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, 2013 41.20 41.23 40.67 40.94 6,912,880 -0.23(-0.56%)
Feb 27, 2013 40.72 41.27 40.67 41.17 3,299,973 +0.37(+0.91%)
Feb 26, 2013 40.76 40.99 40.41 40.80 4,612,166 +0.16(+0.39%)
Feb 25, 2013 41.87 41.99 40.61 40.64 5,133,467 -1.17(-2.80%)
Feb 22, 2013 41.67 41.87 41.45 41.81 4,310,807 +0.19(+0.46%)
Feb 21, 2013 41.47 41.74 41.36 41.62 4,550,423 +0.02(+0.05%)
Feb 20, 2013 41.73 41.99 41.60 41.60 4,641,461 -0.10(-0.24%)
Feb 19, 2013 41.31 41.70 41.31 41.70 6,689,998 +0.55(+1.34%)
Feb 15, 2013 41.92 41.97 41.01 41.15 7,523,396 -0.71(-1.70%)
Feb 14, 2013 41.30 42.00 40.97 41.86 9,037,596 +0.38(+0.92%)
Feb 13, 2013 41.60 41.60 40.97 41.48 6,296,675 -0.47(-1.12%)
Feb 12, 2013 41.91 41.95 41.59 41.95 4,799,275 +0.47(+1.13%)
Feb 11, 2013 41.45 41.76 41.16 41.48 6,863,283 +0.08(+0.19%)
Feb 08, 2013 41.24 41.58 41.16 41.40 4,127,525 +0.09(+0.22%)
Feb 07, 2013 41.37 41.52 41.00 41.31 6,356,805 -0.13(-0.31%)
Feb 06, 2013 41.11 41.44 40.83 41.44 8,104,962 +1.43(+3.57%)
Feb 04, 2013 40.08 40.33 39.93 40.01 5,144,644 -0.30(-0.74%)
Feb 01, 2013 40.23 40.47 40.11 40.31 5,423,293 +0.35(+0.88%)
Jan 31, 2013 39.83 39.97 39.71 39.96 7,303,782 +0.09(+0.23%)
Jan 30, 2013 40.13 40.17 39.75 39.87 9,488,225 -0.19(-0.47%)
Jan 29, 2013 39.80 40.30 39.71 40.06 7,371,202 -0.04(-0.10%)
Jan 28, 2013 39.73 40.31 39.58 40.10 7,510,067 +0.43(+1.08%)
Jan 25, 2013 39.46 39.81 39.35 39.67 5,347,458 +0.23(+0.58%)
Jan 24, 2013 39.51 39.74 39.30 39.44 4,506,782 -0.08(-0.20%)
Jan 23, 2013 39.41 39.55 39.25 39.52 4,603,951 +0.03(+0.08%)
Jan 22, 2013 39.19 39.50 39.13 39.49 5,079,868 +0.28(+0.71%)
Jan 18, 2013 39.39 39.47 39.00 39.21 5,471,392 -0.15(-0.38%)
Jan 17, 2013 39.46 39.60 39.36 39.36 5,049,993 -0.03(-0.08%)
Jan 16, 2013 39.11 39.60 39.00 39.39 7,318,213 +0.09(+0.23%)
Jan 15, 2013 38.71 39.36 38.71 39.30 4,709,795 +0.26(+0.67%)
Jan 14, 2013 38.99 39.14 38.64 39.04 4,124,517 -0.06(-0.15%)
Jan 12, 2013 38.61 39.20 38.58 39.10 8,500,956 +0.00(+0.00%)
Jan 11, 2013 38.61 39.20 38.58 39.10 8,500,956 +0.53(+1.37%)
Jan 10, 2013 38.59 38.74 38.29 38.57 6,559,863 +0.12(+0.31%)
Jan 09, 2013 38.11 38.56 37.99 38.45 8,713,613 +0.28(+0.73%)
Jan 08, 2013 38.02 38.22 37.81 38.17 6,952,650 +0.14(+0.37%)
Jan 07, 2013 37.67 38.22 37.43 38.03 10,896,501 +0.85(+2.29%)
Jan 04, 2013 37.50 37.79 37.06 37.18 8,324,823 -0.61(-1.61%)
Jan 03, 2013 37.81 38.04 37.51 37.79 7,142,204 -0.27(-0.71%)
Jan 02, 2013 38.17 38.20 37.75 38.06 10,064,426 +1.05(+2.84%)
Dec 31, 2012 36.40 37.05 36.34 37.01 6,435,935 +0.47(+1.29%)
Dec 28, 2012 36.38 36.93 36.36 36.54 5,863,383 +0.01(+0.03%)
Dec 27, 2012 36.58 36.89 36.16 36.53 5,608,447 -0.13(-0.35%)
Dec 26, 2012 36.47 36.94 36.31 36.66 6,414,141 +0.19(+0.52%)
Dec 24, 2012 36.26 36.54 36.25 36.47 2,382,631 +0.16(+0.44%)
Dec 21, 2012 36.78 36.97 35.77 36.31 15,311,510 -1.24(-3.30%)
Dec 20, 2012 37.45 37.59 37.09 37.55 7,894,369 +0.31(+0.83%)
Dec 19, 2012 37.51 37.75 37.24 37.24 9,258,418 -0.31(-0.83%)
Dec 18, 2012 37.07 37.58 36.94 37.55 8,082,813 +0.41(+1.10%)
Dec 17, 2012 36.87 37.35 36.75 37.14 7,247,652 +0.38(+1.03%)
Dec 14, 2012 36.46 36.87 36.22 36.76 5,821,271 +0.25(+0.68%)
Dec 13, 2012 36.69 36.93 36.37 36.51 8,183,967 -0.16(-0.44%)
Dec 12, 2012 36.78 37.18 36.62 36.67 7,890,832 +0.02(+0.05%)
Dec 11, 2012 36.39 36.87 36.30 36.65 8,017,531 +0.30(+0.83%)
Dec 10, 2012 36.08 36.40 36.05 36.35 6,188,770 +0.25(+0.69%)
Dec 07, 2012 35.90 36.13 35.75 36.10 6,024,953 +0.25(+0.70%)
Dec 06, 2012 35.63 35.99 35.58 35.85 6,951,969 +0.28(+0.79%)
Dec 05, 2012 34.50 35.77 34.50 35.57 11,230,648 +1.30(+3.79%)
Dec 04, 2012 34.28 34.57 34.11 34.27 7,171,934 +0.36(+1.06%)
Nov 30, 2012 33.78 34.07 33.75 33.91 6,887,654 +0.16(+0.47%)
Nov 29, 2012 33.38 33.80 33.25 33.75 4,867,784 +0.43(+1.29%)
Nov 28, 2012 32.87 33.42 32.67 33.32 5,631,104 +0.29(+0.88%)
Nov 27, 2012 33.00 33.19 32.76 33.03 4,598,669 -0.04(-0.12%)
Nov 26, 2012 32.94 33.14 32.74 33.07 4,601,180 -0.02(-0.06%)
Nov 24, 2012 32.79 33.17 32.75 33.09 1,903,220 +0.00(+0.00%)
Nov 23, 2012 32.79 33.17 32.75 33.09 1,903,220 +0.46(+1.41%)
Nov 21, 2012 32.77 32.77 32.50 32.63 4,257,589 -0.09(-0.28%)
Nov 20, 2012 32.71 32.74 32.41 32.72 3,682,576 +0.07(+0.21%)
Nov 19, 2012 32.44 32.65 32.35 32.65 5,770,528 +0.49(+1.52%)
Nov 16, 2012 32.24 32.51 31.88 32.16 5,185,039 -0.07(-0.22%)
Nov 15, 2012 32.13 32.30 31.95 32.23 6,172,345 -0.03(-0.09%)
Nov 14, 2012 32.61 32.72 32.16 32.26 7,008,353 -0.28(-0.86%)
Nov 13, 2012 32.70 33.02 32.54 32.54 5,025,342 -0.22(-0.67%)
Nov 12, 2012 32.78 32.98 32.62 32.76 4,174,674 +0.10(+0.31%)
Nov 09, 2012 32.71 32.90 32.60 32.66 5,495,115 -0.11(-0.34%)
Nov 08, 2012 33.45 33.60 32.76 32.77 5,738,814 -0.67(-2.00%)
Nov 07, 2012 33.70 33.97 33.15 33.44 8,344,491 -0.50(-1.47%)
Nov 06, 2012 34.23 34.29 33.77 33.94 11,930,976 -0.14(-0.41%)
Nov 05, 2012 34.76 34.76 33.95 34.08 10,376,465 -0.81(-2.32%)
Nov 02, 2012 35.63 35.69 34.75 34.89 8,843,693 -0.61(-1.72%)
Nov 01, 2012 35.27 35.62 35.23 35.50 5,337,467 +0.27(+0.77%)
Oct 31, 2012 35.27 35.60 35.15 35.23 5,029,894 +0.04(+0.11%)
Oct 26, 2012 35.19 35.19 35.19 0 -0.14(-0.40%)
Oct 25, 2012 35.68 35.80 35.23 35.33 3,973,916 -0.12(-0.34%)
Oct 24, 2012 35.48 35.69 35.31 35.45 5,668,383 +0.06(+0.17%)
Oct 23, 2012 35.99 36.04 35.33 35.39 5,668,762 -0.40(-1.12%)
Oct 19, 2012 36.11 36.13 35.64 35.79 7,262,015 -0.32(-0.89%)
Oct 18, 2012 35.87 36.27 35.82 36.11 7,150,291 +0.28(+0.78%)
Oct 17, 2012 36.49 36.63 35.76 35.83 8,356,153 -0.54(-1.48%)
Oct 16, 2012 36.37 36.57 36.20 36.37 4,464,097 +0.20(+0.55%)
Oct 15, 2012 36.05 36.22 35.77 36.17 4,810,493 +0.23(+0.64%)
Oct 12, 2012 36.19 36.64 35.85 35.94 6,295,466 -0.16(-0.44%)
Oct 11, 2012 35.77 36.18 35.68 36.10 7,444,041 +0.47(+1.32%)
Oct 10, 2012 35.58 35.96 35.51 35.63 5,886,395 +0.03(+0.08%)
Oct 09, 2012 35.96 36.09 35.60 35.60 4,273,060 -0.32(-0.89%)
Oct 08, 2012 36.14 36.24 35.88 35.92 5,111,396 -0.21(-0.58%)
Oct 06, 2012 36.55 36.64 35.91 36.13 7,460,130 +0.00(+0.00%)
Oct 05, 2012 36.55 36.64 35.91 36.13 7,460,130 -0.24(-0.66%)
Oct 04, 2012 36.50 36.71 36.18 36.37 6,591,210 +0.01(+0.03%)
Oct 03, 2012 36.35 36.90 36.17 36.36 10,529,337 -0.55(-1.49%)
Oct 02, 2012 37.17 37.34 36.58 36.91 5,714,440 -0.04(-0.11%)
Oct 01, 2012 36.48 37.06 36.45 36.95 8,782,675 +0.51(+1.40%)
Sep 28, 2012 36.27 36.90 35.56 36.44 11,186,895 -0.16(-0.44%)
Sep 27, 2012 36.02 36.77 35.91 36.60 8,399,796 +0.78(+2.18%)
Sep 26, 2012 36.24 36.40 35.78 35.82 5,966,578 -0.25(-0.69%)
Sep 25, 2012 35.90 36.33 35.74 36.07 9,393,923 +0.40(+1.12%)
Sep 24, 2012 35.15 35.74 35.15 35.67 7,073,186 +0.56(+1.59%)
Sep 21, 2012 35.63 35.63 35.11 35.11 8,012,101 -0.44(-1.24%)
Sep 20, 2012 35.71 35.79 35.26 35.55 6,452,929 -0.26(-0.73%)
Sep 19, 2012 35.70 35.98 35.60 35.81 7,142,751 +0.15(+0.42%)
Sep 18, 2012 35.59 35.72 35.43 35.66 5,818,114 -0.04(-0.11%)
Sep 17, 2012 36.01 36.01 35.36 35.70 6,599,631 -0.32(-0.89%)
Sep 14, 2012 36.00 36.12 35.70 36.02 7,631,970 +0.00(+0.00%)
Sep 13, 2012 35.38 36.02 35.28 36.02 5,766,600 +0.66(+1.87%)
Sep 12, 2012 35.21 35.49 35.11 35.36 3,969,489 +0.25(+0.71%)
Sep 11, 2012 35.17 35.28 35.03 35.11 4,000,515 -0.03(-0.09%)
Sep 10, 2012 34.92 35.30 34.84 35.14 4,373,152 +0.20(+0.57%)
Sep 07, 2012 35.18 35.32 34.82 34.94 9,273,776 -0.26(-0.74%)
Sep 06, 2012 34.68 35.50 34.63 35.20 13,747,991 -0.68(-1.90%)
Sep 05, 2012 35.68 36.19 35.53 35.88 9,373,787 +0.18(+0.50%)
Sep 04, 2012 35.64 35.86 35.37 35.70 5,027,432 -0.06(-0.17%)
Aug 31, 2012 35.40 35.92 35.37 35.76 6,064,364 +0.55(+1.56%)
Aug 30, 2012 35.16 35.47 35.08 35.21 5,162,605 -0.09(-0.25%)
Aug 29, 2012 35.55 35.62 35.29 35.30 5,002,149 -0.30(-0.84%)
Aug 27, 2012 35.66 35.86 35.52 35.60 3,579,345 -0.05(-0.14%)
Aug 24, 2012 35.54 35.87 35.54 35.65 3,475,376 -0.01(-0.03%)
Aug 23, 2012 35.57 35.80 35.52 35.66 4,405,142 +0.11(+0.31%)
Aug 22, 2012 35.66 35.80 35.50 35.55 5,737,506 -0.10(-0.28%)
Aug 21, 2012 36.00 36.00 35.62 35.65 5,779,792 -0.38(-1.05%)
Aug 20, 2012 35.73 36.03 35.71 36.03 3,867,899 +0.19(+0.53%)
Aug 17, 2012 35.82 36.25 35.75 35.84 6,665,860 +0.32(+0.90%)
Aug 16, 2012 35.64 35.66 35.25 35.52 6,380,390 -0.04(-0.11%)
Aug 15, 2012 35.44 35.85 35.35 35.56 5,413,688 -0.15(-0.42%)
Aug 14, 2012 36.12 36.18 35.62 35.71 5,162,488 -0.26(-0.72%)
Aug 13, 2012 36.09 36.16 35.68 35.97 3,766,926 -0.20(-0.55%)
Aug 11, 2012 35.82 36.21 35.66 36.17 3,870,440 +0.00(+0.00%)
Aug 10, 2012 35.82 36.21 35.66 36.17 3,870,440 +0.08(+0.22%)
Aug 09, 2012 36.24 36.31 35.98 36.09 4,419,499 -0.15(-0.41%)
Aug 08, 2012 36.03 36.30 35.68 36.24 5,981,631 +0.21(+0.58%)
Aug 07, 2012 35.88 36.19 35.81 36.03 8,321,385 +0.24(+0.67%)
Aug 06, 2012 35.86 36.31 35.78 35.79 6,545,176 -0.01(-0.03%)
Aug 03, 2012 36.32 36.32 35.24 35.80 12,212,959 +0.05(+0.14%)
Aug 02, 2012 36.09 36.32 35.47 35.75 9,577,114 -0.52(-1.43%)
Aug 01, 2012 36.50 36.85 36.16 36.27 12,178,779 -0.09(-0.25%)
Jul 31, 2012 36.14 36.46 36.07 36.36 9,111,266 +0.09(+0.25%)
Jul 30, 2012 35.75 36.32 35.55 36.27 9,134,033 +0.55(+1.54%)
Jul 27, 2012 35.11 35.92 34.96 35.72 11,304,898 +0.75(+2.14%)
Jul 26, 2012 34.99 35.12 34.80 34.97 10,021,687 +0.32(+0.92%)
Jul 25, 2012 34.23 34.96 34.16 34.65 14,505,615 +0.54(+1.58%)
Jul 24, 2012 33.97 34.15 33.86 34.11 16,297,891 +0.19(+0.56%)
Jul 23, 2012 33.91 34.27 33.60 33.92 12,240,767 -0.68(-1.97%)
Jul 20, 2012 34.47 34.60 34.10 34.60 16,946,460 -0.02(-0.06%)
Jul 19, 2012 30.97 35.00 34.00 34.62 56,224,836 +3.65(+11.79%)
Jul 18, 2012 30.60 31.21 30.60 30.97 8,395,086 +0.27(+0.88%)
Jul 17, 2012 30.51 30.82 30.40 30.70 6,600,095 +0.20(+0.66%)
Jul 16, 2012 30.54 30.57 30.27 30.50 5,127,527 -0.08(-0.26%)
Jul 14, 2012 30.17 30.65 30.11 30.58 6,761,425 +0.00(+0.00%)
Jul 13, 2012 30.17 30.65 30.11 30.58 6,761,025 +0.48(+1.59%)
Jul 12, 2012 29.82 30.23 29.82 30.10 9,469,151 +0.16(+0.53%)
Jul 11, 2012 29.93 30.23 29.68 29.94 9,286,219 +0.02(+0.07%)
Jul 10, 2012 29.73 29.95 29.68 29.92 8,704,982 +0.22(+0.74%)
Jul 09, 2012 29.66 29.76 29.35 29.70 5,782,768 +0.08(+0.27%)
Jul 06, 2012 29.64 29.76 29.41 29.62 7,801,251 -0.25(-0.84%)
Jul 05, 2012 29.38 30.03 29.35 29.87 9,739,432 +0.26(+0.88%)
Jul 03, 2012 29.75 29.99 29.57 29.61 3,944,635 -0.25(-0.84%)
Jul 02, 2012 29.58 29.87 29.35 29.86 8,855,424 +0.36(+1.22%)
Jun 30, 2012 29.43 29.58 29.22 29.50 9,028,763 -0.08(-0.27%)
Jun 29, 2012 29.43 29.58 29.22 29.58 10,035,729 +0.54(+1.86%)
Jun 28, 2012 29.25 29.36 28.96 29.04 11,591,364 -0.38(-1.29%)
Jun 27, 2012 29.15 29.53 29.12 29.42 6,661,148 +0.33(+1.13%)
Jun 26, 2012 29.08 29.26 28.91 29.09 7,438,925 +0.10(+0.34%)
Jun 25, 2012 29.47 29.57 28.82 28.99 12,222,333 -0.58(-1.96%)
Jun 22, 2012 29.32 30.09 29.25 29.57 27,799,916 +0.42(+1.44%)
Jun 21, 2012 29.36 29.53 29.09 29.15 19,444,436 -0.06(-0.21%)
Jun 20, 2012 29.61 29.63 28.53 29.21 32,955,664 -0.88(-2.92%)
Jun 19, 2012 30.79 30.90 29.86 30.09 42,165,144 -1.87(-5.85%)
Jun 18, 2012 31.70 32.18 31.55 31.96 6,011,435 +0.16(+0.50%)
Jun 15, 2012 31.87 31.95 31.54 31.80 6,238,531 +0.13(+0.41%)
Jun 14, 2012 30.95 31.80 30.85 31.67 5,850,342 +0.79(+2.56%)
Jun 13, 2012 31.24 31.24 30.78 30.88 4,361,467 -0.37(-1.18%)
Jun 12, 2012 31.34 31.41 30.91 31.25 5,049,436 +0.03(+0.10%)
Jun 11, 2012 31.30 31.42 31.02 31.22 5,523,782 +0.06(+0.19%)
Jun 08, 2012 30.88 31.25 30.78 31.16 4,659,507 +0.18(+0.58%)
Jun 07, 2012 31.10 31.24 30.88 30.98 7,686,808 +0.02(+0.06%)
Jun 06, 2012 30.57 30.96 30.37 30.96 5,502,739 +0.38(+1.24%)
Jun 05, 2012 30.29 30.63 30.03 30.58 6,901,797 +0.07(+0.23%)
Jun 04, 2012 30.40 30.52 29.94 30.51 8,056,729 +0.58(+1.94%)
Jun 02, 2012 30.52 30.64 29.80 29.93 8,062,378 +0.00(+0.00%)
Jun 01, 2012 30.52 30.64 29.80 29.93 8,062,378 -0.59(-1.93%)
May 31, 2012 30.83 30.87 30.34 30.52 7,500,593 -0.41(-1.33%)
May 30, 2012 31.44 31.48 30.78 30.93 6,341,083 -0.67(-2.12%)
May 29, 2012 31.51 31.64 31.31 31.60 4,359,535 +0.24(+0.77%)
May 25, 2012 31.31 31.56 31.20 31.36 3,155,245 +0.10(+0.32%)
May 24, 2012 31.35 31.49 30.95 31.26 5,119,012 -0.03(-0.10%)
May 23, 2012 31.19 31.29 30.92 31.29 5,303,376 +0.04(+0.13%)
May 22, 2012 31.41 31.51 31.14 31.25 5,909,322 -0.10(-0.32%)
May 21, 2012 31.27 31.51 31.05 31.35 6,983,064 +0.04(+0.13%)
May 18, 2012 32.00 32.07 31.20 31.31 8,852,095 -0.56(-1.76%)
May 17, 2012 32.66 32.75 31.87 31.87 7,747,140 -0.91(-2.78%)
May 16, 2012 32.91 33.23 32.70 32.78 7,097,587 -0.10(-0.30%)
May 15, 2012 32.76 33.21 32.75 32.88 4,991,838 +0.03(+0.09%)
May 14, 2012 33.01 33.12 32.78 32.85 5,845,562 -0.39(-1.17%)
May 11, 2012 33.90 33.90 33.12 33.24 7,557,607 -0.81(-2.38%)
May 10, 2012 34.08 34.14 33.88 34.05 5,307,190 +0.12(+0.35%)
May 09, 2012 33.78 34.29 33.57 33.93 6,982,566 -0.16(-0.47%)
May 08, 2012 33.53 34.11 33.18 34.09 9,140,295 +0.52(+1.55%)
May 07, 2012 33.66 33.83 33.33 33.57 6,301,997 -0.08(-0.24%)
May 04, 2012 33.68 33.96 33.57 33.65 5,086,886 -0.19(-0.56%)
May 03, 2012 34.23 34.26 33.80 33.84 7,561,173 -0.31(-0.91%)
May 02, 2012 34.44 34.55 33.77 34.15 10,721,863 -0.57(-1.64%)
May 01, 2012 35.07 35.40 34.68 34.72 9,127,272 -0.34(-0.97%)
Apr 30, 2012 35.44 35.56 35.00 35.06 9,116,561 -0.61(-1.71%)
Apr 27, 2012 35.52 35.83 35.39 35.67 4,579,631 +0.28(+0.79%)
Apr 26, 2012 35.36 35.55 35.11 35.39 4,764,118 +0.09(+0.25%)
Apr 25, 2012 35.50 35.78 35.26 35.30 6,750,364 +0.06(+0.17%)
Apr 24, 2012 35.43 35.46 35.05 35.24 6,400,536 -0.16(-0.45%)
Apr 23, 2012 35.66 35.69 35.17 35.40 5,834,897 -0.53(-1.48%)
Apr 20, 2012 35.62 36.05 35.57 35.93 9,578,988 +0.30(+0.84%)
Apr 19, 2012 35.59 35.70 35.28 35.63 9,288,802 +0.12(+0.34%)
Apr 18, 2012 34.77 35.98 34.64 35.51 16,564,103 +0.44(+1.25%)
Apr 17, 2012 33.36 35.26 33.31 35.07 19,573,096 +1.77(+5.32%)
Apr 16, 2012 33.15 33.48 33.02 33.30 5,515,547 +0.26(+0.79%)
Apr 13, 2012 33.24 33.39 32.90 33.04 6,996,576 -0.25(-0.75%)
Apr 12, 2012 33.06 33.47 33.00 33.29 7,012,750 +0.21(+0.63%)
Apr 11, 2012 32.57 33.14 32.55 33.08 10,572,796 +0.87(+2.70%)
Apr 10, 2012 32.41 32.72 32.07 32.21 7,277,265 -0.35(-1.07%)
Apr 09, 2012 32.53 32.73 32.26 32.56 6,560,365 -0.28(-0.85%)
Apr 05, 2012 33.24 33.33 32.80 32.84 10,494,969 -0.46(-1.38%)
Apr 04, 2012 33.44 33.63 33.29 33.30 8,872,585 -0.55(-1.62%)
Apr 03, 2012 34.03 34.11 33.63 33.85 9,350,722 -0.31(-0.91%)
Apr 02, 2012 33.56 34.73 33.50 34.16 12,633,160 +0.67(+2.00%)
Mar 30, 2012 34.20 34.21 33.35 33.49 11,762,140 -0.44(-1.30%)
Mar 29, 2012 34.36 34.44 33.65 33.93 9,331,023 -0.82(-2.36%)
Mar 28, 2012 34.31 35.14 34.08 34.75 13,627,210 -0.05(-0.14%)
Mar 27, 2012 35.28 35.49 34.52 34.80 12,943,361 +0.43(+1.25%)
Mar 26, 2012 33.78 34.38 33.63 34.37 9,993,284 +0.81(+2.41%)
Mar 23, 2012 33.42 33.77 33.20 33.56 6,631,089 +0.18(+0.54%)
Mar 22, 2012 33.40 33.55 33.26 33.38 5,655,946 -0.16(-0.48%)
Mar 21, 2012 33.77 33.96 33.41 33.54 6,108,473 -0.27(-0.80%)
Mar 20, 2012 33.87 33.98 33.74 33.81 5,135,416 -0.25(-0.73%)
Mar 19, 2012 34.02 34.14 33.89 34.06 6,268,938 -0.15(-0.44%)
Mar 16, 2012 33.87 34.44 33.77 34.21 15,456,472 +0.44(+1.30%)
Mar 15, 2012 33.34 33.77 33.16 33.77 6,133,786 +0.40(+1.20%)
Mar 14, 2012 33.13 33.45 33.06 33.37 6,521,684 +0.12(+0.36%)
Mar 13, 2012 33.74 33.76 33.02 33.25 7,700,497 -0.38(-1.13%)
Mar 12, 2012 33.53 33.74 33.11 33.63 6,590,010 +0.15(+0.45%)
Mar 09, 2012 32.89 33.55 32.68 33.48 9,759,219 +0.70(+2.14%)
Mar 08, 2012 32.86 32.96 32.55 32.78 6,044,750 -0.01(-0.03%)
Mar 07, 2012 33.03 33.19 32.63 32.79 6,934,644 -0.08(-0.24%)
Mar 06, 2012 32.98 33.12 32.78 32.87 7,678,493 -0.43(-1.29%)
Mar 05, 2012 32.53 33.71 32.53 33.30 8,983,430 +0.61(+1.87%)
Mar 02, 2012 32.61 33.19 32.55 32.69 8,623,816 -0.08(-0.24%)
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.