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

Walgreen Company (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2005 45.25 45.68 44.99 45.43 4,645,000 +0.73(+1.63%)
Oct 28, 2005 44.36 44.70 43.94 44.70 4,467,100 +0.76(+1.73%)
Oct 27, 2005 44.58 44.66 43.83 43.94 2,494,400 -0.64(-1.44%)
Oct 26, 2005 44.95 45.46 44.58 44.58 2,739,200 -0.56(-1.24%)
Oct 25, 2005 45.45 45.45 44.91 45.14 3,612,100 -0.30(-0.66%)
Oct 24, 2005 45.15 45.50 44.95 45.44 3,099,100 +0.42(+0.93%)
Oct 21, 2005 45.26 45.35 44.63 45.02 3,299,900 -0.06(-0.13%)
Oct 20, 2005 45.90 46.30 44.93 45.08 4,666,200 -0.57(-1.25%)
Oct 19, 2005 43.54 45.70 43.36 45.65 5,389,700 +1.93(+4.41%)
Oct 18, 2005 44.25 44.32 43.61 43.72 3,328,000 -0.69(-1.55%)
Oct 17, 2005 43.90 44.45 43.63 44.41 3,403,500 +0.41(+0.93%)
Oct 14, 2005 43.21 44.08 42.80 44.00 2,971,300 +0.61(+1.41%)
Oct 13, 2005 43.14 43.60 42.62 43.39 3,416,000 +0.02(+0.05%)
Oct 12, 2005 44.00 44.01 42.80 43.37 4,428,200 -0.75(-1.70%)
Oct 11, 2005 43.86 44.42 43.86 44.12 4,264,100 +0.08(+0.18%)
Oct 10, 2005 43.83 44.34 43.73 44.04 3,710,200 +0.04(+0.09%)
Oct 07, 2005 44.00 44.23 43.59 44.00 4,200,400 +0.02(+0.05%)
Oct 06, 2005 43.87 44.49 43.56 43.98 6,647,600 +0.11(+0.25%)
Oct 05, 2005 44.18 44.35 43.67 43.87 2,927,200 -0.27(-0.61%)
Oct 04, 2005 44.24 44.78 43.68 44.14 4,961,800 +0.95(+2.20%)
Oct 03, 2005 43.45 43.89 43.10 43.19 2,919,500 -0.26(-0.60%)
Sep 30, 2005 43.48 42.80 43.45 3,020,900 +0.20(+0.46%)
Sep 29, 2005 43.31 42.05 43.25 4,283,000 +0.65(+1.53%)
Sep 28, 2005 43.18 43.47 42.53 42.60 5,120,000 -0.57(-1.32%)
Sep 27, 2005 42.25 43.35 41.93 43.17 7,661,900 +1.67(+4.02%)
Sep 26, 2005 42.00 42.30 40.98 41.50 10,867,000 -1.01(-2.38%)
Sep 23, 2005 42.51 42.95 42.50 42.51 5,010,700 -0.33(-0.77%)
Sep 22, 2005 42.54 43.12 42.18 42.84 6,407,200 +0.03(+0.07%)
Sep 21, 2005 42.90 43.69 42.03 42.81 4,930,500 -0.54(-1.25%)
Sep 20, 2005 44.49 44.71 43.20 43.35 4,102,400 -1.19(-2.67%)
Sep 19, 2005 45.21 45.22 44.38 44.54 2,515,500 -0.63(-1.39%)
Sep 16, 2005 44.71 45.17 44.44 45.17 4,823,200 +0.72(+1.62%)
Sep 15, 2005 44.71 44.93 44.26 44.45 1,790,700 -0.26(-0.58%)
Sep 14, 2005 45.09 45.20 44.37 44.71 2,957,500 -0.21(-0.47%)
Sep 13, 2005 45.50 45.60 44.80 44.92 3,025,100 -0.36(-0.80%)
Sep 12, 2005 44.91 45.40 44.80 45.28 2,668,100 +0.37(+0.82%)
Sep 09, 2005 44.89 45.26 44.80 44.91 2,666,000 +0.02(+0.04%)
Sep 08, 2005 44.50 45.62 44.44 44.89 3,375,900 -1.16(-2.52%)
Sep 07, 2005 45.67 46.08 45.32 46.05 2,688,400 +0.27(+0.59%)
Sep 06, 2005 44.77 45.88 44.25 45.78 4,209,800 +0.65(+1.44%)
Sep 02, 2005 45.75 46.30 45.05 45.13 3,958,800 -0.62(-1.36%)
Sep 01, 2005 46.22 46.75 45.49 45.75 3,713,900 -0.58(-1.25%)
Aug 31, 2005 45.67 46.35 45.15 46.33 3,654,600 +0.68(+1.49%)
Aug 30, 2005 46.20 46.27 45.37 45.65 3,137,900 -0.69(-1.49%)
Aug 29, 2005 46.10 46.45 45.75 46.34 2,088,200 +0.20(+0.43%)
Aug 26, 2005 46.14 46.65 46.03 46.14 2,155,200 -0.36(-0.77%)
Aug 25, 2005 46.31 46.78 46.21 46.50 1,973,200 +0.21(+0.45%)
Aug 24, 2005 47.08 47.21 46.26 46.29 2,934,800 -0.79(-1.68%)
Aug 23, 2005 46.79 47.30 46.55 47.08 1,839,700 +0.29(+0.62%)
Aug 22, 2005 47.05 47.46 46.30 46.79 2,873,500 -0.12(-0.26%)
Aug 19, 2005 47.62 47.73 46.90 46.91 2,386,900 -0.48(-1.01%)
Aug 18, 2005 47.45 47.80 47.30 47.39 1,979,500 -0.19(-0.40%)
Aug 17, 2005 47.18 47.90 47.05 47.58 1,848,400 +0.19(+0.40%)
Aug 16, 2005 48.30 48.31 47.30 47.39 2,589,400 -0.91(-1.88%)
Aug 15, 2005 47.96 48.44 47.65 48.30 1,613,000 +0.36(+0.75%)
Aug 12, 2005 48.34 48.45 47.80 47.94 2,162,400 -0.40(-0.83%)
Aug 11, 2005 48.20 48.61 47.90 48.34 2,398,700 +0.14(+0.29%)
Aug 10, 2005 48.23 49.01 48.03 48.20 2,931,700 -0.03(-0.06%)
Aug 09, 2005 47.64 48.25 47.29 48.23 2,603,900 +0.95(+2.01%)
Aug 08, 2005 47.37 47.55 47.14 47.28 2,311,200 -0.01(-0.02%)
Aug 05, 2005 47.73 47.85 47.25 47.29 1,944,300 -0.44(-0.92%)
Aug 04, 2005 48.00 48.06 47.25 47.73 3,062,100 -0.43(-0.89%)
Aug 03, 2005 47.80 48.16 47.48 48.16 2,513,400 +0.19(+0.40%)
Aug 02, 2005 47.95 48.07 47.68 47.97 2,765,100 +0.02(+0.04%)
Aug 01, 2005 48.32 48.57 47.82 47.95 2,472,200 +0.09(+0.19%)
Jul 29, 2005 47.98 48.18 47.75 47.86 2,582,100 -0.14(-0.29%)
Jul 28, 2005 46.93 48.09 46.93 48.00 3,709,200 +1.20(+2.56%)
Jul 27, 2005 46.57 46.88 46.50 46.80 1,949,300 +0.23(+0.49%)
Jul 26, 2005 46.70 46.93 46.37 46.57 2,335,000 +0.20(+0.43%)
Jul 25, 2005 46.73 46.83 46.20 46.37 1,881,200 -0.31(-0.66%)
Jul 22, 2005 46.35 46.77 46.17 46.68 1,903,400 +0.17(+0.37%)
Jul 21, 2005 47.18 47.18 46.30 46.51 1,858,100 -0.70(-1.48%)
Jul 20, 2005 46.56 47.30 46.49 47.21 2,185,500 +0.41(+0.88%)
Jul 19, 2005 46.97 47.14 46.65 46.80 2,381,000 -0.10(-0.21%)
Jul 18, 2005 47.10 47.24 46.80 46.90 2,409,700 -0.20(-0.42%)
Jul 15, 2005 46.85 47.25 46.83 47.10 2,336,600 +0.26(+0.56%)
Jul 14, 2005 47.25 47.67 46.80 46.84 3,060,400 -0.16(-0.34%)
Jul 13, 2005 47.45 47.60 46.86 47.00 2,522,300 -0.56(-1.18%)
Jul 12, 2005 47.14 47.67 47.03 47.56 2,352,800 +0.28(+0.59%)
Jul 11, 2005 47.14 47.38 46.90 47.28 1,707,500 +0.39(+0.83%)
Jul 08, 2005 46.40 47.00 46.20 46.89 2,106,400 +0.41(+0.88%)
Jul 07, 2005 46.17 46.60 45.81 46.48 2,787,800 -0.06(-0.13%)
Jul 06, 2005 46.46 46.56 46.00 46.54 2,859,100 -0.16(-0.34%)
Jul 05, 2005 46.20 46.83 46.17 46.70 2,385,700 +0.62(+1.35%)
Jul 01, 2005 46.24 46.35 45.95 46.08 2,165,900 +0.09(+0.20%)
Jun 30, 2005 46.22 46.69 45.81 45.99 3,363,200 -0.63(-1.35%)
Jun 29, 2005 47.26 47.39 46.43 46.62 3,101,900 -0.67(-1.42%)
Jun 28, 2005 46.10 47.29 46.02 47.29 5,235,200 +1.44(+3.14%)
Jun 27, 2005 44.86 46.25 44.86 45.85 5,373,900 +1.47(+3.31%)
Jun 24, 2005 44.86 45.20 44.00 44.38 3,354,600 -0.44(-0.98%)
Jun 23, 2005 44.45 45.50 44.45 44.82 2,452,900 -0.58(-1.28%)
Jun 22, 2005 45.27 45.70 45.16 45.40 1,761,500 +0.18(+0.40%)
Jun 21, 2005 45.45 45.69 45.16 45.22 2,046,600 -0.37(-0.81%)
Jun 20, 2005 45.62 45.87 45.41 45.59 1,853,100 -0.30(-0.65%)
Jun 17, 2005 46.50 46.68 45.75 45.89 3,459,500 -0.09(-0.20%)
Jun 16, 2005 46.04 46.44 45.78 45.98 2,098,300 -0.13(-0.28%)
Jun 15, 2005 46.43 46.50 45.53 46.11 2,574,400 -0.13(-0.28%)
Jun 14, 2005 46.02 46.39 46.02 46.24 2,193,300 +0.17(+0.37%)
Jun 13, 2005 46.05 46.43 45.93 46.07 2,325,000 -0.03(-0.07%)
Jun 10, 2005 46.10 46.34 45.83 46.10 2,787,700 +0.10(+0.22%)
Jun 09, 2005 45.55 46.18 45.52 46.00 2,403,600 +0.45(+0.99%)
Jun 08, 2005 45.95 46.00 45.45 45.55 1,894,200 -0.22(-0.48%)
Jun 07, 2005 45.98 46.20 45.77 45.77 2,895,200 -0.04(-0.09%)
Jun 06, 2005 45.88 46.25 45.71 45.81 2,355,700 -0.06(-0.13%)
Jun 03, 2005 46.20 46.50 45.85 45.87 2,117,600 -0.33(-0.71%)
Jun 02, 2005 45.75 46.26 45.72 46.20 2,797,000 +0.38(+0.83%)
Jun 01, 2005 45.34 46.09 45.29 45.82 2,833,200 +0.48(+1.06%)
May 31, 2005 45.50 45.74 45.00 45.34 2,566,700 -0.18(-0.40%)
May 27, 2005 45.80 46.15 45.47 45.52 1,898,700 -0.44(-0.96%)
May 26, 2005 45.95 46.21 45.86 45.96 1,850,600 +0.20(+0.44%)
May 25, 2005 45.70 45.90 45.35 45.76 1,634,900 +0.06(+0.13%)
May 24, 2005 45.93 46.00 45.50 45.70 2,507,500 -0.61(-1.32%)
May 23, 2005 46.60 46.74 46.00 46.31 2,428,500 +0.34(+0.74%)
May 20, 2005 46.38 46.38 45.73 45.97 2,762,700 -0.46(-0.99%)
May 19, 2005 45.77 46.54 45.75 46.43 2,901,500 +0.53(+1.15%)
May 18, 2005 45.54 46.20 45.51 45.90 2,925,000 +0.39(+0.86%)
May 17, 2005 44.46 45.58 44.46 45.51 2,630,600 +0.65(+1.45%)
May 16, 2005 44.18 44.92 44.05 44.86 2,262,500 +0.81(+1.84%)
May 13, 2005 43.96 44.43 43.85 44.05 2,056,600 +0.00(+0.00%)
May 12, 2005 44.03 44.45 43.87 44.05 2,102,400 +0.06(+0.14%)
May 11, 2005 43.78 44.14 43.04 43.99 2,561,600 +0.21(+0.48%)
May 10, 2005 44.07 44.27 43.64 43.78 2,401,300 -0.65(-1.46%)
May 09, 2005 43.96 44.50 43.86 44.43 1,622,300 +0.34(+0.77%)
May 06, 2005 44.30 44.69 43.95 44.09 2,086,700 -0.09(-0.20%)
May 05, 2005 43.86 44.64 43.85 44.18 2,031,100 +0.13(+0.30%)
May 04, 2005 43.52 44.18 43.51 44.05 2,901,200 +0.28(+0.64%)
May 03, 2005 43.72 43.99 43.50 43.77 2,674,100 +0.05(+0.11%)
May 02, 2005 43.30 43.99 43.30 43.72 2,643,600 +0.66(+1.53%)
Apr 29, 2005 42.91 43.13 42.33 43.06 3,034,800 +0.30(+0.70%)
Apr 28, 2005 43.00 43.45 42.63 42.76 3,027,000 -0.54(-1.25%)
Apr 27, 2005 42.64 43.31 42.40 43.30 2,302,500 +0.68(+1.60%)
Apr 26, 2005 42.59 43.44 42.58 42.62 3,025,400 +0.01(+0.02%)
Apr 25, 2005 42.25 42.75 42.00 42.61 2,492,800 +0.74(+1.77%)
Apr 22, 2005 42.40 42.47 41.51 41.87 3,242,400 -0.65(-1.53%)
Apr 21, 2005 42.14 42.55 41.74 42.52 3,207,900 +0.43(+1.02%)
Apr 20, 2005 42.86 43.09 42.07 42.09 3,161,700 -0.93(-2.16%)
Apr 19, 2005 42.85 43.17 42.60 43.02 4,067,300 +0.14(+0.33%)
Apr 18, 2005 42.80 43.35 42.79 42.88 2,810,900 -0.19(-0.44%)
Apr 15, 2005 43.25 43.79 43.03 43.07 3,500,800 -0.46(-1.06%)
Apr 14, 2005 43.82 43.90 43.38 43.53 3,165,000 -0.29(-0.66%)
Apr 13, 2005 43.65 44.01 43.60 43.82 2,896,300 +0.07(+0.16%)
Apr 12, 2005 43.93 44.01 43.34 43.75 4,276,000 -0.43(-0.97%)
Apr 11, 2005 44.19 44.50 44.06 44.18 1,761,600 +0.01(+0.02%)
Apr 08, 2005 44.31 44.50 44.13 44.17 2,177,700 -0.38(-0.85%)
Apr 07, 2005 44.28 44.65 43.91 44.55 2,544,900 +0.14(+0.32%)
Apr 06, 2005 44.45 44.85 44.23 44.41 2,186,400 -0.21(-0.47%)
Apr 05, 2005 44.17 44.83 44.17 44.62 2,429,500 +0.31(+0.70%)
Apr 04, 2005 43.74 44.33 43.40 44.31 2,928,500 +0.60(+1.37%)
Apr 01, 2005 44.51 44.60 43.40 43.71 3,989,500 -0.71(-1.60%)
Mar 31, 2005 44.93 45.00 44.28 44.42 3,328,900 -0.58(-1.29%)
Mar 30, 2005 44.60 45.50 44.45 45.00 4,349,600 +0.40(+0.90%)
Mar 29, 2005 44.85 45.09 44.13 44.60 4,362,800 -0.51(-1.13%)
Mar 28, 2005 45.51 45.92 44.67 45.11 5,431,200 -1.12(-2.42%)
Mar 24, 2005 46.40 46.60 45.55 46.23 4,085,000 -0.24(-0.52%)
Mar 23, 2005 45.35 46.75 45.16 46.47 5,934,300 +0.72(+1.57%)
Mar 22, 2005 45.30 45.90 45.24 45.75 4,072,300 +0.48(+1.06%)
Mar 21, 2005 45.20 45.48 45.00 45.27 4,375,700 +0.07(+0.15%)
Mar 18, 2005 44.47 45.21 44.35 45.20 7,420,300 +1.02(+2.31%)
Mar 17, 2005 43.57 44.22 43.33 44.18 3,364,900 +0.74(+1.70%)
Mar 16, 2005 43.80 43.80 43.12 43.44 2,551,300 -0.47(-1.07%)
Mar 15, 2005 44.50 44.65 43.70 43.91 2,578,300 -0.43(-0.97%)
Mar 14, 2005 44.12 44.50 43.79 44.34 1,808,700 +0.23(+0.52%)
Mar 11, 2005 44.08 44.34 43.75 44.11 1,766,000 -0.07(-0.16%)
Mar 10, 2005 43.88 44.41 43.85 44.18 2,310,900 +0.22(+0.50%)
Mar 09, 2005 44.21 44.33 43.70 43.96 2,936,700 -0.54(-1.21%)
Mar 08, 2005 44.59 44.87 44.38 44.50 3,035,500 -0.13(-0.29%)
Mar 07, 2005 44.85 45.00 44.47 44.63 3,019,600 -0.41(-0.91%)
Mar 04, 2005 44.83 45.07 44.25 45.04 4,113,400 +0.39(+0.87%)
Mar 03, 2005 44.19 44.85 44.08 44.65 4,089,700 +0.88(+2.01%)
Mar 02, 2005 43.57 44.16 42.11 43.77 3,646,600 +0.23(+0.53%)
Mar 01, 2005 43.01 43.60 42.84 43.54 2,462,500 +0.71(+1.66%)
Feb 28, 2005 42.62 43.11 42.39 42.83 2,565,000 +0.17(+0.40%)
Feb 25, 2005 42.25 42.82 42.06 42.66 1,938,300 +0.32(+0.76%)
Feb 24, 2005 42.07 42.42 41.68 42.34 2,658,500 +0.27(+0.64%)
Feb 23, 2005 41.31 42.20 41.31 42.07 3,057,100 +0.07(+0.17%)
Feb 22, 2005 42.64 42.64 42.00 42.00 2,847,300 -0.88(-2.05%)
Feb 18, 2005 42.99 42.99 42.53 42.88 2,231,500 -0.06(-0.14%)
Feb 17, 2005 43.27 43.43 42.77 42.94 3,212,000 -0.64(-1.47%)
Feb 16, 2005 42.05 43.62 41.95 43.58 4,640,400 +1.21(+2.86%)
Feb 15, 2005 42.30 42.50 42.10 42.37 3,138,700 +0.12(+0.28%)
Feb 14, 2005 42.59 42.74 42.25 42.25 4,010,200 -0.56(-1.31%)
Feb 11, 2005 43.41 43.42 42.41 42.81 4,612,400 -0.68(-1.56%)
Feb 10, 2005 43.34 43.58 42.84 43.49 1,772,400 +0.17(+0.39%)
Feb 09, 2005 43.67 43.82 43.24 43.32 1,810,700 -0.34(-0.78%)
Feb 08, 2005 43.33 43.90 43.30 43.66 2,458,400 +0.03(+0.07%)
Feb 07, 2005 44.02 44.08 43.32 43.63 2,361,800 -0.54(-1.22%)
Feb 04, 2005 43.97 44.19 43.86 44.17 2,167,900 +0.39(+0.89%)
Feb 03, 2005 43.42 43.90 43.42 43.78 2,805,100 +0.13(+0.30%)
Feb 02, 2005 43.48 44.08 43.33 43.65 3,233,100 +0.70(+1.63%)
Feb 01, 2005 42.61 43.33 42.35 42.95 3,637,000 +0.34(+0.80%)
Jan 31, 2005 42.98 43.19 42.42 42.61 2,358,800 -0.26(-0.61%)
Jan 28, 2005 42.00 43.00 41.86 42.87 3,566,600 +0.73(+1.73%)
Jan 27, 2005 41.86 42.30 41.85 42.14 1,930,100 +0.08(+0.19%)
Jan 26, 2005 41.98 42.34 41.89 42.06 1,984,200 +0.09(+0.21%)
Jan 25, 2005 41.82 42.15 41.60 41.97 3,081,800 +0.27(+0.65%)
Jan 24, 2005 42.22 42.43 41.68 41.70 4,162,500 -0.52(-1.23%)
Jan 21, 2005 43.15 43.15 42.15 42.22 4,559,800 -0.85(-1.97%)
Jan 20, 2005 42.80 43.27 42.79 43.07 4,122,200 +0.04(+0.09%)
Jan 19, 2005 43.08 43.10 42.67 43.03 5,319,800 -0.13(-0.30%)
Jan 18, 2005 41.38 43.24 41.28 43.16 6,129,200 +1.53(+3.68%)
Jan 14, 2005 41.39 41.66 41.35 41.63 3,061,900 +0.35(+0.85%)
Jan 13, 2005 41.92 41.92 41.25 41.28 2,968,200 -0.64(-1.53%)
Jan 12, 2005 41.76 41.98 41.55 41.92 2,560,500 +0.25(+0.60%)
Jan 11, 2005 41.64 41.81 41.52 41.67 2,491,200 +0.03(+0.07%)
Jan 10, 2005 41.73 41.96 41.52 41.64 3,163,100 +0.14(+0.34%)
Jan 07, 2005 41.19 41.80 41.02 41.50 2,946,400 +0.36(+0.88%)
Jan 06, 2005 41.05 41.32 40.83 41.14 4,816,400 +0.02(+0.05%)
Jan 05, 2005 40.09 41.40 40.03 41.12 6,850,200 +1.03(+2.57%)
Jan 04, 2005 40.35 40.35 39.90 40.09 6,618,200 -0.29(-0.72%)
Jan 03, 2005 39.75 40.46 39.66 40.38 9,758,400 +2.01(+5.24%)
Dec 31, 2004 38.98 38.98 38.35 38.37 2,348,900 -0.42(-1.08%)
Dec 30, 2004 38.91 38.94 38.71 38.79 1,299,700 +0.00(+0.00%)
Dec 29, 2004 38.65 38.87 38.52 38.79 1,615,100 +0.00(+0.00%)
Dec 28, 2004 38.78 38.93 38.58 38.79 1,787,200 +0.18(+0.47%)
Dec 27, 2004 38.97 39.20 38.60 38.61 1,749,100 -0.13(-0.34%)
Dec 23, 2004 38.93 39.10 38.70 38.74 1,708,500 -0.21(-0.54%)
Dec 22, 2004 38.85 39.06 38.73 38.95 2,544,300 +0.18(+0.46%)
Dec 21, 2004 38.55 38.98 38.32 38.77 2,329,800 +0.17(+0.44%)
Dec 20, 2004 38.41 38.74 38.32 38.60 2,184,000 +0.28(+0.73%)
Dec 17, 2004 38.52 38.93 38.20 38.32 3,898,700 -0.61(-1.57%)
Dec 16, 2004 39.04 39.25 38.71 38.93 2,010,800 -0.07(-0.18%)
Dec 15, 2004 39.09 39.29 38.70 39.00 2,050,100 -0.18(-0.46%)
Dec 14, 2004 39.25 39.37 38.95 39.18 2,125,200 +0.05(+0.13%)
Dec 13, 2004 38.87 39.35 38.57 39.13 2,019,300 +0.26(+0.67%)
Dec 10, 2004 38.69 39.03 38.65 38.87 1,613,300 -0.07(-0.18%)
Dec 09, 2004 38.43 38.95 38.23 38.94 1,925,400 +0.63(+1.64%)
Dec 08, 2004 38.24 38.54 38.13 38.31 2,448,500 +0.07(+0.18%)
Dec 07, 2004 38.92 38.93 38.15 38.24 3,349,000 -0.69(-1.77%)
Dec 06, 2004 38.74 39.05 38.55 38.93 1,986,100 -0.05(-0.13%)
Dec 03, 2004 38.71 39.25 38.60 38.98 2,245,000 +0.06(+0.15%)
Dec 02, 2004 38.75 39.24 38.60 38.92 2,878,500 -0.06(-0.15%)
Dec 01, 2004 38.23 39.04 38.11 38.98 2,873,000 +0.80(+2.10%)
Nov 30, 2004 38.60 38.77 38.15 38.18 3,241,300 -0.28(-0.73%)
Nov 29, 2004 38.63 38.76 38.30 38.46 2,308,600 -0.16(-0.41%)
Nov 26, 2004 38.60 38.88 38.57 38.62 570,000 +0.08(+0.21%)
Nov 24, 2004 38.28 38.72 38.28 38.54 1,975,200 +0.33(+0.86%)
Nov 23, 2004 38.10 38.45 37.96 38.21 2,421,000 -0.04(-0.10%)
Nov 22, 2004 38.23 38.56 37.84 38.25 2,482,900 +0.15(+0.39%)
Nov 19, 2004 38.82 38.94 38.01 38.10 2,347,300 -0.71(-1.83%)
Nov 18, 2004 38.20 38.90 38.11 38.81 2,423,400 +0.59(+1.54%)
Nov 17, 2004 38.70 38.70 38.10 38.22 2,718,100 -0.47(-1.21%)
Nov 16, 2004 39.25 39.40 38.65 38.69 2,287,300 -0.79(-2.00%)
Nov 15, 2004 39.24 39.51 39.00 39.48 1,759,200 +0.24(+0.61%)
Nov 12, 2004 38.93 39.28 38.75 39.24 1,952,800 +0.21(+0.54%)
Nov 11, 2004 39.10 39.24 38.78 39.03 2,158,900 +0.18(+0.46%)
Nov 10, 2004 39.00 39.28 38.68 38.85 2,088,000 -0.16(-0.41%)
Nov 09, 2004 38.50 39.29 38.46 39.01 3,727,100 +0.42(+1.09%)
Nov 08, 2004 38.37 38.76 38.10 38.59 3,769,300 +0.01(+0.03%)
Nov 05, 2004 37.84 38.69 37.78 38.58 4,154,400 +0.79(+2.09%)
Nov 04, 2004 37.15 37.79 37.03 37.79 2,771,500 +0.67(+1.80%)
Nov 03, 2004 37.18 37.40 36.89 37.12 2,578,600 +0.19(+0.51%)
Nov 02, 2004 36.19 37.07 36.19 36.93 4,650,200 +0.75(+2.07%)
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.