987 -0.05(-0.21%)
Oct 30, 2013 23.72 23.80 23.50 23.61 15,004,026 -0.05(-0.19%)
Oct 29, 2013 23.71 23.83 23.56 23.65 24,191,526 -0.02(-0.10%)
Oct 28, 2013 23.38 23.70 23.34 23.68 22,633,158 +0.33(+1.39%)
Oct 25, 2013 23.44 23.56 23.26 23.35 21,052,014 -0.10(-0.44%)
Oct 24, 2013 23.34 23.48 23.27 23.46 19,007,538 +0.16(+0.69%)
Oct 23, 2013 23.38 23.44 23.27 23.30 18,970,786 -0.13(-0.55%)
Oct 22, 2013 23.15 23.48 23.09 23.43 22,523,432 +0.36(+1.56%)
Oct 21, 2013 23.24 23.27 22.97 23.07 17,334,376 -0.17(-0.74%)
Oct 18, 2013 23.27 23.31 23.17 23.24 22,116,710 -0.02(-0.09%)
Oct 17, 2013 23.17 23.36 22.01 23.26 20,830,146 +0.06(+0.24%)
Oct 16, 2013 22.96 23.21 22.89 23.21 19,031,486 +0.38(+1.65%)
Oct 15, 2013 22.85 23.13 22.71 22.83 29,260,154 -0.10(-0.41%)
Oct 14, 2013 22.82 22.93 22.64 22.92 19,234,608 -0.04(-0.19%)
Oct 11, 2013 22.90 22.97 22.66 22.97 21,271,216 +0.01(+0.04%)
Oct 10, 2013 22.55 22.98 22.49 22.96 24,803,598 +0.55(+2.45%)
Oct 09, 2013 22.36 22.51 22.28 22.41 21,061,620 +0.03(+0.14%)
Oct 08, 2013 22.05 22.47 22.04 22.38 29,860,072 +0.32(+1.43%)
Oct 07, 2013 22.23 22.23 21.97 22.06 22,303,102 -0.29(-1.28%)
Oct 04, 2013 22.41 22.52 22.34 22.35 18,725,156 -0.11(-0.49%)
Oct 03, 2013 22.57 22.57 22.39 22.46 23,390,274 -0.17(-0.76%)
Oct 02, 2013 22.53 22.63 22.42 22.63 23,942,406 +0.04(+0.18%)
Oct 01, 2013 22.67 22.68 22.51 22.59 18,452,562 -0.11(-0.50%)
Sep 30, 2013 22.80 22.90 22.63 22.70 21,924,622 -0.12(-0.54%)
Sep 27, 2013 22.83 22.86 22.74 22.82 13,733,145 -0.08(-0.35%)
Sep 26, 2013 22.95 23.02 22.78 22.90 16,458,855 -0.01(-0.04%)
Sep 25, 2013 23.30 23.31 22.58 22.91 48,768,472 -0.34(-1.45%)
Sep 24, 2013 23.45 23.55 23.23 23.25 21,782,244 -0.21(-0.88%)
Sep 23, 2013 23.14 23.46 23.08 23.46 17,975,854 +0.18(+0.78%)
Sep 20, 2013 23.43 23.47 23.28 23.28 28,849,392 -0.12(-0.50%)
Sep 19, 2013 23.48 23.49 23.21 23.39 23,085,196 -0.06(-0.27%)
Sep 18, 2013 23.07 23.49 22.99 23.46 22,403,158 +0.39(+1.69%)
Sep 17, 2013 22.97 23.17 22.96 23.07 13,892,055 +0.11(+0.49%)
Sep 16, 2013 23.01 23.08 22.93 22.95 13,704,597 +0.13(+0.56%)
Sep 13, 2013 22.75 22.84 22.71 22.82 13,097,964 +0.14(+0.61%)
Sep 12, 2013 22.77 22.87 22.64 22.69 17,043,558 -0.04(-0.19%)
Sep 11, 2013 22.71 22.79 22.61 22.73 17,306,582 +0.03(+0.12%)
Sep 10, 2013 22.61 22.78 22.58 22.70 22,226,142 +0.14(+0.61%)
Sep 09, 2013 22.36 22.61 22.32 22.56 17,666,362 +0.28(+1.27%)
Sep 06, 2013 22.32 22.46 22.16 22.28 18,863,844 -0.02(-0.11%)
Sep 05, 2013 22.36 22.55 22.29 22.31 15,231,239 -0.07(-0.33%)
Sep 04, 2013 22.32 22.44 22.24 22.38 15,197,338 +0.07(+0.32%)
Sep 03, 2013 22.55 22.59 22.27 22.31 22,823,120 -0.09(-0.41%)
Aug 30, 2013 22.30 22.43 22.28 22.40 19,762,794 +0.17(+0.76%)
Aug 29, 2013 22.21 22.37 22.17 22.23 12,954,501 +0.02(+0.07%)
Aug 28, 2013 22.30 22.36 22.18 22.22 18,257,876 -0.15(-0.66%)
Aug 27, 2013 22.31 22.44 22.26 22.36 18,849,646 -0.05(-0.23%)
Aug 26, 2013 22.60 22.64 22.42 22.42 17,440,616 -0.13(-0.56%)
Aug 23, 2013 22.61 22.64 22.42 22.54 17,837,408 -0.01(-0.03%)
Aug 22, 2013 22.66 22.71 22.48 22.55 12,853,347 -0.03(-0.12%)
Aug 21, 2013 22.46 22.75 22.39 22.58 26,256,972 +0.10(+0.44%)
Aug 20, 2013 22.58 22.60 22.47 22.48 21,671,634 -0.11(-0.48%)
Aug 19, 2013 22.68 22.69 22.47 22.59 17,396,468 -0.16(-0.72%)
Aug 16, 2013 22.75 22.87 22.62 22.75 23,635,530 -0.09(-0.40%)
Aug 15, 2013 22.86 23.05 22.72 22.84 43,014,124 -0.61(-2.60%)
Aug 14, 2013 23.58 23.70 23.40 23.45 21,628,888 -0.14(-0.60%)
Aug 13, 2013 23.69 23.71 23.40 23.59 20,734,798 -0.07(-0.29%)
Aug 12, 2013 23.50 23.75 23.48 23.66 18,838,268 +0.06(+0.23%)
Aug 09, 2013 23.70 23.73 23.56 23.60 18,782,074 -0.11(-0.45%)
Aug 08, 2013 23.79 23.91 23.61 23.71 14,554,051 -0.04(-0.15%)
Aug 07, 2013 23.68 23.83 23.52 23.75 18,959,898 -0.11(-0.44%)
Aug 06, 2013 24.07 24.07 23.76 23.85 21,480,360 -0.28(-1.14%)
Aug 05, 2013 24.08 24.20 24.03 24.13 12,751,104 +0.01(+0.03%)
Aug 02, 2013 23.97 24.12 23.89 24.12 20,023,420 +0.16(+0.68%)
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.