Williams-Sonoma (NY: WSM )

116.45 -0.27 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 23.71 23.78 23.41 23.41 827,233 -0.32(-1.33%)
Jul 28, 2006 23.51 23.75 23.49 23.73 921,775 +0.22(+0.94%)
Jul 27, 2006 23.73 23.92 23.23 23.51 1,299,395 -0.23(-0.96%)
Jul 26, 2006 23.63 23.96 23.54 23.73 2,316,255 -0.74(-3.04%)
Jul 25, 2006 24.35 24.60 24.13 24.48 1,192,493 +0.13(+0.54%)
Jul 24, 2006 23.82 24.39 23.89 24.35 1,260,411 +0.54(+2.26%)
Jul 21, 2006 23.82 23.92 23.63 23.81 1,604,344 -0.01(-0.06%)
Jul 20, 2006 24.04 24.14 23.62 23.82 1,018,353 -0.16(-0.68%)
Jul 19, 2006 23.48 24.24 23.48 23.98 1,713,556 +0.57(+2.42%)
Jul 18, 2006 23.44 23.44 22.93 23.42 2,064,824 -0.02(-0.09%)
Jul 17, 2006 23.43 23.73 23.43 23.44 1,096,186 -0.07(-0.31%)
Jul 14, 2006 23.88 23.99 23.37 23.51 1,594,428 -0.37(-1.54%)
Jul 13, 2006 23.96 24.18 23.74 23.88 1,228,897 -0.31(-1.28%)
Jul 12, 2006 23.96 24.24 23.84 24.19 2,254,314 +0.18(+0.77%)
Jul 11, 2006 24.00 24.17 23.04 24.01 4,802,303 -0.69(-2.80%)
Jul 10, 2006 24.79 24.92 24.59 24.70 958,586 +0.00(+0.00%)
Jul 07, 2006 24.74 24.82 24.55 24.70 764,478 -0.11(-0.44%)
Jul 06, 2006 24.68 24.82 24.48 24.81 1,053,806 +0.13(+0.54%)
Jul 05, 2006 25.10 25.10 24.52 24.68 1,333,490 -0.42(-1.67%)
Jul 03, 2006 25.19 25.23 24.93 25.10 471,075 +0.03(+0.12%)
Jun 30, 2006 25.45 25.46 24.83 25.07 1,813,258 -0.28(-1.10%)
Jun 29, 2006 24.94 25.35 24.65 25.35 1,780,250 +0.60(+2.44%)
Jun 28, 2006 25.62 25.62 24.70 24.74 1,427,080 -0.74(-2.92%)
Jun 27, 2006 25.91 26.08 25.42 25.49 1,459,816 -0.37(-1.42%)
Jun 26, 2006 26.05 26.41 25.72 25.85 1,315,424 -0.24(-0.90%)
Jun 23, 2006 25.84 26.21 25.74 26.09 801,832 +0.25(+0.97%)
Jun 22, 2006 25.91 26.19 25.69 25.84 1,280,514 -0.37(-1.40%)
Jun 21, 2006 25.72 26.42 25.72 26.21 952,066 +0.49(+1.89%)
Jun 20, 2006 25.91 26.01 25.62 25.72 970,132 -0.01(-0.06%)
Jun 19, 2006 26.53 26.53 25.67 25.74 1,423,820 -0.80(-3.00%)
Jun 16, 2006 26.94 26.99 26.43 26.53 1,173,476 -0.25(-0.93%)
Jun 15, 2006 26.02 26.91 26.02 26.78 1,307,953 +1.05(+4.09%)
Jun 14, 2006 25.75 25.90 25.44 25.73 1,041,581 -0.01(-0.06%)
Jun 13, 2006 25.84 26.22 25.65 25.74 1,382,255 -0.14(-0.54%)
Jun 12, 2006 26.41 26.45 25.86 25.88 1,023,379 -0.43(-1.65%)
Jun 09, 2006 26.97 27.11 26.32 26.32 1,475,166 -0.66(-2.43%)
Jun 08, 2006 26.73 27.08 26.34 26.97 1,580,302 +0.17(+0.63%)
Jun 07, 2006 27.07 27.18 26.78 26.80 1,803,614 -0.27(-0.98%)
Jun 06, 2006 27.04 27.14 26.50 27.07 1,439,713 +0.03(+0.11%)
Jun 05, 2006 27.62 27.82 26.97 27.04 1,247,235 -0.74(-2.65%)
Jun 02, 2006 27.22 27.82 27.10 27.78 2,724,982 +0.60(+2.19%)
Jun 01, 2006 26.94 27.27 26.64 27.18 3,755,560 +0.57(+2.13%)
May 31, 2006 26.61 26.84 26.39 26.61 1,856,318 +0.08(+0.31%)
May 30, 2006 26.87 26.87 26.19 26.53 1,680,412 -0.49(-1.80%)
May 26, 2006 27.24 27.64 26.94 27.02 1,403,037 -0.10(-0.38%)
May 25, 2006 27.43 27.55 26.91 27.12 2,696,592 -0.30(-1.10%)
May 24, 2006 27.83 28.19 27.32 27.42 4,997,226 -1.33(-4.61%)
May 23, 2006 29.45 29.48 28.70 28.75 2,546,495 -0.55(-1.88%)
May 22, 2006 30.10 30.10 29.18 29.30 2,035,756 -0.80(-2.64%)
May 19, 2006 29.98 30.17 29.88 30.10 1,769,112 +0.22(+0.74%)
May 18, 2006 30.26 30.37 29.76 29.87 2,454,263 -0.25(-0.83%)
May 17, 2006 30.99 31.12 30.11 30.12 3,156,121 -0.94(-3.03%)
May 16, 2006 31.55 31.58 31.01 31.07 1,469,868 -0.57(-1.82%)
May 15, 2006 31.29 31.69 31.15 31.64 1,177,416 +0.17(+0.54%)
May 12, 2006 31.21 31.60 31.13 31.47 1,054,757 +0.08(+0.26%)
May 11, 2006 31.80 31.88 31.24 31.39 688,410 -0.57(-1.77%)
May 10, 2006 32.24 32.24 31.71 31.96 827,369 -0.28(-0.87%)
May 09, 2006 32.47 32.72 32.14 32.24 1,240,579 -0.40(-1.22%)
May 08, 2006 32.39 32.65 32.31 32.64 1,096,730 +0.24(+0.73%)
May 05, 2006 32.28 32.57 31.98 32.40 979,233 +0.63(+1.99%)
May 04, 2006 31.38 31.87 31.21 31.77 725,493 +0.48(+1.53%)
May 03, 2006 31.29 31.60 31.18 31.29 865,131 -0.06(-0.19%)
May 02, 2006 31.49 31.55 31.27 31.35 593,054 -0.03(-0.09%)
May 01, 2006 31.00 31.54 30.91 31.38 1,003,004 +0.55(+1.79%)
Apr 28, 2006 31.02 31.27 30.67 30.82 630,681 -0.19(-0.62%)
Apr 27, 2006 30.52 31.38 30.26 31.02 657,304 +0.33(+1.08%)
Apr 26, 2006 30.52 31.05 30.47 30.68 755,105 +0.28(+0.92%)
Apr 25, 2006 30.59 30.64 30.20 30.40 516,172 -0.18(-0.60%)
Apr 24, 2006 30.65 30.68 30.34 30.59 543,475 -0.12(-0.38%)
Apr 21, 2006 31.25 31.40 30.46 30.71 538,585 -0.52(-1.67%)
Apr 20, 2006 31.02 31.38 30.93 31.23 384,140 +0.24(+0.76%)
Apr 19, 2006 31.29 31.46 30.79 30.99 757,550 -0.32(-1.01%)
Apr 18, 2006 30.71 31.38 30.75 31.31 922,997 +0.61(+1.99%)
Apr 17, 2006 30.59 30.93 30.38 30.70 640,053 +0.07(+0.22%)
Apr 13, 2006 30.70 30.94 30.49 30.63 613,158 -0.07(-0.22%)
Apr 12, 2006 30.85 30.92 30.59 30.70 485,201 -0.10(-0.31%)
Apr 11, 2006 31.03 31.13 30.63 30.79 630,816 -0.15(-0.48%)
Apr 10, 2006 31.48 31.60 30.88 30.94 572,136 -0.52(-1.66%)
Apr 07, 2006 32.02 32.25 31.34 31.46 381,016 -0.47(-1.48%)
Apr 06, 2006 31.58 32.00 31.46 31.94 545,920 +0.37(+1.17%)
Apr 05, 2006 31.60 31.91 31.45 31.57 541,709 +0.08(+0.26%)
Apr 04, 2006 30.93 31.55 30.77 31.49 679,309 +0.75(+2.44%)
Apr 03, 2006 31.22 31.51 30.54 30.74 1,458,865 -0.48(-1.53%)
Mar 31, 2006 31.29 31.63 31.17 31.21 753,475 +0.03(+0.09%)
Mar 30, 2006 31.38 31.60 31.05 31.18 624,704 -0.10(-0.33%)
Mar 29, 2006 31.18 31.58 31.05 31.29 663,009 -0.08(-0.26%)
Mar 28, 2006 31.47 31.58 31.16 31.37 945,138 -0.14(-0.44%)
Mar 27, 2006 31.07 31.74 30.89 31.51 1,329,958 +0.44(+1.42%)
Mar 24, 2006 30.44 31.10 30.44 31.07 985,889 +0.35(+1.15%)
Mar 23, 2006 30.64 31.18 30.62 30.71 1,258,781 -0.07(-0.24%)
Mar 22, 2006 30.74 31.02 30.63 30.79 1,132,862 +0.04(+0.12%)
Mar 21, 2006 31.03 31.04 30.65 30.75 1,190,320 -0.38(-1.21%)
Mar 20, 2006 31.66 32.74 30.96 31.13 2,561,029 -0.13(-0.42%)
Mar 17, 2006 30.63 31.31 30.51 31.26 1,385,650 +0.85(+2.81%)
Mar 16, 2006 30.46 30.62 30.29 30.40 654,859 -0.01(-0.05%)
Mar 15, 2006 29.82 30.44 29.76 30.42 845,164 +0.65(+2.18%)
Mar 14, 2006 29.54 29.86 29.50 29.77 448,934 +0.23(+0.77%)
Mar 13, 2006 29.26 29.61 29.26 29.54 698,462 +0.35(+1.19%)
Mar 10, 2006 29.08 29.37 28.51 29.20 856,845 +0.12(+0.41%)
Mar 09, 2006 29.23 29.26 28.90 29.08 615,467 -0.10(-0.33%)
Mar 08, 2006 29.04 29.37 29.03 29.18 809,167 +0.07(+0.23%)
Mar 07, 2006 29.12 29.29 28.95 29.11 715,441 -0.14(-0.48%)
Mar 06, 2006 29.59 29.59 29.21 29.25 549,315 -0.40(-1.34%)
Mar 03, 2006 29.76 29.93 29.59 29.65 477,323 -0.10(-0.35%)
Mar 02, 2006 29.99 30.00 29.57 29.75 877,628 -0.30(-1.00%)
Mar 01, 2006 29.81 30.09 29.59 30.05 628,100 +0.24(+0.81%)
Feb 28, 2006 29.76 30.02 29.61 29.81 1,101,620 +0.05(+0.17%)
Feb 27, 2006 29.45 29.87 29.39 29.76 606,094 +0.43(+1.46%)
Feb 24, 2006 29.35 29.38 29.08 29.33 685,965 +0.05(+0.18%)
Feb 23, 2006 29.20 29.71 29.02 29.28 547,006 -0.07(-0.25%)
Feb 22, 2006 29.02 29.45 28.72 29.35 591,288 +0.31(+1.06%)
Feb 21, 2006 29.31 29.45 28.88 29.04 559,911 -0.26(-0.88%)
Feb 17, 2006 29.39 29.40 28.95 29.30 914,575 -0.06(-0.20%)
Feb 16, 2006 29.40 29.46 29.26 29.36 776,567 +0.13(+0.43%)
Feb 15, 2006 28.86 29.31 28.76 29.23 1,159,485 +0.38(+1.30%)
Feb 14, 2006 28.48 28.93 28.30 28.86 1,161,795 +0.57(+2.00%)
Feb 13, 2006 28.28 28.39 28.11 28.29 1,056,930 +0.02(+0.08%)
Feb 10, 2006 28.66 28.79 28.06 28.27 1,471,362 -0.41(-1.44%)
Feb 09, 2006 28.44 28.92 28.42 28.68 1,235,689 +0.32(+1.12%)
Feb 08, 2006 28.42 28.56 28.05 28.37 965,649 +0.01(+0.05%)
Feb 07, 2006 28.79 28.87 28.28 28.35 1,611,815 -0.43(-1.51%)
Feb 06, 2006 28.55 28.83 28.50 28.79 1,125,391 +0.24(+0.85%)
Feb 03, 2006 28.64 28.90 28.42 28.54 1,752,812 -0.24(-0.82%)
Feb 02, 2006 29.15 29.20 28.70 28.78 1,805,787 -0.40(-1.36%)
Feb 01, 2006 29.34 29.38 29.11 29.18 1,016,451 -0.11(-0.38%)
Jan 31, 2006 29.34 29.45 29.12 29.29 1,559,383 -0.18(-0.60%)
Jan 30, 2006 29.85 30.18 29.31 29.46 2,263,687 -0.44(-1.48%)
Jan 27, 2006 30.07 30.39 29.82 29.90 1,512,384 -0.16(-0.54%)
Jan 26, 2006 30.04 30.24 29.93 30.07 1,234,874 +0.22(+0.74%)
Jan 25, 2006 30.00 30.04 29.67 29.85 1,141,691 -0.10(-0.34%)
Jan 24, 2006 29.92 30.10 29.73 29.95 1,518,904 +0.13(+0.42%)
Jan 23, 2006 30.15 30.15 29.68 29.82 1,560,198 -0.33(-1.10%)
Jan 20, 2006 30.75 30.75 30.07 30.15 1,037,642 -0.62(-2.01%)
Jan 19, 2006 31.18 31.18 30.73 30.77 1,125,391 -0.14(-0.45%)
Jan 18, 2006 30.77 31.18 30.61 30.91 2,001,661 +0.12(+0.38%)
Jan 17, 2006 30.82 30.87 30.49 30.79 1,832,954 -0.02(-0.07%)
Jan 13, 2006 32.04 32.04 30.79 30.82 2,533,047 -1.18(-3.68%)
Jan 12, 2006 33.13 33.14 31.91 31.99 3,691,039 -1.20(-3.62%)
Jan 11, 2006 32.69 33.23 32.33 33.19 1,448,678 +0.53(+1.62%)
Jan 10, 2006 31.95 32.75 31.84 32.66 1,113,437 +0.61(+1.91%)
Jan 09, 2006 31.27 32.19 31.24 32.05 2,000,031 +0.78(+2.50%)
Jan 06, 2006 31.21 31.35 31.03 31.27 1,236,911 +0.22(+0.71%)
Jan 05, 2006 31.32 31.58 30.97 31.05 1,497,035 -0.37(-1.17%)
Jan 04, 2006 31.95 31.95 31.30 31.42 1,637,624 -0.69(-2.15%)
Jan 03, 2006 32.06 32.24 31.10 32.11 1,311,077 +0.35(+1.09%)
Dec 30, 2005 31.99 32.23 31.55 31.77 871,923 -0.36(-1.12%)
Dec 29, 2005 32.27 32.39 31.97 32.13 451,379 -0.15(-0.46%)
Dec 28, 2005 31.46 32.42 31.46 32.27 1,358,619 +0.85(+2.69%)
Dec 27, 2005 31.58 31.73 31.26 31.43 997,978 -0.07(-0.21%)
Dec 23, 2005 31.71 31.87 31.32 31.49 1,511,433 -0.15(-0.49%)
Dec 22, 2005 32.33 32.33 31.47 31.65 1,715,865 -0.71(-2.18%)
Dec 21, 2005 32.17 32.61 31.99 32.36 1,219,932 +0.29(+0.90%)
Dec 20, 2005 31.91 32.26 31.69 32.07 647,252 +0.20(+0.62%)
Dec 19, 2005 31.95 32.09 31.74 31.87 1,328,871 -0.24(-0.76%)
Dec 16, 2005 32.58 32.72 32.06 32.11 1,415,127 -0.32(-1.00%)
Dec 15, 2005 32.65 32.75 32.01 32.44 887,680 -0.21(-0.63%)
Dec 14, 2005 32.36 32.83 32.25 32.64 1,440,663 +0.39(+1.21%)
Dec 13, 2005 32.58 32.58 32.20 32.25 1,539,144 -0.33(-1.02%)
Dec 12, 2005 32.36 32.61 32.24 32.58 984,802 +0.36(+1.12%)
Dec 09, 2005 32.21 32.36 31.77 32.22 451,107 +0.12(+0.37%)
Dec 08, 2005 32.22 32.39 31.85 32.11 626,741 -0.04(-0.14%)
Dec 07, 2005 32.48 32.50 31.99 32.15 854,265 -0.40(-1.22%)
Dec 06, 2005 32.87 33.17 32.47 32.55 1,259,867 -0.18(-0.54%)
Dec 05, 2005 32.50 32.80 32.17 32.72 2,479,800 +0.15(+0.47%)
Dec 02, 2005 32.41 32.95 32.39 32.57 2,183,001 +0.16(+0.50%)
Dec 01, 2005 32.06 32.41 31.93 32.41 1,038,864 +0.46(+1.45%)
Nov 30, 2005 31.83 32.03 31.59 31.94 1,209,065 +0.14(+0.44%)
Nov 29, 2005 32.03 32.34 31.79 31.80 1,074,453 -0.08(-0.25%)
Nov 28, 2005 32.28 32.31 31.88 31.88 1,968,382 -0.40(-1.23%)
Nov 25, 2005 32.11 32.28 31.69 32.28 293,674 +0.25(+0.78%)
Nov 23, 2005 31.62 32.27 31.58 32.03 1,328,600 +0.36(+1.14%)
Nov 22, 2005 31.44 31.67 31.03 31.67 2,062,923 +0.16(+0.51%)
Nov 21, 2005 30.55 31.55 30.52 31.51 1,695,354 +0.94(+3.06%)
Nov 18, 2005 30.37 30.60 30.23 30.57 1,506,408 +0.40(+1.34%)
Nov 17, 2005 30.44 30.44 29.71 30.17 3,348,735 -0.27(-0.89%)
Nov 16, 2005 30.08 30.52 30.04 30.44 1,559,383 +0.43(+1.45%)
Nov 15, 2005 30.32 30.32 29.59 30.01 1,101,620 -0.31(-1.02%)
Nov 14, 2005 30.07 30.40 29.93 30.32 800,882 +0.32(+1.06%)
Nov 11, 2005 30.19 30.22 29.73 30.00 740,435 -0.21(-0.68%)
Nov 10, 2005 29.45 30.24 29.32 30.21 1,398,826 +0.79(+2.68%)
Nov 09, 2005 29.89 30.02 29.37 29.42 1,426,808 -0.34(-1.14%)
Nov 08, 2005 30.44 30.48 29.56 29.76 1,247,099 -0.71(-2.34%)
Nov 07, 2005 30.00 30.52 29.96 30.47 1,093,198 +0.48(+1.60%)
Nov 04, 2005 30.26 30.37 29.78 29.99 798,165 -0.27(-0.88%)
Nov 03, 2005 29.96 30.50 29.96 30.26 1,419,609 +0.52(+1.76%)
Nov 02, 2005 28.80 29.90 28.80 29.73 1,942,845 +0.93(+3.22%)
Nov 01, 2005 28.71 28.87 28.45 28.81 707,427 +0.01(+0.05%)
Oct 31, 2005 27.56 28.97 27.56 28.79 1,688,970 +1.30(+4.74%)
Oct 28, 2005 26.94 27.49 26.91 27.49 911,315 +0.65(+2.41%)
Oct 27, 2005 27.59 27.63 26.59 26.84 1,196,297 -0.78(-2.83%)
Oct 26, 2005 28.01 28.22 27.57 27.62 786,755 -0.47(-1.68%)
Oct 25, 2005 28.23 28.28 27.92 28.09 1,193,852 -0.13(-0.47%)
Oct 24, 2005 27.70 28.24 27.70 28.23 971,626 +0.53(+1.91%)
Oct 21, 2005 27.64 27.84 27.37 27.70 948,262 +0.19(+0.70%)
Oct 20, 2005 28.09 28.31 27.47 27.50 1,275,353 -0.60(-2.15%)
Oct 19, 2005 27.13 28.18 26.86 28.11 1,954,527 +0.80(+2.91%)
Oct 18, 2005 27.53 27.53 27.06 27.31 868,663 -0.23(-0.83%)
Oct 17, 2005 27.20 27.61 27.09 27.54 1,078,392 +0.26(+0.94%)
Oct 14, 2005 26.90 27.35 26.85 27.28 1,608,012 +0.38(+1.42%)
Oct 13, 2005 26.80 26.94 26.52 26.90 1,326,970 +0.03(+0.11%)
Oct 12, 2005 27.31 27.31 26.08 26.87 2,351,436 -0.56(-2.04%)
Oct 11, 2005 27.98 28.14 27.31 27.43 1,187,332 -0.52(-1.87%)
Oct 10, 2005 28.33 28.37 27.85 27.95 867,169 -0.38(-1.33%)
Oct 07, 2005 28.09 28.63 28.05 28.33 1,204,447 +0.57(+2.07%)
Oct 06, 2005 27.89 28.34 27.57 27.75 1,696,033 -0.13(-0.48%)
Oct 05, 2005 27.98 28.09 27.86 27.89 2,267,762 -0.01(-0.05%)
Oct 04, 2005 28.23 28.23 27.80 27.90 1,895,574 -0.32(-1.15%)
Oct 03, 2005 28.33 28.96 28.15 28.23 1,637,352 -0.01(-0.03%)
Sep 30, 2005 27.58 28.33 27.53 28.23 1,877,237 +0.66(+2.40%)
Sep 29, 2005 27.21 27.72 26.55 27.57 2,474,366 +0.36(+1.33%)
Sep 28, 2005 27.35 27.47 26.91 27.21 1,566,175 -0.03(-0.11%)
Sep 27, 2005 27.42 27.42 26.76 27.24 1,015,229 +0.00(+0.00%)
Sep 26, 2005 27.79 27.89 27.02 27.24 1,011,833 -0.04(-0.13%)
Sep 23, 2005 27.28 27.50 27.01 27.28 1,710,567 +0.08(+0.30%)
Sep 22, 2005 26.98 27.46 26.71 27.19 1,575,547 +0.21(+0.79%)
Sep 21, 2005 27.31 27.35 26.75 26.98 1,761,234 -0.37(-1.35%)
Sep 20, 2005 28.04 28.23 27.17 27.35 1,519,448 -0.68(-2.44%)
Sep 19, 2005 28.54 28.59 27.95 28.03 743,831 -0.51(-1.78%)
Sep 16, 2005 28.35 28.62 28.31 28.54 1,213,140 +0.19(+0.68%)
Sep 15, 2005 28.60 28.60 27.91 28.35 1,082,467 -0.10(-0.34%)
Sep 14, 2005 28.86 28.97 28.42 28.45 1,130,417 -0.24(-0.82%)
Sep 13, 2005 29.01 29.01 28.53 28.68 975,158 -0.33(-1.14%)
Sep 12, 2005 28.88 29.06 28.70 29.01 428,830 +0.07(+0.25%)
Sep 09, 2005 28.65 28.94 28.53 28.94 646,709 +0.32(+1.13%)
Sep 08, 2005 28.80 28.80 28.48 28.62 574,581 -0.18(-0.64%)
Sep 07, 2005 28.64 28.84 28.51 28.80 1,024,737 +0.31(+1.09%)
Sep 06, 2005 28.05 28.67 28.05 28.49 1,686,932 +0.55(+1.98%)
Sep 02, 2005 28.20 28.20 27.60 27.94 2,323,182 -0.26(-0.91%)
Sep 01, 2005 29.70 29.71 28.13 28.20 3,072,040 -1.44(-4.84%)
Aug 31, 2005 28.93 29.69 28.93 29.63 1,284,318 +0.84(+2.92%)
Aug 30, 2005 29.43 29.43 28.43 28.79 1,674,299 -0.65(-2.20%)
Aug 29, 2005 29.34 29.59 29.04 29.44 1,140,197 +0.10(+0.35%)
Aug 26, 2005 29.79 29.75 29.34 29.34 2,074,197 -0.45(-1.51%)
Aug 25, 2005 29.74 30.18 29.74 29.79 1,469,053 +0.15(+0.50%)
Aug 24, 2005 29.66 30.10 29.56 29.64 1,295,728 -0.02(-0.07%)
Aug 23, 2005 29.98 30.22 28.93 29.66 4,287,489 -0.32(-1.08%)
Aug 22, 2005 30.28 30.59 29.74 29.98 1,680,955 -0.37(-1.21%)
Aug 19, 2005 30.93 30.94 30.35 30.35 754,019 -0.62(-2.00%)
Aug 18, 2005 30.63 31.16 30.29 30.97 654,180 +0.13(+0.43%)
Aug 17, 2005 30.88 30.97 30.37 30.84 1,602,171 -0.04(-0.12%)
Aug 16, 2005 31.65 31.65 30.78 30.88 900,313 -0.81(-2.56%)
Aug 15, 2005 31.58 31.94 31.40 31.69 648,747 +0.10(+0.33%)
Aug 12, 2005 31.70 31.77 31.18 31.58 1,133,813 -0.09(-0.28%)
Aug 11, 2005 31.58 31.88 31.51 31.67 525,273 +0.09(+0.28%)
Aug 10, 2005 31.66 32.17 31.44 31.58 1,018,761 +0.07(+0.21%)
Aug 09, 2005 31.13 31.61 31.12 31.52 1,377,908 +0.38(+1.23%)
Aug 08, 2005 31.52 31.66 31.10 31.13 498,649 -0.39(-1.24%)
Aug 05, 2005 32.02 32.06 31.32 31.52 1,474,351 -0.51(-1.59%)
Aug 04, 2005 32.32 32.33 31.71 32.03 868,120 -0.40(-1.23%)
Aug 03, 2005 32.39 32.45 32.28 32.43 668,986 +0.01(+0.02%)
Aug 02, 2005 32.39 32.69 32.16 32.42 720,739 +0.17(+0.52%)
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.