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 (%)
Aug 31, 2006 49.23 49.55 48.84 49.46 2,474,000 +0.19(+0.39%)
Aug 30, 2006 48.88 49.35 48.51 49.27 1,942,300 +0.23(+0.47%)
Aug 29, 2006 48.82 49.25 48.65 49.04 2,252,700 +0.04(+0.08%)
Aug 28, 2006 47.97 49.11 47.93 49.00 2,549,100 +1.18(+2.47%)
Aug 25, 2006 47.98 48.16 47.75 47.82 2,342,200 -0.34(-0.71%)
Aug 24, 2006 48.64 48.70 48.11 48.16 2,785,600 -0.29(-0.60%)
Aug 23, 2006 48.64 48.79 47.94 48.45 2,019,700 -0.22(-0.45%)
Aug 22, 2006 48.90 49.04 48.50 48.67 2,077,700 -0.17(-0.35%)
Aug 21, 2006 48.42 49.10 48.41 48.84 2,668,400 +0.19(+0.39%)
Aug 18, 2006 49.66 49.72 48.61 48.65 3,576,000 -0.99(-1.99%)
Aug 17, 2006 49.27 50.00 49.23 49.64 2,914,800 +0.27(+0.55%)
Aug 16, 2006 49.58 49.75 49.14 49.37 2,947,100 -0.32(-0.64%)
Aug 15, 2006 49.10 49.80 49.07 49.69 3,518,300 +1.03(+2.12%)
Aug 14, 2006 48.60 49.44 48.41 48.66 3,051,400 +0.24(+0.50%)
Aug 11, 2006 48.23 48.59 48.08 48.42 1,938,100 -0.07(-0.14%)
Aug 10, 2006 47.99 48.59 47.87 48.49 3,526,700 +0.57(+1.19%)
Aug 09, 2006 48.99 49.16 47.85 47.92 4,033,600 -0.95(-1.94%)
Aug 08, 2006 48.71 49.13 48.58 48.87 3,445,100 +0.46(+0.95%)
Aug 07, 2006 48.50 48.61 48.00 48.41 1,956,700 -0.20(-0.41%)
Aug 04, 2006 48.50 48.95 48.28 48.61 3,945,100 +0.25(+0.52%)
Aug 03, 2006 47.70 48.42 47.52 48.36 4,915,600 +0.66(+1.38%)
Aug 02, 2006 46.68 47.73 46.28 47.70 3,308,100 +1.00(+2.14%)
Aug 01, 2006 46.50 46.84 45.88 46.70 2,733,000 -0.08(-0.17%)
Jul 31, 2006 46.90 47.04 46.59 46.78 2,753,400 -0.15(-0.32%)
Jul 28, 2006 47.63 47.93 46.89 46.93 3,136,200 -0.53(-1.12%)
Jul 27, 2006 47.77 48.00 47.09 47.46 3,836,600 -0.08(-0.17%)
Jul 26, 2006 47.71 47.88 47.31 47.54 3,018,400 -0.40(-0.83%)
Jul 25, 2006 47.29 48.17 47.01 47.94 3,356,700 +0.56(+1.18%)
Jul 24, 2006 46.55 47.49 46.70 47.38 3,394,100 +0.83(+1.78%)
Jul 21, 2006 47.15 47.52 46.49 46.55 4,273,800 -0.60(-1.27%)
Jul 20, 2006 47.41 47.68 47.05 47.15 3,474,400 -0.44(-0.92%)
Jul 19, 2006 46.93 47.70 46.87 47.59 4,537,800 +0.91(+1.95%)
Jul 18, 2006 46.50 46.79 46.03 46.68 4,340,500 +0.18(+0.39%)
Jul 17, 2006 45.92 46.92 45.91 46.50 4,670,300 +0.51(+1.11%)
Jul 14, 2006 46.17 46.55 45.64 45.99 4,769,800 -0.43(-0.93%)
Jul 13, 2006 46.50 46.73 46.21 46.42 2,977,900 -0.29(-0.62%)
Jul 12, 2006 46.82 46.99 46.50 46.71 3,388,600 -0.09(-0.19%)
Jul 11, 2006 46.60 46.95 46.11 46.80 3,993,000 +0.07(+0.15%)
Jul 10, 2006 46.24 46.80 46.15 46.73 4,443,100 +0.88(+1.92%)
Jul 07, 2006 45.24 46.04 45.23 45.85 5,376,200 +0.30(+0.66%)
Jul 06, 2006 45.12 45.71 45.11 45.55 3,436,600 +0.44(+0.98%)
Jul 05, 2006 45.10 45.65 44.87 45.11 4,249,300 -0.13(-0.29%)
Jul 03, 2006 44.75 45.25 44.71 45.24 1,420,000 +0.40(+0.89%)
Jun 30, 2006 45.25 45.29 44.80 44.84 3,142,300 -0.43(-0.95%)
Jun 29, 2006 44.36 45.37 44.36 45.27 5,229,000 +0.92(+2.07%)
Jun 28, 2006 44.34 44.59 43.93 44.35 4,251,200 +0.01(+0.02%)
Jun 27, 2006 44.10 44.45 44.05 44.34 5,223,500 +0.24(+0.54%)
Jun 26, 2006 43.75 44.10 43.71 44.10 5,582,100 +0.49(+1.12%)
Jun 23, 2006 43.36 43.82 43.36 43.61 3,772,000 +0.01(+0.02%)
Jun 22, 2006 43.80 43.90 43.22 43.60 4,946,000 -0.20(-0.46%)
Jun 21, 2006 43.45 43.92 43.30 43.80 4,398,100 +0.35(+0.81%)
Jun 20, 2006 42.97 43.45 42.87 43.45 3,333,700 +0.48(+1.12%)
Jun 19, 2006 43.00 43.44 42.89 42.97 3,276,000 -0.23(-0.53%)
Jun 16, 2006 43.17 43.77 42.97 43.20 3,899,400 -0.19(-0.44%)
Jun 15, 2006 43.20 43.49 42.88 43.39 3,967,400 +0.31(+0.72%)
Jun 14, 2006 42.44 43.12 42.43 43.08 4,954,600 +0.58(+1.36%)
Jun 13, 2006 42.25 42.97 42.00 42.50 5,184,900 +0.25(+0.59%)
Jun 12, 2006 42.75 42.96 42.25 42.25 3,319,900 -0.36(-0.84%)
Jun 09, 2006 41.83 42.82 41.80 42.61 4,053,800 +0.79(+1.89%)
Jun 08, 2006 41.39 42.01 40.98 41.82 5,228,800 +0.53(+1.28%)
Jun 07, 2006 41.78 42.07 41.23 41.29 4,112,400 -0.29(-0.70%)
Jun 06, 2006 41.95 42.21 41.20 41.58 5,169,200 -0.28(-0.67%)
Jun 05, 2006 42.43 42.89 41.81 41.86 4,228,500 -0.79(-1.85%)
Jun 02, 2006 41.10 42.81 41.00 42.65 6,774,700 +2.05(+5.05%)
Jun 01, 2006 40.55 40.99 40.45 40.60 4,846,700 +0.00(+0.00%)
May 31, 2006 40.37 40.61 40.15 40.60 3,664,600 +0.40(+1.00%)
May 30, 2006 40.98 41.18 40.12 40.20 2,662,900 -1.10(-2.66%)
May 26, 2006 41.41 41.49 41.09 41.30 1,664,700 +0.00(+0.00%)
May 25, 2006 41.40 41.49 40.98 41.30 4,153,000 +0.12(+0.29%)
May 24, 2006 40.97 41.32 40.45 41.18 5,098,100 +0.21(+0.51%)
May 23, 2006 41.25 41.77 40.95 40.97 3,916,400 -0.28(-0.68%)
May 22, 2006 40.89 41.52 40.85 41.25 4,081,600 +0.05(+0.12%)
May 19, 2006 40.40 41.55 40.37 41.20 5,971,300 +0.83(+2.06%)
May 18, 2006 39.76 40.64 39.76 40.37 4,079,800 +0.57(+1.43%)
May 17, 2006 39.56 40.03 39.55 39.80 3,834,600 -0.18(-0.45%)
May 16, 2006 40.51 40.65 39.91 39.98 4,434,400 -0.62(-1.53%)
May 15, 2006 39.77 40.60 39.65 40.60 4,641,100 +0.63(+1.58%)
May 12, 2006 40.66 40.73 39.90 39.97 4,718,200 -0.68(-1.67%)
May 11, 2006 41.22 41.43 40.49 40.65 4,513,800 -0.71(-1.72%)
May 10, 2006 41.49 41.74 41.05 41.36 3,114,100 -0.39(-0.93%)
May 09, 2006 41.93 42.42 41.60 41.75 4,453,500 -0.18(-0.43%)
May 08, 2006 41.61 42.34 41.61 41.93 3,873,900 +0.39(+0.94%)
May 05, 2006 41.24 41.64 40.95 41.54 4,295,000 +0.59(+1.44%)
May 04, 2006 41.30 41.41 40.67 40.95 7,241,400 -0.19(-0.46%)
May 03, 2006 41.31 41.48 41.00 41.14 4,030,300 -0.35(-0.84%)
May 02, 2006 41.62 41.95 41.28 41.49 3,230,900 -0.13(-0.31%)
May 01, 2006 42.60 42.78 41.57 41.62 4,609,100 -0.31(-0.74%)
Apr 28, 2006 41.81 42.07 41.78 41.93 3,938,800 +0.00(+0.00%)
Apr 27, 2006 41.53 42.54 41.53 41.93 3,255,600 -0.30(-0.71%)
Apr 26, 2006 41.87 42.37 41.75 42.23 1,871,800 +0.41(+0.98%)
Apr 25, 2006 42.21 42.54 41.76 41.82 2,973,800 -0.38(-0.90%)
Apr 24, 2006 42.36 42.53 42.00 42.20 2,385,300 -0.21(-0.50%)
Apr 21, 2006 43.05 43.05 41.95 42.41 3,185,200 -0.41(-0.96%)
Apr 20, 2006 43.25 43.40 42.75 42.82 3,158,900 -0.63(-1.45%)
Apr 19, 2006 42.99 43.57 42.99 43.45 3,541,000 +0.63(+1.47%)
Apr 18, 2006 42.57 43.15 42.54 42.82 3,708,600 +0.46(+1.09%)
Apr 17, 2006 42.93 43.18 42.13 42.36 3,574,100 -0.76(-1.76%)
Apr 13, 2006 43.01 43.42 42.86 43.12 2,704,200 +0.11(+0.26%)
Apr 12, 2006 43.20 43.43 43.01 43.01 2,719,400 +0.01(+0.02%)
Apr 11, 2006 43.74 43.82 42.82 43.00 3,073,900 -0.72(-1.65%)
Apr 10, 2006 43.33 44.02 43.31 43.72 3,103,900 +0.39(+0.90%)
Apr 07, 2006 43.99 44.63 43.26 43.33 3,892,800 -0.56(-1.28%)
Apr 06, 2006 43.41 43.90 43.11 43.89 3,376,800 +0.40(+0.92%)
Apr 05, 2006 43.41 43.70 43.30 43.49 2,021,100 +0.21(+0.49%)
Apr 04, 2006 42.72 43.44 42.70 43.28 5,441,300 +0.38(+0.89%)
Apr 03, 2006 43.26 43.59 42.79 42.90 3,775,700 -0.23(-0.53%)
Mar 31, 2006 43.54 43.80 43.03 43.13 3,325,900 -0.39(-0.90%)
Mar 30, 2006 43.82 44.08 43.37 43.52 3,189,000 -0.48(-1.09%)
Mar 29, 2006 44.10 44.34 43.93 44.00 3,052,700 +0.05(+0.11%)
Mar 28, 2006 44.65 44.75 43.56 43.95 5,734,800 -1.07(-2.38%)
Mar 27, 2006 44.42 45.06 44.10 45.02 4,527,400 +0.65(+1.46%)
Mar 24, 2006 45.30 45.30 44.15 44.37 3,103,800 -0.20(-0.45%)
Mar 23, 2006 44.59 44.96 44.35 44.57 2,194,100 -0.12(-0.27%)
Mar 22, 2006 44.51 44.77 43.99 44.69 3,807,700 +0.00(+0.00%)
Mar 21, 2006 45.18 45.20 44.23 44.69 4,252,300 -0.36(-0.80%)
Mar 20, 2006 45.13 45.35 44.92 45.05 1,862,500 -0.27(-0.60%)
Mar 17, 2006 45.26 45.41 45.03 45.32 3,323,300 +0.38(+0.85%)
Mar 16, 2006 45.36 45.41 44.83 44.94 3,137,300 -0.17(-0.38%)
Mar 15, 2006 45.67 45.88 45.09 45.11 2,884,300 -0.74(-1.61%)
Mar 14, 2006 45.00 45.89 44.76 45.85 2,998,200 +0.42(+0.92%)
Mar 13, 2006 45.36 46.07 45.20 45.43 2,651,100 -0.02(-0.04%)
Mar 10, 2006 44.77 45.52 44.72 45.45 2,273,300 +0.65(+1.45%)
Mar 09, 2006 45.10 45.11 44.68 44.80 2,729,700 -0.42(-0.93%)
Mar 08, 2006 44.28 45.65 44.22 45.22 3,808,000 +1.08(+2.45%)
Mar 07, 2006 43.93 44.33 43.65 44.14 2,527,200 +0.21(+0.48%)
Mar 06, 2006 44.20 44.39 43.74 43.93 2,110,400 -0.46(-1.04%)
Mar 03, 2006 44.65 45.02 44.28 44.39 2,419,500 -0.23(-0.52%)
Mar 02, 2006 44.57 45.04 44.41 44.62 3,520,700 -0.03(-0.07%)
Mar 01, 2006 45.03 45.05 44.31 44.65 2,811,100 -0.21(-0.47%)
Feb 28, 2006 45.68 45.71 44.82 44.86 3,021,700 -0.82(-1.80%)
Feb 27, 2006 45.65 45.96 45.56 45.68 2,068,700 +0.24(+0.53%)
Feb 24, 2006 45.87 45.93 45.12 45.44 2,465,700 -0.54(-1.17%)
Feb 23, 2006 45.92 46.27 45.81 45.98 1,972,600 -0.17(-0.37%)
Feb 22, 2006 46.09 46.39 45.82 46.15 2,308,900 +0.32(+0.70%)
Feb 21, 2006 46.00 46.19 45.48 45.83 2,931,300 -0.08(-0.17%)
Feb 17, 2006 45.90 46.15 45.55 45.91 2,743,700 +0.01(+0.02%)
Feb 16, 2006 45.80 46.36 45.53 45.90 3,957,700 +0.14(+0.31%)
Feb 15, 2006 44.90 45.83 44.70 45.76 4,114,700 +0.93(+2.07%)
Feb 14, 2006 44.10 44.83 43.90 44.83 4,196,500 +1.45(+3.34%)
Feb 13, 2006 42.87 43.44 42.82 43.38 1,770,400 +0.12(+0.28%)
Feb 10, 2006 42.87 43.36 42.61 43.26 1,896,600 +0.26(+0.60%)
Feb 09, 2006 43.27 43.44 42.88 43.00 2,334,800 -0.39(-0.90%)
Feb 08, 2006 43.18 43.49 43.08 43.39 3,664,000 +0.10(+0.23%)
Feb 07, 2006 43.65 44.01 43.08 43.29 3,253,200 -0.48(-1.10%)
Feb 06, 2006 43.52 43.83 43.15 43.77 2,538,800 +0.10(+0.23%)
Feb 03, 2006 43.36 43.90 43.22 43.67 3,239,000 -0.02(-0.05%)
Feb 02, 2006 44.00 44.20 43.12 43.69 3,888,200 +0.35(+0.81%)
Feb 01, 2006 43.17 43.41 42.61 43.34 3,287,500 +0.06(+0.14%)
Jan 31, 2006 42.95 43.67 42.90 43.28 3,258,100 +0.46(+1.07%)
Jan 30, 2006 42.95 43.13 42.75 42.82 1,717,000 -0.07(-0.16%)
Jan 27, 2006 43.00 43.67 42.72 42.89 2,683,000 -0.10(-0.23%)
Jan 26, 2006 42.51 43.06 42.61 42.99 2,798,900 +0.49(+1.15%)
Jan 25, 2006 42.52 42.69 42.15 42.50 3,707,300 -0.20(-0.47%)
Jan 24, 2006 42.50 43.06 42.13 42.70 2,868,800 +0.28(+0.66%)
Jan 23, 2006 43.00 43.00 42.41 42.42 3,851,600 -0.71(-1.65%)
Jan 20, 2006 44.31 44.35 43.00 43.13 4,435,400 -1.26(-2.84%)
Jan 19, 2006 44.38 44.68 44.08 44.39 2,777,200 +0.11(+0.25%)
Jan 18, 2006 43.78 44.51 43.63 44.28 3,869,600 +0.50(+1.14%)
Jan 17, 2006 43.39 44.00 43.05 43.78 4,022,300 +0.39(+0.90%)
Jan 13, 2006 43.69 43.77 43.14 43.39 2,771,700 +0.04(+0.09%)
Jan 12, 2006 43.20 43.59 43.20 43.35 4,961,800 +0.15(+0.35%)
Jan 11, 2006 43.20 43.42 43.06 43.20 3,749,200 -0.08(-0.18%)
Jan 10, 2006 43.69 43.92 43.22 43.28 4,929,700 -0.63(-1.43%)
Jan 09, 2006 43.10 43.93 43.05 43.91 4,396,800 +0.54(+1.25%)
Jan 06, 2006 43.80 44.76 43.22 43.37 4,205,500 -0.21(-0.48%)
Jan 05, 2006 43.69 43.90 43.40 43.58 4,568,900 -0.40(-0.91%)
Jan 04, 2006 45.08 45.15 43.95 43.98 5,900,400 -1.41(-3.11%)
Jan 03, 2006 44.63 45.50 44.34 45.39 5,217,300 +1.13(+2.55%)
Dec 30, 2005 43.84 44.39 43.84 44.26 2,921,700 +0.17(+0.39%)
Dec 29, 2005 44.17 44.40 44.02 44.09 2,266,600 -0.20(-0.45%)
Dec 28, 2005 44.40 44.72 44.28 44.29 1,787,900 +0.02(+0.05%)
Dec 27, 2005 44.90 44.97 44.18 44.27 3,194,200 -0.75(-1.67%)
Dec 23, 2005 45.09 45.25 44.80 45.02 1,734,200 -0.07(-0.16%)
Dec 22, 2005 45.53 45.54 44.68 45.09 2,659,200 -0.21(-0.46%)
Dec 21, 2005 45.40 45.78 45.10 45.30 2,275,000 -0.04(-0.09%)
Dec 20, 2005 45.55 45.90 45.10 45.34 2,444,300 -0.23(-0.50%)
Dec 19, 2005 46.18 46.70 45.45 45.57 2,197,700 -0.72(-1.56%)
Dec 16, 2005 46.27 46.82 46.17 46.29 4,251,100 +0.03(+0.06%)
Dec 15, 2005 46.87 47.00 46.11 46.26 2,039,700 -0.60(-1.28%)
Dec 14, 2005 46.28 46.95 46.12 46.86 2,549,700 +0.63(+1.36%)
Dec 13, 2005 46.55 46.56 45.97 46.23 2,666,900 -0.41(-0.88%)
Dec 12, 2005 46.46 46.95 46.46 46.64 1,786,700 +0.28(+0.60%)
Dec 09, 2005 46.38 46.67 45.91 46.36 2,165,400 +0.11(+0.24%)
Dec 08, 2005 46.65 46.97 46.11 46.25 2,769,600 -0.40(-0.86%)
Dec 07, 2005 46.18 46.66 46.00 46.65 2,667,000 +0.37(+0.80%)
Dec 06, 2005 46.23 47.05 46.21 46.28 3,416,400 +0.33(+0.72%)
Dec 05, 2005 46.18 46.43 45.33 45.95 4,763,300 -0.22(-0.48%)
Dec 02, 2005 46.24 46.75 46.03 46.17 2,617,300 +0.06(+0.13%)
Dec 01, 2005 45.77 46.25 45.29 46.11 4,224,100 +0.43(+0.94%)
Nov 30, 2005 46.63 47.05 45.65 45.68 4,194,200 -1.28(-2.73%)
Nov 29, 2005 47.64 47.64 46.56 46.96 3,442,700 -0.67(-1.41%)
Nov 28, 2005 47.80 47.88 47.14 47.63 2,790,900 -0.27(-0.56%)
Nov 25, 2005 47.95 48.00 47.24 47.90 822,800 +0.10(+0.21%)
Nov 23, 2005 47.58 48.25 47.48 47.80 2,186,500 +0.01(+0.02%)
Nov 22, 2005 47.10 47.82 46.96 47.79 2,304,900 +0.61(+1.29%)
Nov 21, 2005 47.14 47.33 46.97 47.18 2,024,500 -0.01(-0.02%)
Nov 18, 2005 46.97 47.70 46.79 47.19 3,247,400 +0.22(+0.47%)
Nov 17, 2005 46.29 47.01 46.19 46.97 2,448,800 +0.68(+1.47%)
Nov 16, 2005 45.94 46.35 45.70 46.29 2,370,500 +0.35(+0.76%)
Nov 15, 2005 46.88 46.89 45.79 45.94 4,058,300 -0.93(-1.98%)
Nov 14, 2005 46.87 47.10 46.59 46.87 2,897,700 -0.20(-0.42%)
Nov 11, 2005 46.90 47.37 46.76 47.07 2,546,800 -0.13(-0.28%)
Nov 10, 2005 46.40 47.25 45.98 47.20 3,105,800 +0.95(+2.05%)
Nov 09, 2005 46.33 46.66 46.11 46.25 3,665,000 -0.07(-0.15%)
Nov 08, 2005 46.42 46.53 46.05 46.32 2,340,100 -0.37(-0.79%)
Nov 07, 2005 46.10 46.92 46.17 46.69 3,112,600 +0.60(+1.30%)
Nov 04, 2005 45.86 46.20 45.57 46.09 2,992,000 +0.40(+0.88%)
Nov 03, 2005 44.88 46.10 44.88 45.69 6,801,100 +1.06(+2.38%)
Nov 02, 2005 45.16 45.16 44.53 44.63 5,793,200 -0.53(-1.17%)
Nov 01, 2005 45.43 45.43 44.88 45.16 4,708,100 -0.27(-0.59%)
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%)
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.