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 (%)
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%)
Nov 01, 2004 35.95 36.27 35.63 36.18 3,028,500 +0.29(+0.81%)
Oct 29, 2004 36.07 36.09 35.65 35.89 2,611,200 -0.16(-0.44%)
Oct 28, 2004 35.96 36.17 35.75 36.05 2,404,000 -0.12(-0.33%)
Oct 27, 2004 35.55 36.17 35.39 36.17 3,353,400 +0.49(+1.37%)
Oct 26, 2004 35.40 35.72 35.05 35.68 2,950,300 +0.23(+0.65%)
Oct 25, 2004 35.50 35.65 35.12 35.45 2,821,100 -0.05(-0.14%)
Oct 22, 2004 36.09 36.29 35.48 35.50 2,085,900 -0.60(-1.66%)
Oct 21, 2004 35.90 36.14 35.81 36.10 2,217,000 -0.04(-0.11%)
Oct 20, 2004 36.00 36.30 36.00 36.14 2,269,200 +0.00(+0.00%)
Oct 19, 2004 36.43 36.64 36.14 36.14 2,779,500 -0.29(-0.80%)
Oct 18, 2004 35.70 36.50 35.70 36.43 2,563,700 +0.74(+2.07%)
Oct 15, 2004 35.60 35.82 35.46 35.69 2,725,500 +0.28(+0.79%)
Oct 14, 2004 35.69 35.80 35.40 35.41 2,402,000 -0.28(-0.78%)
Oct 13, 2004 35.81 36.26 35.60 35.69 2,507,100 -0.28(-0.78%)
Oct 12, 2004 35.75 36.23 35.50 35.97 3,089,100 +0.17(+0.47%)
Oct 11, 2004 35.94 36.21 35.70 35.80 2,114,100 -0.16(-0.44%)
Oct 08, 2004 36.15 36.51 35.85 35.96 3,101,100 -0.66(-1.80%)
Oct 07, 2004 37.00 37.26 36.62 36.62 1,966,200 -0.32(-0.87%)
Oct 06, 2004 36.39 36.94 36.23 36.94 3,100,700 +0.59(+1.62%)
Oct 05, 2004 36.18 36.41 35.96 36.35 2,138,900 +0.17(+0.47%)
Oct 04, 2004 36.75 36.75 36.17 36.18 3,061,800 +0.11(+0.30%)
Oct 01, 2004 35.87 36.59 35.87 36.07 3,199,600 +0.24(+0.67%)
Sep 30, 2004 36.30 36.43 35.70 35.83 3,686,100 -0.66(-1.81%)
Sep 29, 2004 36.02 36.64 36.00 36.49 2,631,700 +0.34(+0.94%)
Sep 28, 2004 36.71 36.73 35.93 36.15 2,712,100 -0.33(-0.90%)
Sep 27, 2004 36.30 36.89 36.30 36.48 3,043,500 +0.22(+0.61%)
Sep 24, 2004 36.18 36.36 35.93 36.26 2,328,300 +0.20(+0.55%)
Sep 23, 2004 36.75 36.79 36.04 36.06 2,737,500 -0.24(-0.66%)
Sep 22, 2004 36.62 36.64 36.20 36.30 2,761,200 -0.68(-1.84%)
Sep 21, 2004 36.93 37.19 36.80 36.98 1,986,200 +0.10(+0.27%)
Sep 20, 2004 37.10 37.19 36.72 36.88 1,682,000 -0.19(-0.51%)
Sep 17, 2004 37.22 37.48 36.80 37.07 2,850,600 +0.06(+0.16%)
Sep 16, 2004 37.21 37.39 36.98 37.01 1,937,200 -0.20(-0.54%)
Sep 15, 2004 37.30 37.38 36.76 37.21 3,001,500 +0.01(+0.03%)
Sep 14, 2004 37.85 37.85 37.02 37.20 3,522,000 -0.65(-1.72%)
Sep 13, 2004 37.70 37.98 37.43 37.85 2,349,600 +0.16(+0.42%)
Sep 10, 2004 37.47 37.75 37.10 37.69 1,361,100 +0.26(+0.69%)
Sep 09, 2004 37.80 37.90 37.38 37.43 2,727,900 -0.22(-0.58%)
Sep 08, 2004 37.80 38.00 37.62 37.65 1,877,900 -0.08(-0.21%)
Sep 07, 2004 37.73 38.07 37.43 37.73 2,292,500 -0.03(-0.08%)
Sep 03, 2004 37.35 38.07 37.35 37.76 2,112,100 +0.41(+1.10%)
Sep 02, 2004 36.26 37.47 36.25 37.35 2,700,900 +1.06(+2.92%)
Sep 01, 2004 36.45 36.67 35.90 36.29 2,212,300 -0.16(-0.44%)
Aug 31, 2004 36.39 36.45 35.95 36.45 1,900,100 +0.15(+0.41%)
Aug 30, 2004 36.65 36.69 36.25 36.30 1,214,600 -0.34(-0.93%)
Aug 27, 2004 36.78 36.80 36.41 36.64 1,345,000 -0.12(-0.33%)
Aug 26, 2004 36.79 36.90 36.65 36.76 1,888,600 -0.04(-0.11%)
Aug 25, 2004 36.80 37.00 36.45 36.80 2,179,700 +0.06(+0.16%)
Aug 24, 2004 36.93 37.00 36.66 36.74 1,625,400 +0.18(+0.49%)
Aug 23, 2004 36.92 37.05 36.36 36.56 2,488,600 -0.44(-1.19%)
Aug 20, 2004 37.12 37.16 36.65 37.00 2,366,000 -0.12(-0.32%)
Aug 19, 2004 37.51 37.69 36.92 37.12 2,453,000 -0.62(-1.64%)
Aug 18, 2004 36.96 37.76 36.96 37.74 2,263,600 +0.58(+1.56%)
Aug 17, 2004 37.00 37.37 36.89 37.16 2,873,100 +0.27(+0.73%)
Aug 16, 2004 36.09 37.00 36.09 36.89 2,379,800 +0.80(+2.22%)
Aug 13, 2004 36.00 36.39 35.88 36.09 1,667,500 +0.09(+0.25%)
Aug 12, 2004 36.00 36.52 35.99 36.00 2,689,000 -0.27(-0.74%)
Aug 11, 2004 35.50 36.44 35.42 36.27 2,633,500 +0.47(+1.31%)
Aug 10, 2004 35.32 35.80 35.27 35.80 1,718,600 +0.56(+1.59%)
Aug 09, 2004 35.30 35.50 35.09 35.24 1,586,700 +0.24(+0.69%)
Aug 06, 2004 35.59 35.59 34.89 35.00 3,076,000 -0.69(-1.93%)
Aug 05, 2004 36.41 36.71 35.56 35.69 2,005,500 -0.96(-2.62%)
Aug 04, 2004 36.40 36.82 36.12 36.65 2,268,600 +0.20(+0.55%)
Aug 03, 2004 36.55 36.78 35.91 36.45 3,263,200 -0.22(-0.60%)
Aug 02, 2004 36.17 36.80 35.91 36.67 2,070,200 +0.27(+0.74%)
Jul 30, 2004 36.78 36.84 36.25 36.40 2,344,600 -0.48(-1.30%)
Jul 29, 2004 36.87 37.12 36.60 36.88 1,994,300 +0.00(+0.00%)
Jul 28, 2004 37.02 37.30 36.41 36.88 2,279,700 -0.36(-0.97%)
Jul 27, 2004 35.94 37.62 35.94 37.24 4,298,400 +1.30(+3.62%)
Jul 26, 2004 36.33 36.39 35.68 35.94 2,369,600 -0.39(-1.07%)
Jul 23, 2004 36.29 36.77 36.02 36.33 2,703,300 -0.18(-0.49%)
Jul 22, 2004 36.25 36.71 36.11 36.51 2,000,900 +0.07(+0.19%)
Jul 21, 2004 36.78 37.11 36.44 36.44 2,398,300 -0.49(-1.33%)
Jul 20, 2004 37.20 37.31 36.60 36.93 3,210,900 -0.27(-0.73%)
Jul 19, 2004 37.50 37.82 37.19 37.20 2,964,500 -0.21(-0.56%)
Jul 16, 2004 37.48 37.50 36.95 37.41 3,500,300 +0.22(+0.59%)
Jul 15, 2004 37.07 37.40 37.05 37.19 3,690,400 +0.34(+0.92%)
Jul 14, 2004 36.90 37.20 36.82 36.85 4,050,000 -0.24(-0.65%)
Jul 13, 2004 36.18 37.25 36.17 37.09 3,367,700 +0.77(+2.12%)
Jul 12, 2004 36.50 36.64 36.17 36.32 2,027,000 -0.07(-0.19%)
Jul 09, 2004 36.37 36.61 36.13 36.39 2,548,000 +0.19(+0.52%)
Jul 08, 2004 36.22 36.54 36.19 36.20 2,966,500 -0.19(-0.52%)
Jul 07, 2004 35.47 36.43 35.47 36.39 2,516,400 +0.70(+1.96%)
Jul 06, 2004 35.67 35.89 35.48 35.69 1,741,500 +0.02(+0.06%)
Jul 02, 2004 35.65 36.33 35.51 35.67 2,564,700 +0.02(+0.06%)
Jul 01, 2004 36.03 36.05 35.35 35.65 2,835,700 -0.56(-1.55%)
Jun 30, 2004 36.40 36.40 35.92 36.21 2,556,400 +0.00(+0.00%)
Jun 29, 2004 36.31 36.64 36.21 36.21 2,205,700 -0.06(-0.17%)
Jun 28, 2004 35.94 36.66 35.86 36.27 2,803,900 +0.37(+1.03%)
Jun 25, 2004 36.33 36.44 35.82 35.90 2,169,600 -0.25(-0.69%)
Jun 24, 2004 36.20 36.45 36.01 36.15 2,485,600 -0.10(-0.28%)
Jun 23, 2004 36.18 36.35 35.86 36.25 2,303,500 +0.07(+0.19%)
Jun 22, 2004 35.83 36.20 35.65 36.18 2,961,500 +0.41(+1.15%)
Jun 21, 2004 35.01 35.98 35.01 35.77 5,078,200 +0.87(+2.49%)
Jun 18, 2004 34.88 34.90 34.54 34.90 3,330,500 +0.02(+0.06%)
Jun 17, 2004 34.94 34.94 34.68 34.88 1,201,100 -0.05(-0.14%)
Jun 16, 2004 34.95 34.97 34.50 34.93 1,979,600 +0.10(+0.29%)
Jun 15, 2004 34.93 34.95 34.67 34.83 3,258,000 +0.11(+0.32%)
Jun 14, 2004 34.37 34.90 34.35 34.72 2,263,100 +0.10(+0.29%)
Jun 10, 2004 34.80 34.80 34.30 34.62 2,293,000 -0.03(-0.09%)
Jun 09, 2004 35.00 35.15 34.57 34.65 1,828,700 -0.35(-1.00%)
Jun 08, 2004 34.50 35.00 34.50 35.00 1,819,200 +0.23(+0.66%)
Jun 07, 2004 34.50 34.84 34.26 34.77 1,835,200 +0.39(+1.13%)
Jun 04, 2004 34.70 34.75 34.27 34.38 2,289,100 -0.17(-0.49%)
Jun 03, 2004 34.58 35.04 34.55 34.55 2,727,900 -0.25(-0.72%)
Jun 02, 2004 35.10 35.11 34.52 34.80 3,450,000 -0.39(-1.11%)
Jun 01, 2004 35.05 35.20 34.57 35.19 2,252,600 +0.18(+0.51%)
May 28, 2004 35.11 35.24 34.93 35.01 1,787,600 -0.22(-0.62%)
May 27, 2004 34.75 35.54 34.59 35.23 3,350,100 +0.66(+1.91%)
May 26, 2004 34.76 34.96 34.27 34.57 2,484,900 -0.38(-1.09%)
May 25, 2004 34.25 35.04 34.08 34.95 2,722,000 +0.76(+2.22%)
May 24, 2004 34.00 34.29 33.99 34.19 2,588,000 +0.36(+1.06%)
May 21, 2004 33.70 34.15 33.61 33.83 1,953,600 +0.17(+0.51%)
May 20, 2004 33.68 34.00 33.58 33.66 2,386,300 -0.02(-0.06%)
May 19, 2004 34.27 34.73 33.68 33.68 3,857,200 -0.33(-0.97%)
May 18, 2004 33.55 34.28 33.55 34.01 2,333,700 +0.46(+1.37%)
May 17, 2004 33.46 33.70 33.28 33.55 3,476,700 -0.05(-0.15%)
May 14, 2004 33.67 33.95 33.30 33.60 2,824,200 -0.13(-0.39%)
May 13, 2004 33.80 34.04 33.60 33.73 3,107,800 -0.18(-0.53%)
May 12, 2004 33.85 34.75 33.43 33.91 3,831,700 +0.03(+0.09%)
May 11, 2004 34.30 34.53 33.80 33.88 3,374,900 -0.54(-1.57%)
May 10, 2004 34.22 34.83 34.22 34.42 3,429,500 -0.13(-0.38%)
May 07, 2004 34.47 34.97 34.41 34.55 2,913,700 -0.17(-0.49%)
May 06, 2004 35.07 35.07 34.36 34.72 2,415,800 -0.35(-1.00%)
May 05, 2004 34.90 35.15 34.64 35.07 2,656,800 +0.05(+0.14%)
May 04, 2004 35.10 35.25 34.80 35.02 4,180,500 +0.01(+0.03%)
May 03, 2004 34.85 35.09 34.81 35.01 4,605,800 +0.53(+1.54%)
Apr 30, 2004 34.05 34.65 33.85 34.48 3,633,300 +0.46(+1.35%)
Apr 29, 2004 33.95 34.58 33.80 34.02 2,674,800 +0.05(+0.15%)
Apr 28, 2004 34.05 34.23 33.92 33.97 2,364,700 -0.28(-0.82%)
Apr 27, 2004 33.68 34.63 33.55 34.25 4,942,300 +0.85(+2.54%)
Apr 26, 2004 33.35 33.75 32.84 33.40 2,809,200 +0.47(+1.43%)
Apr 23, 2004 32.77 33.15 32.63 32.93 1,547,200 +0.11(+0.34%)
Apr 22, 2004 32.50 33.40 32.40 32.82 2,955,400 +0.17(+0.52%)
Apr 21, 2004 32.54 32.79 32.49 32.65 2,659,200 +0.13(+0.40%)
Apr 20, 2004 32.90 33.43 32.52 32.52 3,413,600 -0.13(-0.40%)
Apr 19, 2004 32.70 32.81 32.46 32.65 2,793,300 -0.17(-0.52%)
Apr 16, 2004 33.18 33.18 32.77 32.82 2,314,400 -0.02(-0.06%)
Apr 15, 2004 32.85 32.97 32.75 32.84 2,789,100 -0.01(-0.03%)
Apr 14, 2004 32.90 33.11 32.71 32.85 2,737,800 -0.30(-0.90%)
Apr 13, 2004 33.38 33.68 33.03 33.15 3,559,100 -0.22(-0.66%)
Apr 12, 2004 32.94 33.50 32.73 33.37 3,840,400 +0.26(+0.79%)
Apr 08, 2004 33.77 33.77 32.98 33.11 2,792,600 -0.41(-1.22%)
Apr 07, 2004 33.72 33.85 33.50 33.52 3,134,900 -0.33(-0.97%)
Apr 06, 2004 33.53 33.88 33.45 33.85 3,421,400 +0.04(+0.12%)
Apr 05, 2004 33.00 33.81 32.92 33.81 4,001,300 +0.81(+2.45%)
Apr 02, 2004 33.30 33.49 32.82 33.00 4,093,300 +0.11(+0.33%)
Apr 01, 2004 32.94 33.10 32.67 32.89 3,555,000 -0.06(-0.18%)
Mar 31, 2004 33.27 33.27 32.87 32.95 2,939,100 -0.26(-0.78%)
Mar 30, 2004 33.17 33.30 32.76 33.21 2,950,900 +0.04(+0.12%)
Mar 29, 2004 33.00 33.40 32.92 33.17 4,473,200 +0.22(+0.67%)
Mar 26, 2004 33.40 33.40 32.71 32.95 2,900,600 -0.58(-1.73%)
Mar 25, 2004 32.63 33.60 32.61 33.53 4,318,300 +1.02(+3.14%)
Mar 24, 2004 32.50 32.70 32.43 32.51 4,422,700 +0.06(+0.18%)
Mar 23, 2004 32.76 32.88 32.32 32.45 2,639,900 -0.31(-0.95%)
Mar 22, 2004 33.00 33.10 32.00 32.76 6,053,600 -0.75(-2.24%)
Mar 19, 2004 33.20 33.85 33.07 33.51 3,333,500 +0.00(+0.00%)
Mar 18, 2004 33.62 33.68 32.81 33.51 3,762,800 -0.30(-0.89%)
Mar 17, 2004 33.50 34.18 33.50 33.81 2,076,300 +0.31(+0.93%)
Mar 16, 2004 34.00 34.14 33.20 33.50 2,975,100 -0.45(-1.33%)
Mar 15, 2004 33.77 34.29 33.67 33.95 2,582,500 +0.00(+0.00%)
Mar 12, 2004 33.76 33.95 33.58 33.95 2,510,000 +0.19(+0.56%)
Mar 11, 2004 34.18 34.37 33.69 33.76 3,138,800 -0.57(-1.66%)
Mar 10, 2004 34.30 34.65 34.19 34.33 3,502,500 +0.03(+0.09%)
Mar 09, 2004 34.70 34.80 34.27 34.30 3,100,300 -0.64(-1.83%)
Mar 08, 2004 35.18 35.25 34.86 34.94 1,968,300 -0.17(-0.48%)
Mar 05, 2004 34.80 35.25 34.65 35.11 3,384,100 +0.15(+0.43%)
Mar 04, 2004 35.02 35.08 34.81 34.96 2,804,400 -0.16(-0.46%)
Mar 03, 2004 35.02 35.27 35.01 35.12 2,764,200 -0.13(-0.37%)
Mar 02, 2004 35.50 35.71 35.12 35.25 3,431,500 -0.51(-1.43%)
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.