Williams-Sonoma (NY: WSM )

119.17 -6.89 (-5.47%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.20 32.30 31.80 31.80 609,000 -0.43(-1.33%)
Jul 28, 2006 31.94 32.26 31.91 32.23 678,600 +0.30(+0.94%)
Jul 27, 2006 32.23 32.49 31.55 31.93 956,600 -0.31(-0.96%)
Jul 26, 2006 32.10 32.54 31.97 32.24 1,705,200 -1.01(-3.04%)
Jul 25, 2006 33.07 33.42 32.78 33.25 877,900 +0.18(+0.54%)
Jul 24, 2006 32.35 33.13 32.45 33.07 927,900 +0.73(+2.26%)
Jul 21, 2006 32.36 32.49 32.10 32.34 1,181,100 -0.02(-0.06%)
Jul 20, 2006 32.65 32.79 32.09 32.36 749,700 -0.22(-0.68%)
Jul 19, 2006 31.90 32.92 31.90 32.58 1,261,500 +0.77(+2.42%)
Jul 18, 2006 31.84 31.84 31.15 31.81 1,520,100 -0.03(-0.09%)
Jul 17, 2006 31.83 32.24 31.82 31.84 807,000 -0.10(-0.31%)
Jul 14, 2006 32.44 32.59 31.75 31.94 1,173,800 -0.50(-1.54%)
Jul 13, 2006 32.55 32.85 32.25 32.44 904,700 -0.42(-1.28%)
Jul 12, 2006 32.54 32.92 32.38 32.86 1,659,600 +0.25(+0.77%)
Jul 11, 2006 32.60 32.83 31.30 32.61 3,535,400 -0.94(-2.80%)
Jul 10, 2006 33.68 33.85 33.40 33.55 705,700 +0.00(+0.00%)
Jul 07, 2006 33.60 33.71 33.35 33.55 562,800 -0.15(-0.45%)
Jul 06, 2006 33.52 33.72 33.25 33.70 775,800 +0.18(+0.54%)
Jul 05, 2006 34.09 34.09 33.30 33.52 981,700 -0.57(-1.67%)
Jul 03, 2006 34.22 34.27 33.86 34.09 346,800 +0.04(+0.12%)
Jun 30, 2006 34.57 34.58 33.73 34.05 1,334,900 -0.38(-1.10%)
Jun 29, 2006 33.88 34.44 33.49 34.43 1,310,600 +0.82(+2.44%)
Jun 28, 2006 34.80 34.80 33.55 33.61 1,050,600 -1.01(-2.92%)
Jun 27, 2006 35.19 35.42 34.53 34.62 1,074,700 -0.50(-1.42%)
Jun 26, 2006 35.38 35.87 34.94 35.12 968,400 -0.32(-0.90%)
Jun 23, 2006 35.10 35.60 34.96 35.44 590,300 +0.34(+0.97%)
Jun 22, 2006 35.20 35.57 34.89 35.10 942,700 -0.50(-1.40%)
Jun 21, 2006 34.94 35.89 34.94 35.60 700,900 +0.66(+1.89%)
Jun 20, 2006 35.20 35.33 34.80 34.94 714,200 -0.02(-0.06%)
Jun 19, 2006 36.04 36.04 34.87 34.96 1,048,200 -1.08(-3.00%)
Jun 16, 2006 36.59 36.66 35.90 36.04 863,900 -0.34(-0.93%)
Jun 15, 2006 35.35 36.55 35.34 36.38 962,900 +1.43(+4.09%)
Jun 14, 2006 34.98 35.18 34.56 34.95 766,800 -0.02(-0.06%)
Jun 13, 2006 35.10 35.61 34.84 34.97 1,017,600 -0.19(-0.54%)
Jun 12, 2006 35.87 35.93 35.13 35.16 753,400 -0.59(-1.65%)
Jun 09, 2006 36.64 36.83 35.75 35.75 1,086,000 -0.89(-2.43%)
Jun 08, 2006 36.31 36.79 35.78 36.64 1,163,400 +0.23(+0.63%)
Jun 07, 2006 36.77 36.92 36.38 36.41 1,327,800 -0.36(-0.98%)
Jun 06, 2006 36.73 36.87 36.00 36.77 1,059,900 +0.04(+0.11%)
Jun 05, 2006 37.52 37.79 36.63 36.73 918,200 -1.00(-2.65%)
Jun 02, 2006 36.97 37.79 36.81 37.73 2,006,100 +0.81(+2.19%)
Jun 01, 2006 36.60 37.04 36.18 36.92 2,764,800 +0.77(+2.13%)
May 31, 2006 36.15 36.46 35.84 36.15 1,366,600 +0.11(+0.31%)
May 30, 2006 36.50 36.50 35.57 36.04 1,237,100 -0.66(-1.80%)
May 26, 2006 37.00 37.55 36.60 36.70 1,032,900 -0.14(-0.38%)
May 25, 2006 37.26 37.42 36.56 36.84 1,985,200 -0.41(-1.10%)
May 24, 2006 37.80 38.29 37.11 37.25 3,678,900 -1.80(-4.61%)
May 23, 2006 40.00 40.05 38.99 39.05 1,874,700 -0.75(-1.88%)
May 22, 2006 40.88 40.88 39.64 39.80 1,498,700 -1.08(-2.64%)
May 19, 2006 40.73 40.98 40.59 40.88 1,302,400 +0.30(+0.74%)
May 18, 2006 41.10 41.25 40.42 40.58 1,806,800 -0.34(-0.83%)
May 17, 2006 42.10 42.27 40.90 40.92 2,323,500 -1.28(-3.03%)
May 16, 2006 42.85 42.89 42.12 42.20 1,082,100 -0.78(-1.81%)
May 15, 2006 42.50 43.04 42.31 42.98 866,800 +0.23(+0.54%)
May 12, 2006 42.40 42.92 42.28 42.75 776,500 +0.11(+0.26%)
May 11, 2006 43.20 43.30 42.44 42.64 506,800 -0.77(-1.77%)
May 10, 2006 43.79 43.79 43.08 43.41 609,100 -0.38(-0.87%)
May 09, 2006 44.10 44.44 43.66 43.79 913,300 -0.54(-1.22%)
May 08, 2006 44.00 44.35 43.89 44.33 807,400 +0.32(+0.73%)
May 05, 2006 43.85 44.24 43.44 44.01 720,900 +0.86(+1.99%)
May 04, 2006 42.62 43.29 42.40 43.15 534,100 +0.65(+1.53%)
May 03, 2006 42.50 42.92 42.35 42.50 636,900 -0.08(-0.19%)
May 02, 2006 42.78 42.85 42.47 42.58 436,600 -0.04(-0.09%)
May 01, 2006 42.11 42.84 41.99 42.62 738,400 +0.75(+1.79%)
Apr 28, 2006 42.13 42.47 41.66 41.87 464,300 -0.26(-0.62%)
Apr 27, 2006 41.45 42.62 41.10 42.13 483,900 +0.45(+1.08%)
Apr 26, 2006 41.45 42.18 41.39 41.68 555,900 +0.38(+0.92%)
Apr 25, 2006 41.55 41.62 41.02 41.30 380,000 -0.25(-0.60%)
Apr 24, 2006 41.63 41.67 41.21 41.55 400,100 -0.16(-0.38%)
Apr 21, 2006 42.45 42.65 41.37 41.71 396,500 -0.71(-1.67%)
Apr 20, 2006 42.13 42.62 42.02 42.42 282,800 +0.32(+0.76%)
Apr 19, 2006 42.50 42.73 41.83 42.10 557,700 -0.43(-1.01%)
Apr 18, 2006 41.71 42.62 41.77 42.53 679,500 +0.83(+1.99%)
Apr 17, 2006 41.55 42.01 41.26 41.70 471,200 +0.09(+0.22%)
Apr 13, 2006 41.70 42.03 41.41 41.61 451,400 -0.09(-0.22%)
Apr 12, 2006 41.90 42.00 41.55 41.70 357,200 -0.13(-0.31%)
Apr 11, 2006 42.15 42.29 41.60 41.83 464,400 -0.20(-0.48%)
Apr 10, 2006 42.76 42.93 41.94 42.03 421,200 -0.71(-1.66%)
Apr 07, 2006 43.50 43.81 42.57 42.74 280,500 -0.64(-1.48%)
Apr 06, 2006 42.89 43.47 42.73 43.38 401,900 +0.50(+1.17%)
Apr 05, 2006 42.92 43.35 42.72 42.88 398,800 +0.11(+0.26%)
Apr 04, 2006 42.02 42.85 41.80 42.77 500,100 +1.02(+2.44%)
Apr 03, 2006 42.41 42.80 41.49 41.75 1,074,000 -0.65(-1.53%)
Mar 31, 2006 42.50 42.96 42.34 42.40 554,700 +0.04(+0.09%)
Mar 30, 2006 42.63 42.93 42.18 42.36 459,900 -0.14(-0.33%)
Mar 29, 2006 42.35 42.90 42.18 42.50 488,100 -0.11(-0.26%)
Mar 28, 2006 42.75 42.90 42.33 42.61 695,800 -0.19(-0.44%)
Mar 27, 2006 42.20 43.12 41.96 42.80 979,100 +0.60(+1.42%)
Mar 24, 2006 41.35 42.25 41.35 42.20 725,800 +0.48(+1.15%)
Mar 23, 2006 41.62 42.35 41.59 41.72 926,700 -0.10(-0.24%)
Mar 22, 2006 41.75 42.13 41.60 41.82 834,000 +0.05(+0.12%)
Mar 21, 2006 42.15 42.16 41.63 41.77 876,300 -0.51(-1.21%)
Mar 20, 2006 43.00 44.47 42.05 42.28 1,885,400 -0.18(-0.42%)
Mar 17, 2006 41.60 42.53 41.44 42.46 1,020,100 +1.16(+2.81%)
Mar 16, 2006 41.38 41.59 41.15 41.30 482,100 -0.02(-0.05%)
Mar 15, 2006 40.51 41.35 40.42 41.32 622,200 +0.88(+2.18%)
Mar 14, 2006 40.13 40.56 40.07 40.44 330,500 +0.31(+0.77%)
Mar 13, 2006 39.75 40.22 39.75 40.13 514,200 +0.47(+1.19%)
Mar 10, 2006 39.50 39.90 38.73 39.66 630,800 +0.16(+0.41%)
Mar 09, 2006 39.70 39.75 39.26 39.50 453,100 -0.13(-0.33%)
Mar 08, 2006 39.44 39.90 39.43 39.63 595,700 +0.09(+0.23%)
Mar 07, 2006 39.55 39.79 39.33 39.54 526,700 -0.19(-0.48%)
Mar 06, 2006 40.19 40.19 39.68 39.73 404,400 -0.54(-1.34%)
Mar 03, 2006 40.42 40.66 40.20 40.27 351,400 -0.14(-0.35%)
Mar 02, 2006 40.74 40.75 40.16 40.41 646,100 -0.41(-1.00%)
Mar 01, 2006 40.49 40.87 40.19 40.82 462,400 +0.33(+0.82%)
Feb 28, 2006 40.42 40.78 40.22 40.49 811,000 +0.07(+0.17%)
Feb 27, 2006 40.00 40.57 39.92 40.42 446,200 +0.58(+1.46%)
Feb 24, 2006 39.87 39.91 39.50 39.84 505,000 +0.07(+0.18%)
Feb 23, 2006 39.67 40.35 39.42 39.77 402,700 -0.10(-0.25%)
Feb 22, 2006 39.42 40.00 39.02 39.87 435,300 +0.42(+1.06%)
Feb 21, 2006 39.81 40.00 39.23 39.45 412,200 -0.35(-0.88%)
Feb 17, 2006 39.92 39.93 39.33 39.80 673,300 -0.08(-0.20%)
Feb 16, 2006 39.93 40.02 39.75 39.88 571,700 +0.17(+0.43%)
Feb 15, 2006 39.20 39.81 39.07 39.71 853,600 +0.51(+1.30%)
Feb 14, 2006 38.69 39.30 38.44 39.20 855,300 +0.77(+2.00%)
Feb 13, 2006 38.41 38.57 38.18 38.43 778,100 +0.03(+0.08%)
Feb 10, 2006 38.93 39.10 38.12 38.40 1,083,200 -0.56(-1.44%)
Feb 09, 2006 38.63 39.28 38.60 38.96 909,700 +0.43(+1.12%)
Feb 08, 2006 38.61 38.80 38.10 38.53 710,900 +0.02(+0.05%)
Feb 07, 2006 39.10 39.22 38.41 38.51 1,186,600 -0.59(-1.51%)
Feb 06, 2006 38.78 39.16 38.71 39.10 828,500 +0.33(+0.85%)
Feb 03, 2006 38.90 39.25 38.60 38.77 1,290,400 -0.32(-0.82%)
Feb 02, 2006 39.60 39.67 38.98 39.09 1,329,400 -0.54(-1.36%)
Feb 01, 2006 39.85 39.91 39.54 39.63 748,300 -0.15(-0.38%)
Jan 31, 2006 39.85 40.01 39.56 39.78 1,148,000 -0.24(-0.60%)
Jan 30, 2006 40.55 41.00 39.81 40.02 1,666,500 -0.60(-1.48%)
Jan 27, 2006 40.85 41.28 40.50 40.62 1,113,400 -0.22(-0.54%)
Jan 26, 2006 40.80 41.08 40.66 40.84 909,100 +0.30(+0.74%)
Jan 25, 2006 40.75 40.80 40.30 40.54 840,500 -0.14(-0.34%)
Jan 24, 2006 40.64 40.89 40.38 40.68 1,118,200 +0.17(+0.42%)
Jan 23, 2006 40.95 40.96 40.32 40.51 1,148,600 -0.45(-1.10%)
Jan 20, 2006 41.77 41.77 40.85 40.96 763,900 -0.84(-2.01%)
Jan 19, 2006 42.35 42.35 41.74 41.80 828,500 -0.19(-0.45%)
Jan 18, 2006 41.79 42.35 41.58 41.99 1,473,600 +0.16(+0.38%)
Jan 17, 2006 41.86 41.93 41.42 41.83 1,349,400 -0.03(-0.07%)
Jan 13, 2006 43.52 43.52 41.83 41.86 1,864,800 -1.60(-3.68%)
Jan 12, 2006 45.00 45.01 43.35 43.46 2,717,300 -1.63(-3.61%)
Jan 11, 2006 44.40 45.14 43.92 45.09 1,066,500 +0.72(+1.62%)
Jan 10, 2006 43.40 44.49 43.25 44.37 819,700 +0.83(+1.91%)
Jan 09, 2006 42.48 43.72 42.43 43.54 1,472,400 +1.06(+2.50%)
Jan 06, 2006 42.40 42.58 42.15 42.48 910,600 +0.30(+0.71%)
Jan 05, 2006 42.55 42.90 42.07 42.18 1,102,100 -0.50(-1.17%)
Jan 04, 2006 43.40 43.40 42.52 42.68 1,205,600 -0.94(-2.15%)
Jan 03, 2006 43.55 43.79 42.24 43.62 965,200 +0.47(+1.09%)
Dec 30, 2005 43.45 43.78 42.85 43.15 641,900 -0.49(-1.12%)
Dec 29, 2005 43.84 44.00 43.42 43.64 332,300 -0.20(-0.46%)
Dec 28, 2005 42.73 44.04 42.73 43.84 1,000,200 +1.15(+2.69%)
Dec 27, 2005 42.90 43.10 42.46 42.69 734,700 -0.09(-0.21%)
Dec 23, 2005 43.07 43.29 42.54 42.78 1,112,700 -0.21(-0.49%)
Dec 22, 2005 43.91 43.92 42.75 42.99 1,263,200 -0.96(-2.18%)
Dec 21, 2005 43.70 44.30 43.45 43.95 898,100 +0.39(+0.90%)
Dec 20, 2005 43.35 43.82 43.04 43.56 476,500 +0.27(+0.62%)
Dec 19, 2005 43.40 43.59 43.12 43.29 978,300 -0.33(-0.76%)
Dec 16, 2005 44.25 44.44 43.55 43.62 1,041,800 -0.44(-1.00%)
Dec 15, 2005 44.35 44.48 43.48 44.06 653,500 -0.28(-0.63%)
Dec 14, 2005 43.95 44.60 43.81 44.34 1,060,600 +0.53(+1.21%)
Dec 13, 2005 44.26 44.26 43.74 43.81 1,133,100 -0.45(-1.02%)
Dec 12, 2005 43.95 44.29 43.79 44.26 725,000 +0.49(+1.12%)
Dec 09, 2005 43.75 43.95 43.16 43.77 332,100 +0.16(+0.37%)
Dec 08, 2005 43.77 44.00 43.26 43.61 461,400 -0.06(-0.14%)
Dec 07, 2005 44.12 44.15 43.45 43.67 628,900 -0.54(-1.22%)
Dec 06, 2005 44.65 45.05 44.11 44.21 927,500 -0.24(-0.54%)
Dec 05, 2005 44.14 44.55 43.70 44.45 1,825,600 +0.21(+0.47%)
Dec 02, 2005 44.02 44.76 44.00 44.24 1,607,100 +0.22(+0.50%)
Dec 01, 2005 43.55 44.03 43.37 44.02 764,800 +0.63(+1.45%)
Nov 30, 2005 43.24 43.51 42.91 43.39 890,100 +0.19(+0.44%)
Nov 29, 2005 43.51 43.93 43.18 43.20 791,000 -0.11(-0.25%)
Nov 28, 2005 43.85 43.89 43.31 43.31 1,449,100 -0.54(-1.23%)
Nov 25, 2005 43.62 43.85 43.05 43.85 216,200 +0.34(+0.78%)
Nov 23, 2005 42.95 43.83 42.90 43.51 978,100 +0.49(+1.14%)
Nov 22, 2005 42.70 43.02 42.15 43.02 1,518,700 +0.22(+0.51%)
Nov 21, 2005 41.50 42.85 41.45 42.80 1,248,100 +1.27(+3.06%)
Nov 18, 2005 41.25 41.57 41.06 41.53 1,109,000 +0.55(+1.34%)
Nov 17, 2005 41.35 41.35 40.35 40.98 2,465,300 -0.37(-0.89%)
Nov 16, 2005 40.86 41.45 40.80 41.35 1,148,000 +0.59(+1.45%)
Nov 15, 2005 41.18 41.18 40.20 40.76 811,000 -0.42(-1.02%)
Nov 14, 2005 40.85 41.30 40.66 41.18 589,600 +0.43(+1.06%)
Nov 11, 2005 41.01 41.05 40.38 40.75 545,100 -0.28(-0.68%)
Nov 10, 2005 40.00 41.08 39.82 41.03 1,029,800 +1.07(+2.68%)
Nov 09, 2005 40.60 40.78 39.89 39.96 1,050,400 -0.46(-1.14%)
Nov 08, 2005 41.35 41.40 40.15 40.42 918,100 -0.97(-2.34%)
Nov 07, 2005 40.75 41.46 40.70 41.39 804,800 +0.65(+1.60%)
Nov 04, 2005 41.10 41.25 40.45 40.74 587,600 -0.36(-0.88%)
Nov 03, 2005 40.70 41.43 40.70 41.10 1,045,100 +0.71(+1.76%)
Nov 02, 2005 39.12 40.61 39.12 40.39 1,430,300 +1.26(+3.22%)
Nov 01, 2005 39.00 39.21 38.64 39.13 520,800 +0.02(+0.05%)
Oct 31, 2005 37.44 39.35 37.44 39.11 1,243,400 +1.77(+4.74%)
Oct 28, 2005 36.60 37.34 36.55 37.34 670,900 +0.88(+2.41%)
Oct 27, 2005 37.47 37.53 36.12 36.46 880,700 -1.06(-2.83%)
Oct 26, 2005 38.05 38.33 37.45 37.52 579,200 -0.64(-1.68%)
Oct 25, 2005 38.34 38.42 37.93 38.16 878,900 -0.18(-0.47%)
Oct 24, 2005 37.62 38.36 37.62 38.34 715,300 +0.72(+1.91%)
Oct 21, 2005 37.55 37.82 37.18 37.62 698,100 +0.26(+0.70%)
Oct 20, 2005 38.15 38.46 37.31 37.36 938,900 -0.82(-2.15%)
Oct 19, 2005 36.85 38.28 36.48 38.18 1,438,900 +1.08(+2.91%)
Oct 18, 2005 37.40 37.40 36.76 37.10 639,500 -0.31(-0.83%)
Oct 17, 2005 36.95 37.50 36.80 37.41 793,900 +0.35(+0.94%)
Oct 14, 2005 36.54 37.15 36.47 37.06 1,183,800 +0.52(+1.42%)
Oct 13, 2005 36.40 36.59 36.03 36.54 976,900 +0.04(+0.11%)
Oct 12, 2005 37.10 37.10 35.43 36.50 1,731,100 -0.76(-2.04%)
Oct 11, 2005 38.01 38.23 37.10 37.26 874,100 -0.71(-1.87%)
Oct 10, 2005 38.48 38.53 37.83 37.97 638,400 -0.51(-1.33%)
Oct 07, 2005 38.15 38.89 38.10 38.48 886,700 +0.78(+2.07%)
Oct 06, 2005 37.88 38.50 37.45 37.70 1,248,600 -0.18(-0.48%)
Oct 05, 2005 38.00 38.15 37.85 37.88 1,669,500 -0.02(-0.05%)
Oct 04, 2005 38.34 38.34 37.76 37.90 1,395,500 -0.44(-1.15%)
Oct 03, 2005 38.48 39.34 38.24 38.34 1,205,400 -0.01(-0.03%)
Sep 30, 2005 37.46 38.48 37.39 38.35 1,382,000 +0.90(+2.40%)
Sep 29, 2005 36.96 37.65 36.06 37.45 1,821,600 +0.49(+1.33%)
Sep 28, 2005 37.15 37.32 36.55 36.96 1,153,000 -0.04(-0.11%)
Sep 27, 2005 37.25 37.25 36.35 37.00 747,400 +0.00(+0.00%)
Sep 26, 2005 37.75 37.89 36.70 37.00 744,900 -0.05(-0.13%)
Sep 23, 2005 37.05 37.36 36.69 37.05 1,259,300 +0.11(+0.30%)
Sep 22, 2005 36.65 37.30 36.28 36.94 1,159,900 +0.29(+0.79%)
Sep 21, 2005 37.10 37.15 36.34 36.65 1,296,600 -0.50(-1.35%)
Sep 20, 2005 38.09 38.34 36.90 37.15 1,118,600 -0.93(-2.44%)
Sep 19, 2005 38.77 38.84 37.96 38.08 547,600 -0.69(-1.78%)
Sep 16, 2005 38.51 38.88 38.45 38.77 893,100 +0.26(+0.68%)
Sep 15, 2005 38.85 38.85 37.91 38.51 796,900 -0.13(-0.34%)
Sep 14, 2005 39.20 39.35 38.61 38.64 832,200 -0.32(-0.82%)
Sep 13, 2005 39.41 39.41 38.75 38.96 717,900 -0.45(-1.14%)
Sep 12, 2005 39.23 39.48 38.98 39.41 315,700 +0.10(+0.25%)
Sep 09, 2005 38.91 39.31 38.75 39.31 476,100 +0.44(+1.13%)
Sep 08, 2005 39.12 39.12 38.68 38.87 423,000 -0.25(-0.64%)
Sep 07, 2005 38.90 39.18 38.73 39.12 754,400 +0.42(+1.09%)
Sep 06, 2005 38.10 38.95 38.10 38.70 1,241,900 +0.75(+1.98%)
Sep 02, 2005 38.30 38.31 37.49 37.95 1,710,300 -0.35(-0.91%)
Sep 01, 2005 40.34 40.35 38.21 38.30 2,261,600 -1.95(-4.84%)
Aug 31, 2005 39.30 40.33 39.30 40.25 945,500 +1.14(+2.91%)
Aug 30, 2005 39.98 39.98 38.62 39.11 1,232,600 -0.88(-2.20%)
Aug 29, 2005 39.85 40.19 39.44 39.99 839,400 +0.14(+0.35%)
Aug 26, 2005 40.46 40.41 39.85 39.85 1,527,000 -0.61(-1.51%)
Aug 25, 2005 40.40 41.00 40.40 40.46 1,081,500 +0.20(+0.50%)
Aug 24, 2005 40.29 40.89 40.15 40.26 953,900 -0.03(-0.07%)
Aug 23, 2005 40.73 41.05 39.30 40.29 3,156,400 -0.44(-1.08%)
Aug 22, 2005 41.13 41.55 40.40 40.73 1,237,500 -0.50(-1.21%)
Aug 19, 2005 42.02 42.03 41.23 41.23 555,100 -0.84(-2.00%)
Aug 18, 2005 41.60 42.32 41.14 42.07 481,600 +0.18(+0.43%)
Aug 17, 2005 41.94 42.07 41.25 41.89 1,179,500 -0.05(-0.12%)
Aug 16, 2005 42.99 42.99 41.81 41.94 662,800 -1.10(-2.56%)
Aug 15, 2005 42.90 43.38 42.65 43.04 477,600 +0.14(+0.33%)
Aug 12, 2005 43.06 43.15 42.35 42.90 834,700 -0.12(-0.28%)
Aug 11, 2005 42.90 43.30 42.80 43.02 386,700 +0.12(+0.28%)
Aug 10, 2005 43.00 43.70 42.70 42.90 750,000 +0.09(+0.21%)
Aug 09, 2005 42.29 42.94 42.27 42.81 1,014,400 +0.52(+1.23%)
Aug 08, 2005 42.82 43.01 42.25 42.29 367,100 -0.53(-1.24%)
Aug 05, 2005 43.49 43.55 42.55 42.82 1,085,400 -0.69(-1.59%)
Aug 04, 2005 43.90 43.91 43.08 43.51 639,100 -0.54(-1.23%)
Aug 03, 2005 44.00 44.08 43.85 44.05 492,500 +0.01(+0.02%)
Aug 02, 2005 44.00 44.41 43.69 44.04 530,600 +0.23(+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.