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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.00 26.63 26.63 26.63 13,388,009 -0.28(-1.05%)
Dec 30, 2014 26.83 27.02 26.82 26.91 10,530,639 +0.05(+0.17%)
Dec 29, 2014 26.81 27.00 26.79 26.87 11,627,892 -0.08(-0.31%)
Dec 26, 2014 26.72 27.02 26.67 26.95 10,478,682 +0.15(+0.56%)
Dec 24, 2014 26.97 26.80 26.80 26.80 8,035,901 -0.07(-0.27%)
Dec 23, 2014 26.88 27.00 26.78 26.87 17,860,972 +0.09(+0.32%)
Dec 22, 2014 26.46 26.79 26.45 26.79 14,634,535 +0.38(+1.43%)
Dec 19, 2014 26.75 26.77 26.41 26.41 38,921,220 -0.24(-0.91%)
Dec 18, 2014 26.30 26.65 26.13 26.65 27,827,802 +0.53(+2.03%)
Dec 17, 2014 25.82 26.13 25.72 26.12 21,289,602 +0.39(+1.53%)
Dec 16, 2014 25.93 26.28 25.72 25.72 23,779,016 -0.30(-1.17%)
Dec 15, 2014 26.13 26.26 25.75 26.03 20,321,030 +0.04(+0.16%)
Dec 12, 2014 25.90 26.36 25.90 25.99 23,490,864 -0.01(-0.02%)
Dec 11, 2014 25.80 26.20 25.79 25.99 25,812,994 +0.26(+1.02%)
Dec 10, 2014 26.03 26.14 25.71 25.73 22,489,076 -0.18(-0.69%)
Dec 09, 2014 25.94 26.11 25.63 25.91 21,315,192 -0.21(-0.80%)
Dec 08, 2014 26.09 26.25 26.00 26.12 20,207,432 +0.03(+0.13%)
Dec 05, 2014 26.30 26.30 25.90 26.08 21,188,236 -0.20(-0.76%)
Dec 04, 2014 26.09 26.30 25.94 26.28 22,323,968 -0.06(-0.21%)
Dec 03, 2014 26.65 26.67 26.26 26.34 20,556,686 -0.40(-1.51%)
Dec 02, 2014 26.70 26.83 26.60 26.74 21,827,692 +0.06(+0.21%)
Dec 01, 2014 26.84 26.95 26.54 26.69 29,324,714 -0.41(-1.51%)
Nov 28, 2014 26.67 27.26 26.59 27.09 25,267,832 +0.79(+3.01%)
Nov 26, 2014 26.28 26.30 26.30 26.30 12,738,877 +0.01(+0.04%)
Nov 25, 2014 26.46 26.47 26.12 26.29 21,562,042 -0.14(-0.53%)
Nov 24, 2014 26.26 26.50 26.24 26.43 25,767,516 +0.23(+0.89%)
Nov 21, 2014 26.41 26.44 26.18 26.20 21,484,432 +0.02(+0.08%)
Nov 20, 2014 26.25 26.40 26.01 26.18 25,241,036 -0.13(-0.48%)
Nov 19, 2014 25.99 26.51 25.97 26.31 39,375,100 +0.37(+1.43%)
Nov 18, 2014 25.84 25.97 25.79 25.93 19,626,016 +0.07(+0.26%)
Nov 17, 2014 25.56 25.91 25.54 25.87 25,825,812 +0.19(+0.74%)
Nov 14, 2014 25.56 25.74 25.41 25.68 34,366,164 +0.01(+0.02%)
Nov 13, 2014 25.06 25.71 25.03 25.67 73,682,136 +1.16(+4.72%)
Nov 12, 2014 24.40 24.59 24.34 24.51 21,937,660 +0.06(+0.24%)
Nov 11, 2014 24.57 24.58 24.40 24.45 18,055,472 -0.13(-0.54%)
Nov 10, 2014 24.33 24.80 24.27 24.59 40,749,924 +0.21(+0.85%)
Nov 07, 2014 24.09 24.48 24.02 24.38 30,689,820 +0.30(+1.23%)
Nov 06, 2014 24.19 24.20 23.88 24.08 14,931,361 +0.03(+0.14%)
Nov 05, 2014 24.10 24.21 23.93 24.05 18,328,282 +0.14(+0.57%)
Nov 04, 2014 23.67 23.95 23.61 23.91 22,309,038 +0.30(+1.28%)
Nov 03, 2014 23.63 23.64 23.40 23.61 22,275,184 +0.00(+0.01%)
Oct 31, 2014 23.80 23.96 23.53 23.61 24,460,448 -0.06(-0.24%)
Oct 30, 2014 23.58 23.69 23.52 23.66 15,742,387 +0.02(+0.08%)
Oct 29, 2014 23.69 23.72 23.51 23.64 18,620,650 +0.01(+0.05%)
Oct 28, 2014 23.72 23.77 23.52 23.63 16,089,615 -0.07(-0.31%)
Oct 27, 2014 23.62 23.64 23.64 23.71 13,270,658 +0.07(+0.27%)
Oct 24, 2014 23.56 23.68 23.37 23.64 14,486,334 +0.04(+0.17%)
Oct 23, 2014 23.64 23.72 23.45 23.60 20,571,574 +0.07(+0.29%)
Oct 22, 2014 23.67 23.73 23.53 23.53 19,151,482 +0.00(+0.01%)
Oct 21, 2014 23.27 23.58 23.22 23.53 26,815,818 +0.27(+1.17%)
Oct 20, 2014 22.95 23.28 22.90 23.26 22,747,900 +0.32(+1.40%)
Oct 17, 2014 22.96 23.06 22.60 22.93 37,065,356 +0.09(+0.38%)
Oct 16, 2014 22.67 22.89 22.47 22.85 46,352,876 -0.43(-1.84%)
Oct 15, 2014 24.01 24.05 23.02 23.28 68,032,896 -0.86(-3.56%)
Oct 14, 2014 24.09 24.32 24.04 24.14 25,527,676 +0.13(+0.54%)
Oct 13, 2014 24.15 24.32 23.97 24.01 26,497,760 -0.23(-0.93%)
Oct 10, 2014 24.12 24.57 24.12 24.23 32,561,314 +0.13(+0.55%)
Oct 09, 2014 24.18 24.40 24.04 24.10 22,851,480 -0.12(-0.49%)
Oct 08, 2014 23.96 24.29 23.77 24.22 26,192,748 +0.29(+1.22%)
Oct 07, 2014 23.84 24.05 23.75 23.93 22,809,844 -0.02(-0.06%)
Oct 06, 2014 23.85 24.12 23.83 23.94 17,508,942 +0.01(+0.04%)
Oct 03, 2014 23.70 23.98 23.69 23.93 18,802,924 +0.34(+1.43%)
Oct 02, 2014 23.59 23.80 23.51 23.59 15,925,645 +0.03(+0.14%)
Oct 01, 2014 23.68 23.79 23.49 23.56 21,080,984 -0.11(-0.46%)
Sep 30, 2014 23.54 23.75 23.45 23.67 18,224,802 +0.12(+0.51%)
Sep 29, 2014 23.54 23.60 23.41 23.55 16,023,061 -0.13(-0.54%)
Sep 26, 2014 23.60 23.70 23.48 23.67 12,125,287 +0.11(+0.49%)
Sep 25, 2014 23.81 23.85 23.56 23.56 16,036,631 -0.30(-1.25%)
Sep 24, 2014 23.44 23.93 23.43 23.86 27,236,866 +0.46(+1.96%)
Sep 23, 2014 23.52 23.59 23.39 23.40 21,702,472 -0.22(-0.93%)
Sep 22, 2014 23.77 23.79 23.60 23.62 14,379,875 -0.16(-0.69%)
Sep 19, 2014 23.66 23.85 23.64 23.78 43,047,288 +0.19(+0.81%)
Sep 18, 2014 23.62 23.70 23.49 23.59 15,352,405 -0.01(-0.03%)
Sep 17, 2014 23.63 23.67 23.53 23.60 13,696,733 -0.02(-0.10%)
Sep 16, 2014 23.41 23.70 23.40 23.62 13,277,592 +0.16(+0.67%)
Sep 15, 2014 23.45 23.49 23.40 23.46 12,110,392 +0.01(+0.05%)
Sep 12, 2014 23.51 23.54 23.42 23.45 18,396,140 -0.10(-0.43%)
Sep 11, 2014 23.63 23.66 23.55 23.55 16,106,209 -0.13(-0.54%)
Sep 10, 2014 23.77 23.86 23.64 23.68 21,637,666 -0.07(-0.30%)
Sep 09, 2014 23.70 23.83 23.58 23.75 18,196,482 +0.07(+0.27%)
Sep 08, 2014 23.87 23.93 23.66 23.69 19,213,868 -0.30(-1.26%)
Sep 05, 2014 23.68 24.06 23.67 23.99 25,336,302 +0.29(+1.24%)
Sep 04, 2014 23.57 23.71 23.56 23.70 17,066,542 +0.17(+0.72%)
Sep 03, 2014 23.51 23.62 23.49 23.53 15,215,615 +0.08(+0.34%)
Sep 02, 2014 23.34 23.50 23.34 23.45 14,643,900 +0.08(+0.33%)
Aug 29, 2014 23.45 23.37 23.37 23.37 16,414,697 -0.12(-0.53%)
Aug 28, 2014 23.36 23.50 23.36 23.49 9,446,291 +0.02(+0.07%)
Aug 27, 2014 23.37 23.48 23.36 23.48 10,340,325 +0.10(+0.44%)
Aug 26, 2014 23.47 23.57 23.35 23.37 13,643,794 -0.05(-0.22%)
Aug 25, 2014 23.50 23.53 23.37 23.43 10,964,552 -0.01(-0.05%)
Aug 22, 2014 23.45 23.58 23.41 23.44 13,368,781 +0.06(+0.24%)
Aug 21, 2014 23.23 23.49 23.21 23.38 16,996,670 +0.18(+0.79%)
Aug 20, 2014 23.16 23.23 23.07 23.20 15,825,913 +0.02(+0.11%)
Aug 19, 2014 23.15 23.19 22.95 23.18 16,309,553 +0.12(+0.52%)
Aug 18, 2014 22.95 23.11 22.92 23.06 12,974,467 +0.18(+0.80%)
Aug 15, 2014 23.10 23.10 22.74 22.87 22,431,394 -0.15(-0.66%)
Aug 14, 2014 22.87 23.04 22.78 23.02 19,826,370 +0.11(+0.49%)
Aug 13, 2014 22.99 23.03 22.75 22.91 21,383,554 -0.06(-0.26%)
Aug 12, 2014 23.00 23.04 22.93 22.97 12,691,977 -0.04(-0.19%)
Aug 11, 2014 22.99 23.09 22.91 23.02 15,147,688 -0.10(-0.42%)
Aug 08, 2014 22.92 23.10 22.86 23.11 16,142,805 +0.22(+0.97%)
Aug 07, 2014 23.01 23.15 22.83 22.89 22,788,172 -0.08(-0.34%)
Aug 06, 2014 22.65 22.99 22.65 22.97 25,636,636 +0.32(+1.39%)
Aug 05, 2014 22.64 22.71 22.47 22.65 34,196,944 -0.06(-0.27%)
Aug 04, 2014 22.66 22.74 22.56 22.71 17,306,962 +0.00(+0.00%)
Aug 01, 2014 22.64 22.82 22.61 22.71 26,630,572 -0.01(-0.05%)
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%)
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.