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 (%)
May 29, 2009 30.26 30.29 29.48 29.79 8,162,782 -0.42(-1.39%)
May 28, 2009 30.13 30.40 29.35 30.21 8,449,646 +0.08(+0.27%)
May 27, 2009 30.71 30.90 30.03 30.13 6,096,156 -0.61(-1.98%)
May 26, 2009 29.39 30.93 29.26 30.74 7,768,715 +1.18(+3.99%)
May 22, 2009 29.77 30.00 29.39 29.56 3,086,534 -0.21(-0.71%)
May 21, 2009 29.87 30.32 29.39 29.77 5,438,388 -0.40(-1.33%)
May 20, 2009 30.67 31.29 30.04 30.17 6,595,976 -0.40(-1.31%)
May 19, 2009 30.69 30.85 30.49 30.57 4,707,031 -0.13(-0.42%)
May 18, 2009 30.07 30.72 29.80 30.70 6,393,380 +0.75(+2.50%)
May 17, 2009 30.03 30.13 29.36 29.95 1,242,352 +0.17(+0.57%)
May 15, 2009 30.03 30.13 29.36 29.78 8,843,648 -0.36(-1.19%)
May 14, 2009 30.15 30.69 29.91 30.14 5,468,155 -0.02(-0.07%)
May 13, 2009 30.85 31.13 29.96 30.16 5,591,183 -1.28(-4.07%)
May 12, 2009 31.25 31.63 30.89 31.44 5,210,578 +0.33(+1.06%)
May 11, 2009 31.02 31.55 30.71 31.11 4,795,596 -0.28(-0.89%)
May 08, 2009 30.77 31.64 30.66 31.39 6,560,212 +0.87(+2.85%)
May 07, 2009 31.63 31.63 30.25 30.52 8,216,815 -0.69(-2.21%)
May 06, 2009 31.38 31.79 31.00 31.21 5,964,699 -0.21(-0.67%)
May 05, 2009 31.38 32.04 31.03 31.42 7,582,834 -0.10(-0.32%)
May 04, 2009 31.41 31.57 31.30 31.52 8,322,461 -0.01(-0.03%)
May 01, 2009 31.43 31.64 30.70 31.53 8,225,202 +0.10(+0.32%)
Apr 30, 2009 31.46 31.90 31.10 31.43 8,990,800 +0.29(+0.93%)
Apr 29, 2009 30.26 31.77 30.00 31.14 10,402,227 +1.14(+3.80%)
Apr 28, 2009 29.21 30.36 28.94 30.00 6,491,398 +0.75(+2.56%)
Apr 27, 2009 30.00 30.17 29.12 29.25 9,671,767 -0.34(-1.15%)
Apr 24, 2009 29.66 29.94 29.09 29.59 6,396,886 +0.24(+0.82%)
Apr 23, 2009 29.73 30.00 28.90 29.35 7,876,083 -0.51(-1.71%)
Apr 22, 2009 30.32 30.67 29.76 29.86 8,322,902 -0.77(-2.51%)
Apr 21, 2009 29.89 30.74 29.50 30.63 7,487,643 +0.53(+1.76%)
Apr 20, 2009 29.64 30.21 29.55 30.10 10,570,005 +0.08(+0.27%)
Apr 17, 2009 30.53 30.69 29.53 30.02 11,554,120 -0.37(-1.22%)
Apr 16, 2009 29.27 30.65 28.95 30.39 12,653,387 +1.35(+4.65%)
Apr 15, 2009 28.79 29.07 28.02 29.04 7,486,677 +0.14(+0.48%)
Apr 14, 2009 28.85 29.25 28.43 28.90 7,564,771 -0.27(-0.93%)
Apr 13, 2009 28.82 29.35 28.73 29.17 5,820,115 +0.19(+0.66%)
Apr 09, 2009 27.95 29.10 27.76 28.98 10,712,854 +1.26(+4.55%)
Apr 08, 2009 27.55 28.00 27.25 27.72 6,365,666 +0.32(+1.17%)
Apr 07, 2009 26.57 27.63 26.38 27.40 9,916,403 +0.47(+1.75%)
Apr 06, 2009 26.64 26.94 26.34 26.93 7,978,160 +0.02(+0.07%)
Apr 03, 2009 27.36 27.55 26.62 26.91 13,963,186 -0.48(-1.75%)
Apr 02, 2009 27.25 28.00 27.08 27.39 10,983,713 +0.89(+3.36%)
Apr 01, 2009 25.59 26.63 25.50 26.50 8,903,752 +0.54(+2.08%)
Mar 31, 2009 26.25 26.39 25.74 25.96 9,304,841 -0.03(-0.12%)
Mar 30, 2009 25.94 26.16 25.65 25.99 6,432,609 -0.57(-2.15%)
Mar 26, 2009 27.00 27.00 26.30 26.56 9,753,783 -0.27(-1.01%)
Mar 25, 2009 26.52 27.50 26.45 26.83 11,684,990 +0.45(+1.71%)
Mar 24, 2009 26.33 26.67 26.10 26.38 10,064,833 -0.20(-0.75%)
Mar 23, 2009 26.73 26.76 26.45 26.58 19,491,032 +2.29(+9.43%)
Mar 20, 2009 24.28 24.81 24.04 24.29 11,682,088 -0.07(-0.27%)
Mar 19, 2009 24.22 24.47 23.67 24.36 8,388,102 +0.34(+1.39%)
Mar 18, 2009 24.19 24.36 23.62 24.02 8,838,265 -0.28(-1.15%)
Mar 17, 2009 23.41 24.35 23.39 24.30 9,941,436 +0.86(+3.67%)
Mar 16, 2009 24.02 24.35 23.36 23.44 7,317,031 -0.44(-1.84%)
Mar 13, 2009 23.48 24.10 23.48 23.88 0 +0.45(+1.92%)
Mar 12, 2009 22.64 23.51 22.36 23.43 6,116,550 +0.79(+3.49%)
Mar 11, 2009 22.67 23.39 22.51 22.64 7,623,971 +0.04(+0.18%)
Mar 10, 2009 21.84 22.76 21.75 22.60 11,148,532 +1.10(+5.12%)
Mar 09, 2009 21.83 22.29 21.39 21.50 8,190,422 -0.59(-2.67%)
Mar 06, 2009 21.99 22.20 21.59 22.09 0 +0.25(+1.14%)
Mar 05, 2009 22.34 22.77 21.65 21.84 10,474,222 -0.94(-4.13%)
Mar 04, 2009 23.15 23.16 22.13 22.78 13,277,026 -0.41(-1.77%)
Mar 02, 2009 23.38 23.92 23.16 23.19 8,697,491 -0.67(-2.81%)
Feb 27, 2009 23.12 24.18 23.04 23.86 0 +0.56(+2.40%)
Feb 26, 2009 23.95 24.07 23.27 23.30 8,325,629 -0.22(-0.94%)
Feb 25, 2009 24.29 24.32 23.47 23.52 10,107,138 -0.85(-3.49%)
Feb 24, 2009 24.26 24.78 24.10 24.37 11,578,241 +0.23(+0.95%)
Feb 23, 2009 24.71 25.25 23.76 24.14 14,846,872 -0.94(-3.75%)
Feb 21, 2009 25.68 25.85 24.99 25.08 0 +0.00(+0.00%)
Feb 20, 2009 25.68 25.85 24.99 25.08 12,459,881 -0.75(-2.90%)
Feb 19, 2009 26.15 27.25 25.79 25.83 9,317,885 +0.19(+0.74%)
Feb 18, 2009 25.58 25.90 25.08 25.64 6,880,894 +0.18(+0.71%)
Feb 17, 2009 25.73 25.85 25.15 25.46 9,826,535 -0.67(-2.56%)
Feb 14, 2009 27.21 27.35 26.09 26.13 0 +0.00(+0.00%)
Feb 13, 2009 27.21 27.35 26.09 26.13 9,048,255 -0.86(-3.19%)
Feb 12, 2009 26.40 27.06 26.17 26.99 6,929,075 +0.10(+0.37%)
Feb 11, 2009 27.28 27.28 26.44 26.89 5,418,935 -0.15(-0.55%)
Feb 10, 2009 27.78 28.08 26.86 27.04 8,394,530 -0.96(-3.43%)
Feb 09, 2009 28.10 28.31 27.40 28.00 6,469,290 -0.16(-0.57%)
Feb 06, 2009 27.64 28.39 27.41 28.16 8,531,042 +0.59(+2.14%)
Feb 05, 2009 26.20 27.70 26.20 27.57 8,333,927 +0.57(+2.11%)
Feb 04, 2009 27.84 28.04 26.83 27.00 9,128,785 -0.75(-2.70%)
Feb 03, 2009 27.58 27.91 26.13 27.75 11,471,764 +0.73(+2.70%)
Feb 02, 2009 27.15 27.28 26.59 27.02 7,998,505 -0.39(-1.42%)
Jan 30, 2009 27.96 28.24 27.24 27.41 0 -0.48(-1.72%)
Jan 29, 2009 27.41 28.07 27.41 27.89 9,196,968 +0.00(+0.00%)
Jan 28, 2009 27.40 28.30 27.13 27.89 8,932,797 +0.89(+3.30%)
Jan 27, 2009 27.00 27.16 26.42 27.00 7,279,646 +0.20(+0.75%)
Jan 26, 2009 27.01 27.50 26.63 26.80 9,614,025 -0.13(-0.48%)
Jan 24, 2009 26.33 27.00 26.01 26.93 0 +0.00(+0.00%)
Jan 23, 2009 26.33 27.00 26.01 26.93 8,555,378 +0.13(+0.49%)
Jan 22, 2009 25.97 27.35 25.95 26.80 10,783,557 +0.47(+1.79%)
Jan 21, 2009 26.28 26.39 25.68 26.33 7,766,616 +0.39(+1.50%)
Jan 20, 2009 26.82 27.02 25.80 25.94 7,714,721 -0.97(-3.60%)
Jan 16, 2009 27.25 27.37 26.41 26.91 0 +0.01(+0.04%)
Jan 15, 2009 26.00 27.18 25.91 26.90 11,143,158 +0.76(+2.91%)
Jan 14, 2009 25.82 26.25 25.37 26.14 10,070,523 +0.07(+0.27%)
Jan 13, 2009 25.90 26.15 25.76 26.07 7,329,463 +0.17(+0.66%)
Jan 12, 2009 26.06 26.32 25.77 25.90 5,616,998 -0.25(-0.96%)
Jan 10, 2009 26.47 26.52 25.60 26.15 0 +0.00(+0.00%)
Jan 09, 2009 26.47 26.52 25.60 26.15 9,359,778 -0.69(-2.57%)
Jan 08, 2009 26.93 27.00 26.36 26.84 5,904,094 -0.19(-0.70%)
Jan 07, 2009 26.45 27.64 26.33 27.03 8,245,272 +0.32(+1.20%)
Jan 06, 2009 26.76 27.30 26.42 26.71 7,691,985 -0.13(-0.48%)
Jan 05, 2009 25.43 26.97 25.43 26.84 11,938,356 +1.29(+5.05%)
Jan 02, 2009 24.65 25.67 24.61 25.55 0 +0.88(+3.57%)
Jan 01, 2009 23.96 24.85 23.94 24.67 0 +0.00(+0.00%)
Dec 31, 2008 23.96 24.85 23.94 24.67 6,572,553 +0.73(+3.05%)
Dec 30, 2008 23.82 23.96 23.57 23.94 5,945,817 +0.29(+1.23%)
Dec 29, 2008 23.79 24.11 23.43 23.65 6,570,760 -0.17(-0.71%)
Dec 26, 2008 24.17 24.27 23.62 23.82 2,461,474 -0.29(-1.20%)
Dec 24, 2008 24.15 24.27 23.91 24.11 1,960,341 +0.03(+0.12%)
Dec 23, 2008 25.09 25.15 23.84 24.08 6,196,341 -0.90(-3.60%)
Dec 22, 2008 25.00 25.35 24.32 24.98 9,989,000 -1.10(-4.22%)
Dec 20, 2008 26.58 26.58 25.43 26.08 0 +0.00(+0.00%)
Dec 19, 2008 26.58 26.58 25.43 26.08 12,497,215 +0.34(+1.32%)
Dec 18, 2008 25.87 26.19 25.41 25.74 6,923,462 +0.01(+0.04%)
Dec 17, 2008 26.08 26.39 25.55 25.73 7,943,969 -0.75(-2.83%)
Dec 16, 2008 25.98 26.54 25.32 26.48 8,361,316 +0.70(+2.72%)
Dec 15, 2008 26.25 26.35 25.51 25.78 5,384,471 -0.37(-1.41%)
Dec 13, 2008 26.00 26.27 25.34 26.15 0 +0.00(+0.00%)
Dec 12, 2008 26.00 26.27 25.34 26.15 6,476,229 -0.05(-0.19%)
Dec 11, 2008 26.34 27.01 26.08 26.20 5,937,398 -0.15(-0.57%)
Dec 10, 2008 26.09 26.50 25.88 26.35 4,688,476 +0.43(+1.66%)
Dec 09, 2008 26.16 26.65 25.73 25.92 8,402,524 -0.40(-1.52%)
Dec 08, 2008 26.69 26.71 25.75 26.32 9,898,025 +0.38(+1.46%)
Dec 06, 2008 24.12 26.00 23.70 25.94 0 +0.00(+0.00%)
Dec 05, 2008 24.12 26.00 23.70 25.94 10,509,743 +1.47(+6.01%)
Dec 04, 2008 23.75 24.91 23.63 24.47 8,774,662 +0.45(+1.87%)
Dec 03, 2008 23.49 24.26 23.00 24.02 8,633,642 +0.37(+1.56%)
Dec 02, 2008 22.98 23.91 22.77 23.65 7,899,227 +0.59(+2.56%)
Dec 01, 2008 24.48 24.48 22.96 23.06 7,028,116 -1.68(-6.79%)
Nov 28, 2008 24.42 24.90 24.42 24.74 2,564,404 +0.17(+0.69%)
Nov 26, 2008 23.50 24.66 23.24 24.57 6,654,005 +0.76(+3.19%)
Nov 25, 2008 24.69 24.97 23.14 23.81 9,826,609 -0.32(-1.33%)
Nov 24, 2008 23.44 24.56 22.76 24.13 10,982,759 +0.97(+4.19%)
Nov 21, 2008 23.42 23.42 21.50 23.16 12,862,852 +0.31(+1.36%)
Nov 20, 2008 22.81 24.18 22.63 22.85 11,340,381 -0.16(-0.70%)
Nov 19, 2008 23.56 24.59 22.99 23.01 9,959,348 -0.74(-3.12%)
Nov 18, 2008 22.59 23.78 22.50 23.75 8,491,722 +1.10(+4.86%)
Nov 17, 2008 23.09 23.42 22.59 22.65 6,923,715 -0.78(-3.33%)
Nov 14, 2008 24.04 24.88 23.40 23.43 9,573,943 -1.12(-4.56%)
Nov 13, 2008 23.17 24.70 22.35 24.55 9,847,594 +1.55(+6.74%)
Nov 12, 2008 23.26 23.56 22.78 23.00 5,827,282 -0.64(-2.71%)
Nov 11, 2008 23.50 24.29 22.99 23.64 5,272,770 +0.05(+0.21%)
Nov 10, 2008 23.92 24.36 23.27 23.59 5,142,952 -0.29(-1.21%)
Nov 07, 2008 23.58 24.24 23.34 23.88 5,775,624 +0.40(+1.70%)
Nov 06, 2008 24.25 24.82 23.30 23.48 6,979,867 -0.98(-4.01%)
Nov 05, 2008 25.38 25.57 24.34 24.46 6,550,727 -1.16(-4.53%)
Nov 04, 2008 25.32 25.94 24.88 25.62 6,958,648 +1.01(+4.10%)
Nov 03, 2008 25.44 25.85 24.38 24.61 6,584,443 -0.85(-3.34%)
Oct 31, 2008 25.15 26.08 24.91 25.46 9,369,357 +0.26(+1.03%)
Oct 30, 2008 24.64 25.38 24.60 25.20 9,733,884 +1.53(+6.46%)
Oct 29, 2008 24.75 25.01 23.66 23.67 9,133,069 -1.29(-5.17%)
Oct 28, 2008 22.39 24.98 21.87 24.96 14,607,375 +3.56(+16.64%)
Oct 27, 2008 21.92 22.90 21.28 21.40 10,238,702 -1.19(-5.27%)
Oct 25, 2008 21.79 23.14 21.56 22.59 0 +0.00(+0.00%)
Oct 24, 2008 21.79 23.14 21.56 22.59 11,002,259 -0.74(-3.17%)
Oct 23, 2008 23.70 23.82 22.26 23.33 9,448,557 -0.03(-0.13%)
Oct 22, 2008 23.91 24.20 22.75 23.36 9,008,366 -0.99(-4.07%)
Oct 21, 2008 24.33 25.13 24.23 24.35 7,834,948 -0.27(-1.10%)
Oct 20, 2008 23.87 24.63 23.46 24.62 7,986,372 +1.32(+5.67%)
Oct 17, 2008 23.50 24.19 21.86 23.30 10,532,969 -0.21(-0.89%)
Oct 16, 2008 22.08 23.61 21.55 23.51 17,071,128 +1.60(+7.30%)
Oct 15, 2008 23.00 23.40 21.80 21.91 14,548,996 -1.35(-5.80%)
Oct 14, 2008 25.96 25.96 22.68 23.26 16,788,054 -1.33(-5.41%)
Oct 13, 2008 24.63 24.81 23.89 24.59 11,764,725 +1.37(+5.90%)
Oct 10, 2008 23.86 26.23 22.30 23.22 28,559,084 -2.06(-8.15%)
Oct 09, 2008 26.89 27.27 25.09 25.28 13,108,794 -0.90(-3.44%)
Oct 08, 2008 26.10 27.56 26.09 26.18 12,138,091 -0.56(-2.09%)
Oct 07, 2008 28.10 28.59 26.64 26.74 11,195,072 -0.80(-2.90%)
Oct 06, 2008 27.04 27.83 26.17 27.54 12,181,787 -0.42(-1.50%)
Oct 04, 2008 29.64 29.64 27.85 27.96 0 +0.00(+0.00%)
Oct 03, 2008 29.64 29.64 27.85 27.96 0 -1.16(-3.98%)
Oct 02, 2008 30.09 30.10 29.06 29.12 10,580,443 -0.62(-2.08%)
Oct 01, 2008 30.82 30.96 29.59 29.74 10,942,001 -1.22(-3.94%)
Sep 30, 2008 31.50 31.59 30.65 30.96 13,120,199 -0.04(-0.13%)
Sep 29, 2008 31.70 32.55 30.26 31.00 12,161,015 -1.73(-5.29%)
Sep 27, 2008 31.45 32.95 31.36 32.73 0 +0.00(+0.00%)
Sep 26, 2008 31.45 32.95 31.36 32.73 0 +0.60(+1.87%)
Sep 25, 2008 31.77 32.36 31.71 32.13 6,008,732 +0.51(+1.61%)
Sep 24, 2008 31.64 31.95 31.00 31.62 6,304,612 +0.27(+0.86%)
Sep 23, 2008 31.76 32.01 31.26 31.35 9,748,292 -0.41(-1.29%)
Sep 22, 2008 32.71 32.96 31.71 31.76 8,519,448 -1.20(-3.64%)
Sep 19, 2008 33.74 34.05 32.56 32.96 0 +0.12(+0.37%)
Sep 18, 2008 32.32 33.15 31.88 32.84 12,336,192 +0.88(+2.75%)
Sep 17, 2008 33.64 33.64 31.85 31.96 14,055,428 -1.52(-4.54%)
Sep 16, 2008 33.94 34.00 32.93 33.48 12,813,993 -0.79(-2.31%)
Sep 15, 2008 35.01 35.65 34.21 34.27 11,306,272 -1.80(-4.99%)
Sep 12, 2008 36.44 36.67 35.92 36.07 6,916,583 -0.60(-1.64%)
Sep 11, 2008 35.61 36.71 35.49 36.67 7,945,355 +0.92(+2.57%)
Sep 10, 2008 35.33 36.05 35.30 35.75 7,120,672 +0.52(+1.48%)
Sep 09, 2008 36.15 36.32 35.13 35.23 8,508,155 -0.77(-2.14%)
Sep 08, 2008 35.50 36.09 34.73 36.00 9,513,531 +1.41(+4.08%)
Sep 06, 2008 34.80 35.09 34.04 34.59 0 +0.00(+0.00%)
Sep 05, 2008 34.80 35.09 34.04 34.59 0 -0.35(-1.00%)
Sep 04, 2008 35.81 35.90 34.86 34.94 8,326,509 -0.98(-2.73%)
Sep 03, 2008 35.97 36.02 35.22 35.92 9,278,864 -0.08(-0.22%)
Sep 02, 2008 36.66 37.24 35.98 36.00 8,681,973 -0.43(-1.18%)
Aug 30, 2008 36.01 36.76 36.01 36.43 0 +0.00(+0.00%)
Aug 29, 2008 36.01 36.76 36.01 36.43 5,373,416 -0.09(-0.25%)
Aug 28, 2008 35.65 36.60 35.45 36.52 7,003,587 +1.24(+3.51%)
Aug 27, 2008 35.58 35.70 34.98 35.28 5,362,503 -0.30(-0.84%)
Aug 26, 2008 35.62 35.75 35.13 35.58 4,218,017 +0.02(+0.06%)
Aug 25, 2008 36.26 36.52 35.41 35.56 5,168,355 -0.91(-2.50%)
Aug 23, 2008 36.32 36.73 36.17 36.47 0 +0.00(+0.00%)
Aug 22, 2008 36.32 36.73 36.17 36.47 0 +0.24(+0.66%)
Aug 21, 2008 35.58 36.37 35.40 36.23 3,927,294 +0.40(+1.12%)
Aug 20, 2008 36.48 36.48 35.58 35.83 5,702,676 -0.56(-1.54%)
Aug 19, 2008 36.86 37.00 36.19 36.39 4,291,770 -0.73(-1.97%)
Aug 18, 2008 37.27 37.50 36.82 37.12 4,337,101 -0.15(-0.40%)
Aug 16, 2008 37.30 37.85 36.99 37.27 0 +0.00(+0.00%)
Aug 15, 2008 37.30 37.85 36.99 37.27 0 +0.11(+0.30%)
Aug 14, 2008 36.66 37.50 36.25 37.16 5,288,918 +0.25(+0.68%)
Aug 13, 2008 37.11 37.24 36.42 36.91 6,360,552 -0.19(-0.51%)
Aug 12, 2008 36.52 37.50 36.21 37.10 6,331,776 +0.38(+1.03%)
Aug 11, 2008 36.44 37.30 36.30 36.72 6,630,580 +0.17(+0.47%)
Aug 08, 2008 35.33 36.75 35.05 36.55 6,958,409 +1.31(+3.72%)
Aug 07, 2008 35.58 35.76 35.09 35.24 5,054,842 -0.57(-1.59%)
Aug 06, 2008 35.61 35.90 35.40 35.81 6,247,811 +0.34(+0.96%)
Aug 05, 2008 34.42 35.52 34.38 35.47 6,503,027 +1.13(+3.29%)
Aug 04, 2008 34.01 34.61 33.53 34.34 6,614,374 +0.41(+1.21%)
Aug 01, 2008 34.52 34.58 33.66 33.93 4,866,719 -0.41(-1.19%)
Jul 31, 2008 34.47 34.84 33.88 34.34 6,474,119 +0.19(+0.56%)
Jul 30, 2008 34.02 34.86 33.83 34.15 7,337,727 +0.31(+0.92%)
Jul 29, 2008 33.84 33.90 33.15 33.84 5,321,951 +0.66(+1.99%)
Jul 28, 2008 33.55 33.88 32.91 33.18 5,713,543 -0.38(-1.13%)
Jul 25, 2008 33.89 34.29 33.41 33.56 5,423,009 -0.22(-0.65%)
Jul 24, 2008 34.55 34.81 33.72 33.78 7,364,749 -0.90(-2.60%)
Jul 23, 2008 34.50 35.31 34.17 34.68 7,775,743 +0.29(+0.84%)
Jul 22, 2008 33.61 34.60 33.51 34.39 5,735,282 +0.55(+1.63%)
Jul 21, 2008 34.25 34.43 33.50 33.84 4,681,898 -0.34(-0.99%)
Jul 18, 2008 34.33 34.61 33.79 34.18 6,855,374 -0.13(-0.38%)
Jul 17, 2008 33.66 34.54 32.78 34.31 7,982,400 +0.80(+2.39%)
Jul 16, 2008 32.55 33.63 32.26 33.51 8,283,290 +1.18(+3.65%)
Jul 15, 2008 32.28 32.84 31.69 32.33 9,889,886 -0.17(-0.52%)
Jul 14, 2008 32.98 33.07 32.25 32.50 7,469,268 -0.22(-0.67%)
Jul 11, 2008 32.89 33.21 32.24 32.72 9,960,832 -0.57(-1.71%)
Jul 10, 2008 32.34 33.72 32.30 33.29 15,635,677 +1.20(+3.74%)
Jul 09, 2008 31.99 32.33 31.79 32.09 7,835,427 +0.20(+0.63%)
Jul 08, 2008 31.66 32.25 31.56 31.89 9,939,136 +0.19(+0.60%)
Jul 07, 2008 31.46 31.95 31.34 31.70 10,331,257 +0.25(+0.79%)
Jul 04, 2008 31.26 31.91 31.25 31.45 4,883,566 +0.00(+0.00%)
Jul 03, 2008 31.26 31.91 31.25 31.45 4,883,566 +0.06(+0.19%)
Jul 02, 2008 32.47 32.47 31.34 31.39 12,544,016 -1.04(-3.21%)
Jul 01, 2008 32.37 32.75 31.99 32.43 10,090,621 -0.08(-0.25%)
Jun 30, 2008 32.96 33.05 32.41 32.51 9,261,930 -0.46(-1.40%)
Jun 27, 2008 32.80 33.41 32.64 32.97 13,174,074 +0.09(+0.27%)
Jun 26, 2008 33.82 33.88 32.85 32.88 8,303,034 -1.07(-3.15%)
Jun 25, 2008 34.06 34.74 33.80 33.95 9,151,973 -0.04(-0.12%)
Jun 24, 2008 34.64 34.64 33.75 33.99 7,801,961 -0.71(-2.05%)
Jun 23, 2008 35.41 36.05 34.27 34.70 10,536,479 -0.37(-1.06%)
Jun 20, 2008 35.36 35.60 34.81 35.07 9,062,787 -0.37(-1.04%)
Jun 19, 2008 35.20 35.68 35.01 35.44 5,580,122 +0.31(+0.88%)
Jun 18, 2008 35.50 35.70 34.95 35.13 6,608,816 -0.60(-1.68%)
Jun 17, 2008 36.36 36.40 35.66 35.73 3,961,562 -0.52(-1.43%)
Jun 16, 2008 36.32 36.40 35.75 36.25 4,684,425 -0.01(-0.03%)
Jun 13, 2008 35.75 36.29 35.45 36.26 5,117,994 +0.81(+2.28%)
Jun 12, 2008 35.56 36.07 35.20 35.45 4,690,384 +0.13(+0.37%)
Jun 11, 2008 35.69 35.83 35.12 35.32 6,441,560 -0.38(-1.06%)
Jun 10, 2008 35.60 36.04 35.40 35.70 5,884,594 +0.08(+0.22%)
Jun 09, 2008 35.52 35.85 35.25 35.62 4,757,442 +0.09(+0.25%)
Jun 06, 2008 36.33 36.70 35.50 35.53 5,968,808 -1.17(-3.19%)
Jun 05, 2008 36.50 37.20 36.20 36.70 6,126,435 +0.36(+0.99%)
Jun 04, 2008 36.17 36.72 36.00 36.34 4,705,434 +0.00(+0.00%)
Jun 03, 2008 36.29 36.55 35.91 36.34 7,880,933 +0.23(+0.64%)
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.