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 28, 2010 32.04 32.49 31.78 32.04 7,384,610 -0.30(-0.93%)
May 27, 2010 32.28 32.41 31.85 32.34 7,458,154 +0.42(+1.32%)
May 26, 2010 33.12 33.15 31.79 31.92 7,984,171 -0.99(-3.01%)
May 25, 2010 32.02 32.97 31.93 32.91 47,500 +0.17(+0.52%)
May 24, 2010 33.01 33.20 32.70 32.74 5,063,304 -0.36(-1.09%)
May 21, 2010 32.38 33.39 32.30 33.10 12,367,388 +0.39(+1.19%)
May 20, 2010 32.85 33.46 32.70 32.71 14,122 -2.10(-6.03%)
May 19, 2010 35.07 35.21 34.41 34.81 7,427,596 -0.39(-1.11%)
May 18, 2010 35.38 35.97 35.13 35.20 300 -0.51(-1.43%)
May 17, 2010 35.36 35.74 34.98 35.71 6,469,952 +0.33(+0.93%)
May 14, 2010 35.38 35.85 35.15 35.38 6,158,976 -0.48(-1.34%)
May 13, 2010 36.47 36.71 35.84 35.86 5,403,794 -0.71(-1.94%)
May 12, 2010 36.28 36.61 36.00 36.57 5,432,171 +0.40(+1.11%)
May 11, 2010 36.25 36.44 36.04 36.17 7,847 +0.60(+1.69%)
May 10, 2010 35.29 35.61 35.21 35.57 7,740,335 +0.70(+2.01%)
May 07, 2010 34.60 35.40 34.00 34.87 13,083,016 +0.16(+0.46%)
May 06, 2010 34.75 35.73 32.76 34.71 2,200 -0.60(-1.69%)
May 05, 2010 36.36 36.45 35.23 35.31 9,729,301 +0.18(+0.50%)
May 04, 2010 35.23 35.57 34.81 35.13 171 -0.49(-1.38%)
May 03, 2010 35.33 35.70 35.19 35.62 5,132,846 +0.47(+1.34%)
Apr 30, 2010 35.75 36.14 35.13 35.15 6,038,113 -0.72(-2.01%)
Apr 29, 2010 35.39 36.00 35.31 35.87 6,138,080 +0.67(+1.90%)
Apr 28, 2010 34.94 35.49 34.82 35.20 5,425,281 +0.30(+0.86%)
Apr 27, 2010 35.50 35.69 34.77 34.90 9,877 -0.79(-2.21%)
Apr 26, 2010 35.73 35.99 35.68 35.69 3,826,769 -0.17(-0.47%)
Apr 23, 2010 36.05 36.14 35.70 35.86 4,655,438 -0.20(-0.55%)
Apr 22, 2010 35.71 36.14 35.59 36.06 3,754,730 +0.19(+0.53%)
Apr 21, 2010 36.02 36.20 35.58 35.87 42,741 -0.19(-0.53%)
Apr 20, 2010 36.25 36.33 36.02 36.06 578 -0.07(-0.19%)
Apr 19, 2010 35.81 36.14 35.69 36.13 4,903,805 +0.27(+0.75%)
Apr 16, 2010 36.39 36.67 35.86 35.86 9,056,552 -0.65(-1.78%)
Apr 15, 2010 36.55 36.72 36.29 36.51 6,351,853 -0.27(-0.73%)
Apr 14, 2010 36.76 36.98 36.55 36.78 4,436,147 -0.03(-0.08%)
Apr 13, 2010 36.63 36.91 36.57 36.81 4,163,508 -0.01(-0.03%)
Apr 12, 2010 36.97 36.98 36.56 36.82 6,269,778 -0.25(-0.67%)
Apr 09, 2010 36.83 37.10 36.65 37.07 4,275,710 +0.22(+0.60%)
Apr 08, 2010 36.60 36.95 36.60 36.85 5,801,876 +0.06(+0.16%)
Apr 07, 2010 37.37 37.49 36.50 36.79 8,565,447 -0.51(-1.37%)
Apr 06, 2010 37.59 37.77 37.30 37.30 5,647,170 -0.46(-1.22%)
Apr 05, 2010 37.69 37.95 37.43 37.76 6,897,494 +0.01(+0.03%)
Apr 01, 2010 37.75 37.75 37.75 0 +0.66(+1.78%)
Mar 31, 2010 37.13 37.30 36.90 37.09 5,705,636 -0.33(-0.88%)
Mar 30, 2010 37.47 37.60 37.23 37.42 6,086,903 -0.07(-0.19%)
Mar 29, 2010 36.68 37.55 36.68 37.49 12,950,166 +0.70(+1.90%)
Mar 26, 2010 36.26 36.86 36.15 36.79 9,887,367 +0.46(+1.27%)
Mar 25, 2010 35.52 36.40 35.45 36.33 9,932,899 +0.93(+2.63%)
Mar 24, 2010 35.87 35.90 35.31 35.40 6,244,433 -0.51(-1.42%)
Mar 23, 2010 35.93 36.19 35.49 35.91 10,609,013 +0.58(+1.64%)
Mar 22, 2010 34.57 35.62 34.57 35.33 10,399,650 +0.80(+2.32%)
Mar 19, 2010 34.77 35.00 34.32 34.53 9,662,639 -0.29(-0.83%)
Mar 18, 2010 34.50 34.87 34.41 34.82 5,084,542 +0.34(+0.99%)
Mar 17, 2010 34.57 34.74 34.29 34.48 5,649,349 -0.03(-0.09%)
Mar 16, 2010 34.27 34.58 34.15 34.51 5,480,658 +0.34(+1.00%)
Mar 15, 2010 33.97 34.18 33.96 34.17 4,202,197 +0.24(+0.71%)
Mar 12, 2010 34.11 34.20 33.84 33.93 6,886,893 -0.01(-0.03%)
Mar 11, 2010 34.20 34.30 33.44 33.94 13,191,507 -0.33(-0.96%)
Mar 10, 2010 34.45 34.66 34.20 34.27 8,637,034 -0.12(-0.35%)
Mar 09, 2010 34.68 34.79 34.26 34.39 7,297,968 -0.35(-1.01%)
Mar 08, 2010 35.11 35.14 34.61 34.74 7,873,545 -0.25(-0.71%)
Mar 05, 2010 35.16 35.26 34.93 34.99 7,075,281 -0.01(-0.03%)
Mar 04, 2010 35.36 35.58 34.93 35.00 8,401,494 -0.36(-1.02%)
Mar 03, 2010 35.15 35.97 35.02 35.36 10,597,207 +0.12(+0.34%)
Mar 02, 2010 35.50 35.77 35.20 35.24 8,807,591 -0.18(-0.51%)
Mar 01, 2010 35.23 35.45 34.87 35.42 6,867,987 +0.18(+0.51%)
Feb 26, 2010 35.95 36.07 35.18 35.24 7,104,015 -0.78(-2.17%)
Feb 25, 2010 35.24 36.13 34.96 36.02 11,441,363 +0.52(+1.46%)
Feb 24, 2010 34.96 35.58 34.60 35.50 7,894,489 +0.74(+2.13%)
Feb 23, 2010 34.62 34.81 34.04 34.76 7,834,873 +0.01(+0.03%)
Feb 22, 2010 35.30 35.31 34.71 34.75 5,983,792 -0.11(-0.32%)
Feb 19, 2010 34.65 34.95 34.56 34.86 4,706,568 +0.17(+0.49%)
Feb 18, 2010 34.33 34.75 34.23 34.69 5,142,040 +0.50(+1.46%)
Feb 17, 2010 33.69 34.36 33.65 34.19 7,799,356 +0.11(+0.32%)
Feb 16, 2010 33.55 34.08 33.35 34.08 5,406,464 +0.59(+1.76%)
Feb 12, 2010 33.49 33.49 33.49 0 -0.11(-0.33%)
Feb 11, 2010 33.25 33.60 33.04 33.60 5,881,770 +0.30(+0.90%)
Feb 10, 2010 33.55 33.61 33.02 33.30 6,630,089 -0.31(-0.92%)
Feb 09, 2010 33.55 33.84 33.41 33.61 7,249,164 +0.16(+0.48%)
Feb 08, 2010 33.90 33.90 33.27 33.45 11,686,160 +0.14(+0.42%)
Feb 05, 2010 33.45 33.68 33.00 33.31 12,635,419 -0.14(-0.42%)
Feb 04, 2010 34.72 35.10 33.44 33.45 17,080,548 -1.68(-4.78%)
Feb 03, 2010 36.00 36.19 34.23 35.13 23,408,646 -1.65(-4.49%)
Feb 02, 2010 36.35 36.84 36.22 36.78 7,675,534 +0.61(+1.67%)
Feb 01, 2010 36.29 36.41 36.01 36.17 6,055,647 +0.12(+0.35%)
Jan 29, 2010 36.52 37.06 36.00 36.05 8,441,864 -0.35(-0.96%)
Jan 28, 2010 36.75 37.00 36.37 36.40 5,611,071 -0.30(-0.82%)
Jan 27, 2010 36.15 36.83 36.10 36.70 6,706,449 +0.53(+1.47%)
Jan 26, 2010 36.55 36.70 36.11 36.17 6,565,410 -0.50(-1.36%)
Jan 25, 2010 36.22 36.87 35.98 36.67 6,137,989 +0.68(+1.89%)
Jan 22, 2010 36.31 36.80 35.97 35.99 6,976,385 -0.46(-1.26%)
Jan 21, 2010 37.15 37.27 36.22 36.45 7,951,637 -0.50(-1.35%)
Jan 20, 2010 36.60 37.05 36.51 36.95 5,938,975 +0.21(+0.57%)
Jan 19, 2010 36.62 36.87 36.36 36.74 5,621,610 +0.14(+0.38%)
Jan 15, 2010 36.60 36.60 36.60 0 -0.51(-1.37%)
Jan 14, 2010 37.16 37.25 36.88 37.11 5,686,495 +0.03(+0.08%)
Jan 13, 2010 36.65 37.16 36.60 37.08 4,526,541 +0.34(+0.93%)
Jan 12, 2010 36.84 36.97 36.60 36.74 4,646,079 -0.31(-0.84%)
Jan 11, 2010 37.00 37.14 36.90 37.05 4,947,446 +0.06(+0.16%)
Jan 08, 2010 36.92 37.07 36.65 36.99 6,140,011 +0.05(+0.14%)
Jan 07, 2010 36.69 37.00 36.47 36.94 5,040,666 +0.22(+0.60%)
Jan 06, 2010 36.16 37.29 35.92 36.72 8,945,309 -0.28(-0.76%)
Jan 05, 2010 37.10 37.16 36.62 37.00 10,843,186 -0.30(-0.80%)
Jan 04, 2010 37.01 37.30 36.64 37.30 8,170,924 +0.58(+1.58%)
Dec 31, 2009 36.72 36.72 36.72 0 -0.41(-1.10%)
Dec 30, 2009 37.00 37.18 36.90 37.13 2,822,342 -0.10(-0.27%)
Dec 29, 2009 37.26 37.44 37.16 37.23 2,939,485 -0.07(-0.19%)
Dec 28, 2009 37.51 37.63 37.06 37.30 3,166,300 -0.18(-0.48%)
Dec 24, 2009 37.44 37.51 37.30 37.48 1,719,112 +0.04(+0.11%)
Dec 23, 2009 36.77 37.58 36.77 37.44 6,216,901 +0.47(+1.27%)
Dec 22, 2009 36.85 36.97 36.49 36.97 7,588,804 +0.04(+0.11%)
Dec 21, 2009 37.29 37.29 35.10 36.93 17,653,692 +0.29(+0.79%)
Dec 18, 2009 37.28 37.28 35.65 36.64 17,560,498 -0.67(-1.80%)
Dec 17, 2009 38.02 38.07 37.25 37.31 9,743,195 -0.79(-2.07%)
Dec 16, 2009 38.09 38.59 37.76 38.10 7,160,489 +0.24(+0.63%)
Dec 15, 2009 38.15 38.28 37.80 37.86 5,904,216 -0.35(-0.92%)
Dec 14, 2009 38.50 38.51 38.13 38.21 5,502,537 -0.60(-1.55%)
Dec 11, 2009 38.39 38.88 38.34 38.81 5,091,426 +0.47(+1.23%)
Dec 10, 2009 38.40 38.75 38.22 38.34 7,117,812 +0.11(+0.29%)
Dec 09, 2009 36.91 38.29 36.91 38.23 9,244,173 +1.15(+3.10%)
Dec 08, 2009 37.40 37.62 36.90 37.08 7,220,209 -0.60(-1.59%)
Dec 07, 2009 37.80 38.12 37.58 37.68 4,416,405 -0.18(-0.48%)
Dec 04, 2009 38.00 38.62 37.69 37.86 6,641,503 +0.06(+0.16%)
Dec 03, 2009 38.09 38.21 37.77 37.80 5,835,606 -0.40(-1.05%)
Dec 02, 2009 37.32 38.21 37.25 38.20 15,755,818 -1.17(-2.97%)
Dec 01, 2009 39.00 39.45 38.80 39.37 5,743,697 +0.48(+1.23%)
Nov 30, 2009 39.44 39.44 38.56 38.89 5,294,360 -0.12(-0.31%)
Nov 27, 2009 38.64 39.05 38.53 39.01 3,069,699 -0.22(-0.56%)
Nov 25, 2009 39.37 39.45 39.03 39.23 3,306,721 -0.25(-0.63%)
Nov 24, 2009 39.44 39.69 39.23 39.48 3,615,461 +0.06(+0.15%)
Nov 23, 2009 39.15 39.80 39.12 39.42 4,766,891 +0.45(+1.15%)
Nov 20, 2009 38.75 39.05 38.59 38.97 6,374,522 -0.06(-0.15%)
Nov 19, 2009 38.92 39.24 38.39 39.03 8,198,873 -0.03(-0.08%)
Nov 18, 2009 39.25 39.39 38.71 39.06 7,433,286 -0.29(-0.74%)
Nov 17, 2009 38.92 39.46 38.92 39.35 4,238,903 -0.05(-0.13%)
Nov 16, 2009 39.43 39.63 39.16 39.40 5,770,099 +0.02(+0.05%)
Nov 13, 2009 39.22 39.51 38.91 39.38 4,631,335 +0.26(+0.66%)
Nov 12, 2009 39.14 39.51 38.95 39.12 6,190,514 -0.24(-0.61%)
Nov 11, 2009 39.79 39.91 39.07 39.36 6,849,408 -0.24(-0.61%)
Nov 10, 2009 39.84 40.00 39.32 39.60 8,904,055 -0.44(-1.10%)
Nov 09, 2009 39.78 40.07 39.54 40.04 7,822,997 +0.47(+1.19%)
Nov 06, 2009 39.94 40.26 39.43 39.57 8,223,298 +0.02(+0.05%)
Nov 05, 2009 38.21 40.25 38.20 39.55 14,893,687 +0.07(+0.18%)
Nov 04, 2009 38.53 39.82 38.52 39.48 9,473,283 +1.04(+2.71%)
Nov 03, 2009 38.89 39.10 38.06 38.44 7,302,105 -0.27(-0.70%)
Nov 02, 2009 38.12 38.82 37.85 38.71 8,318,227 +0.88(+2.33%)
Oct 30, 2009 38.27 38.76 37.75 37.83 8,436,726 -0.57(-1.48%)
Oct 29, 2009 37.39 38.45 37.22 38.40 9,982,070 +1.31(+3.53%)
Oct 28, 2009 37.77 37.91 36.98 37.09 9,547,759 -0.61(-1.62%)
Oct 27, 2009 38.87 38.95 37.54 37.70 13,848,568 -1.20(-3.08%)
Oct 26, 2009 38.97 39.60 38.79 38.90 4,768,679 -0.15(-0.38%)
Oct 23, 2009 39.17 39.24 38.94 39.05 4,906,873 -0.44(-1.11%)
Oct 22, 2009 39.47 39.56 39.01 39.49 6,049,895 +0.06(+0.15%)
Oct 21, 2009 40.02 40.57 39.42 39.43 8,067,155 -0.63(-1.57%)
Oct 20, 2009 39.86 40.17 39.83 40.06 4,217,127 -0.31(-0.77%)
Oct 19, 2009 40.36 40.69 40.09 40.37 5,017,855 +0.00(+0.00%)
Oct 16, 2009 39.84 40.56 39.48 40.37 10,599,561 +0.54(+1.36%)
Oct 15, 2009 38.69 39.83 38.58 39.83 9,376,974 +1.08(+2.79%)
Oct 14, 2009 38.38 38.78 38.38 38.75 7,125,098 +0.48(+1.25%)
Oct 13, 2009 38.83 39.09 38.23 38.27 10,346,712 -0.70(-1.80%)
Oct 12, 2009 39.23 39.38 38.68 38.97 6,621,274 -0.48(-1.22%)
Oct 09, 2009 39.54 39.60 39.13 39.45 5,507,318 -0.19(-0.48%)
Oct 08, 2009 38.93 39.67 38.70 39.64 9,508,271 +0.52(+1.33%)
Oct 07, 2009 38.23 39.30 38.18 39.12 8,578,615 +0.81(+2.11%)
Oct 06, 2009 38.34 38.50 38.11 38.31 7,429,308 +0.10(+0.26%)
Oct 05, 2009 37.64 38.34 37.52 38.21 8,809,691 +0.16(+0.42%)
Oct 02, 2009 38.35 38.75 37.92 38.05 8,908,171 -0.14(-0.37%)
Oct 01, 2009 37.50 38.62 37.31 38.19 15,749,129 +0.72(+1.92%)
Sep 30, 2009 37.10 37.69 36.76 37.47 11,096,302 +0.12(+0.32%)
Sep 29, 2009 37.90 38.44 37.03 37.35 26,122,876 +3.32(+9.77%)
Sep 28, 2009 33.73 34.33 33.64 34.03 5,930,984 +0.35(+1.03%)
Sep 25, 2009 33.53 34.08 33.53 33.68 4,233,960 +0.03(+0.09%)
Sep 24, 2009 34.15 34.26 33.39 33.65 6,600,195 -0.59(-1.72%)
Sep 23, 2009 34.62 34.81 34.23 34.24 6,152,333 -0.39(-1.13%)
Sep 22, 2009 34.65 34.74 34.38 34.63 4,682,586 +0.09(+0.26%)
Sep 21, 2009 34.40 34.69 34.14 34.54 3,736,976 +0.04(+0.12%)
Sep 18, 2009 34.41 34.64 34.34 34.50 5,369,215 +0.18(+0.52%)
Sep 17, 2009 34.37 34.74 34.16 34.32 6,175,163 +0.57(+1.68%)
Sep 16, 2009 34.18 34.64 33.73 33.75 6,255,599 -0.31(-0.90%)
Sep 15, 2009 34.19 34.23 33.78 34.06 6,015,019 -0.18(-0.53%)
Sep 14, 2009 34.03 34.34 33.96 34.24 3,517,889 +0.16(+0.47%)
Sep 11, 2009 34.18 34.37 34.01 34.08 4,116,086 -0.11(-0.32%)
Sep 10, 2009 34.06 34.25 33.76 34.19 7,945,509 +0.29(+0.86%)
Sep 09, 2009 33.98 34.15 33.72 33.90 4,322,233 -0.08(-0.24%)
Sep 08, 2009 33.98 34.00 33.59 33.98 5,059,098 +0.14(+0.41%)
Sep 04, 2009 33.54 33.88 33.33 33.84 3,081,847 +0.29(+0.86%)
Sep 03, 2009 33.99 34.01 33.18 33.55 6,776,437 -0.26(-0.77%)
Sep 02, 2009 33.27 33.94 33.10 33.81 11,121,964 -0.23(-0.68%)
Sep 01, 2009 33.71 34.63 33.62 34.04 10,254,596 +0.16(+0.47%)
Aug 31, 2009 33.50 34.30 33.46 33.88 8,707,940 +0.20(+0.59%)
Aug 28, 2009 33.77 33.94 33.46 33.68 6,081,643 +0.03(+0.09%)
Aug 27, 2009 33.74 33.97 33.42 33.65 8,277,462 +0.24(+0.72%)
Aug 26, 2009 32.50 33.44 31.96 33.41 8,464,499 +0.87(+2.67%)
Aug 25, 2009 31.35 32.70 31.33 32.54 9,286,744 +1.13(+3.60%)
Aug 24, 2009 31.63 31.63 31.26 31.41 4,405,142 -0.22(-0.70%)
Aug 21, 2009 31.14 31.64 30.82 31.63 7,857,949 +0.74(+2.40%)
Aug 20, 2009 31.01 31.01 30.72 30.89 5,193,383 -0.08(-0.26%)
Aug 19, 2009 30.53 31.20 30.49 30.97 5,082,480 +0.15(+0.49%)
Aug 18, 2009 30.78 30.91 30.40 30.82 4,425,838 -0.15(-0.49%)
Aug 17, 2009 31.15 31.29 30.44 30.97 6,500,522 -0.65(-2.05%)
Aug 14, 2009 31.65 31.85 31.18 31.62 5,203,597 -0.23(-0.72%)
Aug 13, 2009 31.21 31.85 30.84 31.85 8,003,496 +0.53(+1.69%)
Aug 12, 2009 30.59 31.58 30.49 31.32 5,305,420 +0.58(+1.89%)
Aug 11, 2009 30.70 30.87 30.45 30.74 4,367,811 +0.02(+0.07%)
Aug 10, 2009 30.60 30.79 30.29 30.72 5,603,410 +0.00(+0.00%)
Aug 07, 2009 30.72 30.98 30.41 30.72 6,848,864 +0.19(+0.62%)
Aug 06, 2009 30.21 30.60 30.12 30.53 4,958,868 +0.27(+0.89%)
Aug 05, 2009 30.34 30.60 29.95 30.26 6,217,462 -0.06(-0.19%)
Aug 04, 2009 30.96 30.99 30.15 30.32 8,288,257 -0.69(-2.23%)
Aug 03, 2009 31.34 31.41 30.78 31.01 6,041,000 -0.04(-0.13%)
Jul 31, 2009 31.04 31.22 30.91 31.05 5,709,839 +0.04(+0.13%)
Jul 30, 2009 30.99 31.42 30.82 31.01 5,290,194 +0.26(+0.85%)
Jul 29, 2009 30.14 30.82 30.02 30.75 6,010,332 +0.50(+1.65%)
Jul 28, 2009 30.06 30.59 30.03 30.25 4,901,494 +0.01(+0.03%)
Jul 27, 2009 30.23 30.42 29.73 30.24 4,570,473 +0.54(+1.84%)
Jul 25, 2009 29.70 29.70 29.70 29.70 100 -0.73(-2.38%)
Jul 24, 2009 29.57 30.44 29.56 30.42 7,842,525 +0.68(+2.29%)
Jul 23, 2009 29.80 30.04 29.35 29.74 9,047,071 -0.06(-0.20%)
Jul 22, 2009 30.00 30.18 29.69 29.80 6,586,903 -0.16(-0.53%)
Jul 21, 2009 30.24 30.41 29.64 29.96 7,247,777 -0.11(-0.37%)
Jul 20, 2009 29.90 30.25 29.72 30.07 7,684,849 +0.25(+0.84%)
Jul 17, 2009 29.36 29.85 29.34 29.82 7,118,908 +0.43(+1.46%)
Jul 16, 2009 29.85 29.91 29.11 29.39 9,724,990 -0.60(-2.00%)
Jul 15, 2009 29.69 30.15 29.48 29.99 5,566,297 +0.59(+2.01%)
Jul 14, 2009 29.40 29.60 28.95 29.40 6,076,219 +0.08(+0.27%)
Jul 13, 2009 28.95 29.41 28.62 29.32 6,837,992 +0.48(+1.66%)
Jul 10, 2009 29.19 29.48 28.70 28.84 5,548,830 -0.54(-1.84%)
Jul 09, 2009 29.86 29.92 29.00 29.38 5,886,633 -0.38(-1.28%)
Jul 08, 2009 29.03 29.84 28.78 29.76 8,484,423 +0.90(+3.12%)
Jul 07, 2009 29.55 29.59 28.84 28.86 6,696,997 -0.65(-2.20%)
Jul 06, 2009 28.50 29.53 27.89 29.51 8,402,145 +0.81(+2.82%)
Jul 02, 2009 29.18 29.40 28.70 28.70 7,153,118 -0.64(-2.18%)
Jul 01, 2009 29.48 29.66 28.88 29.34 9,256,040 -0.06(-0.20%)
Jun 30, 2009 29.84 30.00 29.35 29.40 8,002,354 -0.49(-1.64%)
Jun 29, 2009 29.81 30.06 29.45 29.89 7,004,218 +0.09(+0.30%)
Jun 26, 2009 29.86 29.88 29.51 29.80 7,919,818 -0.20(-0.67%)
Jun 25, 2009 30.09 30.12 29.75 30.00 8,547,941 +0.00(+0.00%)
Jun 24, 2009 29.88 30.15 29.64 30.00 6,592,690 +0.35(+1.18%)
Jun 23, 2009 29.73 30.08 29.12 29.65 7,724,770 +0.01(+0.03%)
Jun 22, 2009 30.06 30.45 29.42 29.64 21,039,280 -1.79(-5.70%)
Jun 19, 2009 31.88 32.00 31.31 31.43 11,019,899 -0.29(-0.91%)
Jun 18, 2009 30.80 31.80 30.80 31.72 8,109,123 +1.02(+3.32%)
Jun 17, 2009 30.53 31.26 30.47 30.70 9,815,612 +0.31(+1.02%)
Jun 16, 2009 30.61 30.71 30.20 30.39 7,405,213 -0.08(-0.26%)
Jun 15, 2009 31.02 31.02 30.17 30.47 5,601,826 -0.71(-2.28%)
Jun 12, 2009 30.84 31.18 30.58 31.18 4,511,648 +0.25(+0.81%)
Jun 11, 2009 30.92 31.31 30.84 30.93 5,497,575 -0.06(-0.19%)
Jun 10, 2009 31.21 31.46 30.78 30.99 6,162,423 -0.12(-0.39%)
Jun 09, 2009 31.33 31.39 30.84 31.11 5,309,959 -0.19(-0.61%)
Jun 08, 2009 30.94 31.57 30.77 31.30 5,605,686 +0.47(+1.52%)
Jun 05, 2009 31.15 31.23 30.50 30.83 6,965,136 -0.10(-0.32%)
Jun 04, 2009 31.37 31.44 30.65 30.93 6,448,001 -0.35(-1.12%)
Jun 03, 2009 31.45 31.60 30.99 31.28 5,487,231 -0.34(-1.08%)
Jun 02, 2009 30.98 31.76 30.90 31.62 7,140,276 +0.48(+1.54%)
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.