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, 2008 12.76 13.24 12.71 12.84 1,972,059 -0.04(-0.29%)
Jul 30, 2008 13.35 13.48 12.66 12.88 1,975,914 -0.29(-2.18%)
Jul 29, 2008 13.16 13.32 12.92 13.16 2,312,708 +0.16(+1.25%)
Jul 28, 2008 13.36 13.53 12.89 13.00 1,576,099 -0.34(-2.54%)
Jul 25, 2008 13.53 13.58 13.15 13.34 3,703,146 -0.05(-0.39%)
Jul 24, 2008 14.21 14.40 13.32 13.39 2,593,138 -0.80(-5.65%)
Jul 23, 2008 13.94 14.83 13.74 14.19 4,619,342 +0.10(+0.68%)
Jul 22, 2008 13.77 14.18 13.32 14.10 3,844,341 +0.21(+1.54%)
Jul 21, 2008 14.18 14.34 13.66 13.88 1,851,451 -0.22(-1.57%)
Jul 18, 2008 14.80 14.92 14.08 14.11 4,301,275 -0.57(-3.91%)
Jul 17, 2008 14.64 15.82 14.37 14.68 5,861,194 +0.04(+0.25%)
Jul 16, 2008 13.30 14.79 13.21 14.64 2,277,228 +1.42(+10.75%)
Jul 15, 2008 13.39 13.47 13.08 13.22 3,350,505 -0.32(-2.39%)
Jul 14, 2008 14.23 14.30 13.43 13.55 1,487,014 -0.52(-3.72%)
Jul 11, 2008 13.62 14.31 13.10 14.07 3,101,081 +0.30(+2.19%)
Jul 10, 2008 14.39 14.43 13.63 13.77 2,289,344 -0.62(-4.30%)
Jul 09, 2008 15.03 15.07 14.27 14.39 1,630,433 -0.55(-3.70%)
Jul 08, 2008 14.34 14.99 14.03 14.94 1,818,804 +0.57(+4.00%)
Jul 07, 2008 14.39 14.55 14.00 14.36 2,171,535 +0.07(+0.46%)
Jul 04, 2008 13.65 14.40 13.65 14.30 1,456,975 +0.00(+0.00%)
Jul 03, 2008 13.65 14.40 13.65 14.30 1,456,975 +0.67(+4.92%)
Jul 02, 2008 14.39 14.77 13.60 13.63 2,687,862 -0.82(-5.66%)
Jul 01, 2008 14.27 14.61 14.06 14.44 2,463,521 -0.16(-1.11%)
Jun 30, 2008 15.09 15.14 14.58 14.61 1,921,986 -0.53(-3.50%)
Jun 27, 2008 15.47 15.60 14.91 15.14 2,480,952 -0.39(-2.51%)
Jun 26, 2008 15.85 16.12 15.49 15.53 1,491,649 -0.52(-3.26%)
Jun 25, 2008 15.75 16.40 15.72 16.05 1,867,652 +0.38(+2.44%)
Jun 24, 2008 16.12 16.19 15.46 15.67 2,677,016 -0.59(-3.62%)
Jun 23, 2008 16.36 16.36 16.13 16.25 2,638,367 +0.04(+0.23%)
Jun 20, 2008 16.34 16.49 16.19 16.22 3,143,682 -0.44(-2.65%)
Jun 19, 2008 16.35 16.67 16.20 16.66 1,453,340 +0.29(+1.75%)
Jun 18, 2008 16.13 16.55 15.95 16.37 2,133,947 +0.18(+1.09%)
Jun 17, 2008 16.65 16.75 16.20 16.20 2,014,917 -0.37(-2.22%)
Jun 16, 2008 16.41 16.63 16.15 16.56 2,199,530 +0.18(+1.12%)
Jun 13, 2008 15.70 16.68 15.59 16.38 3,211,333 +0.75(+4.80%)
Jun 12, 2008 15.51 16.06 15.50 15.63 2,453,294 +0.40(+2.66%)
Jun 11, 2008 16.04 16.15 15.22 15.22 2,699,803 -0.91(-5.66%)
Jun 10, 2008 16.27 16.60 15.98 16.14 2,851,703 -0.19(-1.17%)
Jun 09, 2008 16.55 16.66 16.10 16.33 3,053,278 -0.24(-1.47%)
Jun 06, 2008 17.26 17.62 16.49 16.57 2,989,095 -0.87(-4.98%)
Jun 05, 2008 17.54 17.84 17.20 17.44 2,231,234 -0.10(-0.55%)
Jun 04, 2008 18.43 18.60 17.29 17.54 4,991,559 -0.86(-4.68%)
Jun 03, 2008 18.38 18.62 17.66 18.40 3,665,111 +0.30(+1.67%)
Jun 02, 2008 18.70 19.01 17.96 18.10 2,047,526 -0.62(-3.30%)
May 30, 2008 18.80 18.85 18.41 18.71 2,240,911 +0.10(+0.55%)
May 29, 2008 18.26 18.90 18.21 18.61 1,281,806 +0.33(+1.81%)
May 28, 2008 18.35 18.58 18.05 18.28 1,063,070 -0.01(-0.08%)
May 27, 2008 18.22 18.58 17.85 18.29 1,464,867 +0.21(+1.18%)
May 26, 2008 18.21 18.92 17.65 18.08 0 +0.00(+0.00%)
May 23, 2008 18.21 18.92 17.65 18.08 2,009,180 -0.23(-1.25%)
May 22, 2008 18.47 18.74 18.10 18.31 1,724,763 -0.20(-1.07%)
May 21, 2008 19.26 19.45 17.94 18.51 2,019,130 -0.68(-3.53%)
May 20, 2008 19.60 19.60 18.90 19.19 1,447,783 -0.51(-2.58%)
May 19, 2008 19.83 20.11 19.49 19.69 1,025,608 -0.17(-0.85%)
May 16, 2008 20.21 20.21 19.40 19.86 987,175 -0.30(-1.50%)
May 15, 2008 19.88 21.95 19.55 20.16 1,225,861 +0.49(+2.51%)
May 14, 2008 19.35 19.82 19.35 19.67 978,427 +0.43(+2.22%)
May 13, 2008 18.92 19.58 18.80 19.24 1,627,575 +0.40(+2.15%)
May 12, 2008 18.91 19.76 18.68 18.84 2,226,423 -0.06(-0.31%)
May 09, 2008 18.87 19.40 18.60 18.90 1,022,404 +0.04(+0.23%)
May 08, 2008 19.44 19.59 18.54 18.85 2,462,928 -0.47(-2.44%)
May 07, 2008 20.36 20.53 19.23 19.32 2,518,942 -1.05(-5.13%)
May 06, 2008 20.11 20.64 19.79 20.37 1,124,896 +0.08(+0.40%)
May 05, 2008 20.80 20.80 19.79 20.29 1,331,869 +0.24(+1.17%)
May 02, 2008 19.96 20.56 19.78 20.05 1,634,807 +0.29(+1.45%)
May 01, 2008 19.47 20.62 19.21 19.77 2,305,943 +0.33(+1.70%)
Apr 30, 2008 20.27 20.40 19.31 19.44 2,187,019 -0.71(-3.54%)
Apr 29, 2008 20.08 20.27 19.59 20.15 1,101,507 +0.08(+0.40%)
Apr 28, 2008 19.86 20.55 19.80 20.07 1,087,250 -0.31(-1.52%)
Apr 25, 2008 19.91 20.76 19.67 20.38 1,590,883 +0.46(+2.33%)
Apr 24, 2008 19.52 20.48 19.27 19.91 2,145,815 +0.43(+2.23%)
Apr 23, 2008 19.70 19.88 19.45 19.48 1,366,328 -0.18(-0.90%)
Apr 22, 2008 20.33 20.33 19.37 19.66 1,608,447 -0.75(-3.68%)
Apr 21, 2008 19.81 20.70 19.80 20.41 1,184,847 +0.48(+2.40%)
Apr 18, 2008 20.05 20.32 19.69 19.93 1,045,091 +0.45(+2.31%)
Apr 17, 2008 19.12 19.55 18.98 19.48 1,163,335 +0.36(+1.89%)
Apr 16, 2008 19.05 19.30 18.82 19.12 1,098,213 +0.24(+1.25%)
Apr 15, 2008 18.79 19.05 18.56 18.88 732,836 +0.21(+1.14%)
Apr 14, 2008 18.77 19.02 18.55 18.67 1,141,182 -0.13(-0.67%)
Apr 11, 2008 18.74 19.28 18.49 18.79 1,434,279 -0.15(-0.82%)
Apr 10, 2008 17.96 19.25 17.85 18.95 2,233,667 +0.96(+5.32%)
Apr 09, 2008 18.62 18.83 17.87 17.99 2,386,405 -0.64(-3.44%)
Apr 08, 2008 18.93 19.07 18.53 18.63 2,040,136 -0.35(-1.86%)
Apr 07, 2008 19.55 19.58 18.88 18.99 1,945,833 -0.52(-2.68%)
Apr 04, 2008 19.51 19.74 19.01 19.51 1,752,948 +0.09(+0.46%)
Apr 03, 2008 18.57 19.58 18.57 19.42 1,958,221 +0.21(+1.07%)
Apr 02, 2008 18.94 19.61 18.86 19.21 2,012,734 +0.31(+1.64%)
Apr 01, 2008 18.05 18.93 18.01 18.91 2,175,687 +1.06(+5.94%)
Mar 31, 2008 17.53 17.91 17.47 17.85 2,195,498 +0.32(+1.85%)
Mar 28, 2008 17.48 17.71 17.39 17.52 4,889,373 +0.04(+0.21%)
Mar 27, 2008 17.34 17.94 17.09 17.48 7,186,830 -0.91(-4.96%)
Mar 26, 2008 18.40 18.77 18.11 18.40 3,455,773 -0.29(-1.58%)
Mar 25, 2008 18.85 18.91 17.99 18.69 4,901,941 -0.81(-4.15%)
Mar 24, 2008 18.88 19.92 18.63 19.50 2,501,543 +0.70(+3.72%)
Mar 21, 2008 18.03 18.91 17.97 18.80 2,243,124 +0.00(+0.00%)
Mar 20, 2008 18.03 18.91 17.97 18.80 2,243,124 +0.82(+4.54%)
Mar 19, 2008 17.87 18.32 17.81 17.99 2,507,782 +0.10(+0.53%)
Mar 18, 2008 17.44 17.91 17.12 17.89 2,496,243 +0.95(+5.61%)
Mar 17, 2008 16.31 17.34 16.28 16.94 3,345,740 -0.11(-0.65%)
Mar 14, 2008 17.41 17.54 16.75 17.05 2,046,079 -0.42(-2.40%)
Mar 13, 2008 16.36 17.63 16.20 17.47 2,935,354 +0.88(+5.28%)
Mar 12, 2008 16.81 17.40 16.48 16.59 1,583,181 -0.32(-1.91%)
Mar 11, 2008 16.76 16.94 16.23 16.92 2,373,468 +0.72(+4.45%)
Mar 10, 2008 16.59 16.92 16.19 16.20 1,598,038 -0.32(-1.96%)
Mar 07, 2008 16.23 16.70 16.05 16.52 2,286,019 +0.11(+0.67%)
Mar 06, 2008 17.05 17.12 16.37 16.41 1,922,954 -0.77(-4.46%)
Mar 05, 2008 17.50 17.95 16.85 17.18 1,728,769 -0.22(-1.27%)
Mar 04, 2008 17.21 17.48 16.91 17.40 1,107,732 -0.03(-0.17%)
Mar 03, 2008 17.23 17.52 16.70 17.43 1,745,613 +0.23(+1.33%)
Feb 29, 2008 17.73 17.73 17.01 17.20 2,458,677 -0.68(-3.83%)
Feb 28, 2008 18.37 18.37 17.82 17.88 2,047,462 -0.71(-3.80%)
Feb 27, 2008 18.32 18.79 18.15 18.59 1,915,949 +0.17(+0.92%)
Feb 26, 2008 17.78 18.52 17.71 18.42 2,593,086 +0.57(+3.17%)
Feb 25, 2008 17.45 18.01 17.11 17.85 2,251,190 +0.36(+2.06%)
Feb 22, 2008 17.53 17.57 16.82 17.49 2,398,351 +0.04(+0.21%)
Feb 21, 2008 18.04 18.23 17.37 17.45 2,703,384 -0.44(-2.47%)
Feb 20, 2008 17.29 18.31 17.23 17.90 3,200,235 +0.46(+2.66%)
Feb 19, 2008 17.98 18.31 17.19 17.43 2,208,877 -0.39(-2.19%)
Feb 18, 2008 17.93 17.93 17.32 17.82 0 +0.00(+0.00%)
Feb 15, 2008 17.93 17.93 17.32 17.82 2,896,026 -0.27(-1.51%)
Feb 14, 2008 18.81 18.88 17.99 18.10 2,776,868 -0.72(-3.83%)
Feb 13, 2008 19.46 19.59 18.49 18.82 2,798,197 -0.39(-2.03%)
Feb 12, 2008 19.41 19.88 19.07 19.21 2,650,816 -0.11(-0.57%)
Feb 11, 2008 18.88 19.55 18.48 19.32 2,233,015 +0.52(+2.74%)
Feb 08, 2008 19.58 19.69 18.71 18.80 4,191,866 -0.69(-3.55%)
Feb 07, 2008 18.57 19.72 18.54 19.49 3,860,832 +0.78(+4.17%)
Feb 06, 2008 18.91 19.53 18.60 18.71 2,763,423 -0.13(-0.70%)
Feb 05, 2008 19.52 19.92 18.74 18.85 4,196,405 -0.98(-4.94%)
Feb 04, 2008 20.18 20.18 19.53 19.83 3,685,361 -0.43(-2.14%)
Feb 01, 2008 19.74 20.32 19.60 20.26 3,336,646 +0.47(+2.38%)
Jan 31, 2008 18.29 19.94 18.03 19.79 3,227,978 +1.19(+6.37%)
Jan 30, 2008 18.91 19.02 18.18 18.60 2,848,931 -0.37(-1.94%)
Jan 29, 2008 18.82 18.97 18.14 18.97 2,429,541 +0.29(+1.54%)
Jan 28, 2008 17.00 18.68 16.97 18.68 4,172,981 +1.64(+9.63%)
Jan 25, 2008 18.02 18.21 16.87 17.04 3,831,220 -0.99(-5.51%)
Jan 24, 2008 18.24 19.04 17.79 18.04 5,451,803 -0.40(-2.16%)
Jan 23, 2008 17.08 18.68 16.87 18.43 7,353,122 +0.96(+5.48%)
Jan 22, 2008 15.06 17.90 15.06 17.48 11,180,954 +1.83(+11.66%)
Jan 21, 2008 15.16 16.09 15.16 15.65 0 +0.00(+0.00%)
Jan 18, 2008 15.16 16.09 15.16 15.65 6,206,401 +0.54(+3.56%)
Jan 17, 2008 15.22 15.86 15.05 15.11 3,737,358 -0.01(-0.10%)
Jan 16, 2008 14.56 15.54 14.55 15.13 5,132,416 +0.40(+2.70%)
Jan 15, 2008 13.96 15.20 13.96 14.73 10,857,514 -1.61(-9.87%)
Jan 14, 2008 16.42 16.45 15.75 16.34 2,861,224 +0.00(+0.00%)
Jan 11, 2008 17.15 17.26 16.25 16.34 2,539,662 -1.03(-5.93%)
Jan 10, 2008 17.38 17.63 16.90 17.37 2,610,745 -0.20(-1.13%)
Jan 09, 2008 17.18 17.65 16.88 17.57 3,225,805 +0.46(+2.67%)
Jan 08, 2008 17.52 17.74 17.12 17.12 2,061,854 -0.35(-2.02%)
Jan 07, 2008 17.50 17.76 16.93 17.47 2,804,287 +0.14(+0.81%)
Jan 04, 2008 17.43 17.55 16.82 17.33 3,470,307 -0.39(-2.20%)
Jan 03, 2008 18.40 18.46 17.65 17.72 3,255,638 -0.62(-3.37%)
Jan 02, 2008 19.16 19.30 18.29 18.34 1,696,556 -0.73(-3.82%)
Jan 01, 2008 19.07 19.32 19.02 19.07 0 +0.00(+0.00%)
Dec 31, 2007 19.07 19.32 19.02 19.07 1,339,901 -0.07(-0.35%)
Dec 28, 2007 19.51 20.20 19.05 19.13 1,201,097 -0.26(-1.33%)
Dec 27, 2007 19.34 19.49 19.25 19.39 1,501,204 -0.03(-0.15%)
Dec 26, 2007 20.18 20.18 19.27 19.42 773,253 -0.59(-2.94%)
Dec 24, 2007 19.88 20.20 19.77 20.01 675,408 +0.36(+1.84%)
Dec 21, 2007 19.95 20.20 19.58 19.65 1,329,143 +0.14(+0.72%)
Dec 20, 2007 19.47 19.76 19.13 19.51 1,879,356 +0.18(+0.95%)
Dec 19, 2007 19.82 19.83 18.74 19.32 2,805,803 -0.66(-3.28%)
Dec 18, 2007 19.95 20.14 19.38 19.98 1,873,849 +0.21(+1.04%)
Dec 17, 2007 19.21 20.09 19.21 19.77 2,306,298 +0.43(+2.21%)
Dec 14, 2007 19.93 20.06 19.30 19.35 1,715,321 -0.77(-3.84%)
Dec 13, 2007 20.50 20.57 19.99 20.12 1,840,160 -0.44(-2.15%)
Dec 12, 2007 21.57 21.86 20.35 20.56 1,950,257 -0.57(-2.68%)
Dec 11, 2007 22.47 22.64 21.03 21.13 2,408,352 -1.33(-5.93%)
Dec 10, 2007 22.06 22.56 21.69 22.46 1,489,161 +0.41(+1.87%)
Dec 07, 2007 21.64 22.20 21.45 22.05 1,665,299 +0.42(+1.94%)
Dec 06, 2007 21.18 21.70 20.94 21.63 1,087,629 +0.34(+1.59%)
Dec 05, 2007 21.11 21.47 20.99 21.29 1,543,355 +0.40(+1.94%)
Dec 04, 2007 20.94 21.06 20.66 20.89 1,004,362 -0.24(-1.15%)
Dec 03, 2007 21.33 21.49 20.80 21.13 1,369,633 -0.30(-1.41%)
Nov 30, 2007 21.20 21.64 20.86 21.43 2,213,428 +0.60(+2.86%)
Nov 29, 2007 20.20 21.03 20.16 20.83 2,610,561 +0.51(+2.50%)
Nov 28, 2007 20.22 21.49 20.17 20.33 5,204,150 +0.12(+0.58%)
Nov 27, 2007 20.51 21.05 19.90 20.21 3,256,116 -0.25(-1.22%)
Nov 26, 2007 21.20 21.20 20.27 20.46 2,348,040 -0.44(-2.11%)
Nov 23, 2007 20.73 21.17 20.50 20.90 999,642 +0.34(+1.65%)
Nov 21, 2007 20.01 21.07 19.84 20.56 4,238,328 +0.46(+2.27%)
Nov 20, 2007 19.22 20.26 19.22 20.11 4,147,149 +0.99(+5.20%)
Nov 19, 2007 20.05 20.16 19.10 19.11 3,792,889 -1.05(-5.19%)
Nov 16, 2007 20.92 21.05 19.41 20.16 5,239,420 -0.75(-3.59%)
Nov 15, 2007 21.61 22.09 20.76 20.91 7,176,550 -1.37(-6.15%)
Nov 14, 2007 22.93 23.43 21.98 22.28 3,631,293 -0.38(-1.69%)
Nov 13, 2007 21.95 22.98 21.61 22.66 5,773,930 +1.22(+5.70%)
Nov 12, 2007 21.44 21.79 21.33 21.44 3,633,681 -0.06(-0.27%)
Nov 09, 2007 21.28 21.65 20.77 21.50 2,194,954 +0.13(+0.59%)
Nov 08, 2007 21.05 21.37 20.62 21.37 2,343,625 +0.42(+2.00%)
Nov 07, 2007 21.15 21.44 20.95 20.95 1,860,393 -0.41(-1.93%)
Nov 06, 2007 20.98 21.36 20.75 21.36 1,564,205 +0.45(+2.15%)
Nov 05, 2007 21.18 21.35 20.83 20.92 2,434,840 -0.73(-3.37%)
Nov 02, 2007 22.01 22.21 21.47 21.64 1,993,239 -0.34(-1.54%)
Nov 01, 2007 23.04 23.08 21.86 21.98 2,077,050 -1.16(-5.03%)
Oct 31, 2007 23.22 23.47 22.90 23.15 2,365,699 +0.19(+0.83%)
Oct 30, 2007 22.73 23.05 22.53 22.95 2,151,623 +0.12(+0.52%)
Oct 29, 2007 22.57 23.29 22.56 22.84 1,950,180 +0.30(+1.34%)
Oct 26, 2007 22.31 22.59 22.01 22.53 2,123,233 +0.60(+2.72%)
Oct 25, 2007 22.57 22.67 21.70 21.94 2,282,296 -0.56(-2.49%)
Oct 24, 2007 21.70 22.61 21.54 22.50 2,288,952 +0.74(+3.38%)
Oct 23, 2007 22.19 22.34 21.39 21.76 1,456,964 -0.25(-1.14%)
Oct 22, 2007 21.36 22.53 21.35 22.01 1,956,700 +0.46(+2.15%)
Oct 19, 2007 22.03 22.03 21.50 21.55 1,693,180 -0.54(-2.47%)
Oct 18, 2007 22.41 22.45 21.73 22.09 1,567,126 -0.52(-2.31%)
Oct 17, 2007 23.28 23.32 22.09 22.62 1,758,245 -0.34(-1.48%)
Oct 16, 2007 23.18 23.37 22.82 22.95 1,013,191 -0.32(-1.39%)
Oct 15, 2007 23.44 23.51 23.03 23.28 1,351,284 -0.18(-0.75%)
Oct 12, 2007 23.71 23.77 23.27 23.45 1,490,175 -0.29(-1.21%)
Oct 11, 2007 24.29 24.63 23.56 23.74 1,488,749 -0.49(-2.04%)
Oct 10, 2007 24.23 24.47 24.03 24.24 775,073 -0.08(-0.33%)
Oct 09, 2007 24.48 24.80 24.04 24.32 759,452 +0.04(+0.15%)
Oct 08, 2007 24.43 24.43 24.07 24.28 979,776 -0.29(-1.20%)
Oct 05, 2007 24.12 24.76 24.06 24.57 1,274,809 +0.60(+2.52%)
Oct 04, 2007 24.50 24.50 23.78 23.97 985,617 -0.41(-1.69%)
Oct 03, 2007 24.35 24.69 24.17 24.38 1,314,201 -0.19(-0.78%)
Oct 02, 2007 24.37 24.64 24.20 24.57 823,973 +0.10(+0.42%)
Oct 01, 2007 23.96 24.47 23.77 24.47 1,964,309 +0.46(+1.90%)
Sep 28, 2007 24.15 24.37 23.87 24.01 1,550,418 -0.18(-0.76%)
Sep 27, 2007 24.01 24.43 23.85 24.20 2,621,068 +0.54(+2.27%)
Sep 26, 2007 22.75 23.97 22.67 23.66 3,049,491 +0.91(+3.98%)
Sep 25, 2007 22.54 22.85 21.98 22.76 2,489,716 -0.16(-0.71%)
Sep 24, 2007 22.76 23.34 22.71 22.92 1,733,659 +0.10(+0.42%)
Sep 21, 2007 23.04 23.22 22.76 22.82 4,448,861 -0.37(-1.59%)
Sep 20, 2007 23.71 23.72 23.16 23.19 2,467,303 -0.49(-2.08%)
Sep 19, 2007 24.85 25.03 23.60 23.68 2,311,093 -1.05(-4.26%)
Sep 18, 2007 23.85 24.79 23.75 24.74 1,952,082 +0.89(+3.74%)
Sep 17, 2007 24.08 24.15 23.79 23.85 1,216,672 -0.35(-1.46%)
Sep 14, 2007 24.22 24.56 23.95 24.20 1,590,625 -0.02(-0.09%)
Sep 13, 2007 23.61 24.50 23.46 24.22 1,423,141 +0.76(+3.23%)
Sep 12, 2007 24.00 24.10 23.45 23.46 1,629,066 -0.66(-2.72%)
Sep 11, 2007 23.57 24.14 23.41 24.12 1,624,584 +0.54(+2.31%)
Sep 10, 2007 23.71 23.82 23.28 23.57 1,519,855 +0.06(+0.25%)
Sep 07, 2007 24.10 24.12 23.42 23.51 2,243,311 -0.99(-4.03%)
Sep 06, 2007 24.86 25.02 24.32 24.50 1,332,267 -0.07(-0.30%)
Sep 05, 2007 25.03 25.04 24.10 24.57 2,335,543 -0.66(-2.63%)
Sep 04, 2007 25.02 25.63 24.64 25.24 2,714,658 +0.70(+2.85%)
Aug 31, 2007 24.66 24.70 24.15 24.54 2,367,329 +0.15(+0.60%)
Aug 30, 2007 23.72 24.48 23.67 24.39 3,340,992 +0.32(+1.31%)
Aug 29, 2007 22.16 24.57 22.86 24.07 9,894,750 +2.30(+10.59%)
Aug 28, 2007 22.51 22.53 21.58 21.77 3,637,791 -0.96(-4.24%)
Aug 27, 2007 23.07 23.37 22.56 22.73 2,260,970 -0.46(-1.97%)
Aug 24, 2007 22.00 23.20 21.99 23.19 1,751,589 +1.24(+5.67%)
Aug 23, 2007 22.27 22.73 21.90 21.95 1,836,622 -0.27(-1.23%)
Aug 22, 2007 22.06 22.49 21.99 22.22 1,824,668 +0.27(+1.24%)
Aug 21, 2007 22.09 22.53 21.72 21.95 3,522,332 -1.15(-4.97%)
Aug 20, 2007 23.16 23.99 22.77 23.09 1,958,194 +0.07(+0.32%)
Aug 17, 2007 22.64 23.31 22.10 23.02 1,916,900 +0.99(+4.51%)
Aug 16, 2007 21.37 22.10 20.93 22.03 1,928,582 +0.68(+3.17%)
Aug 15, 2007 21.65 22.25 21.24 21.35 1,399,618 -0.30(-1.39%)
Aug 14, 2007 22.00 22.37 21.62 21.65 1,318,412 -0.43(-1.93%)
Aug 13, 2007 22.58 23.09 21.88 22.08 1,560,877 -0.46(-2.03%)
Aug 10, 2007 23.27 23.59 22.52 22.53 2,494,198 -1.09(-4.61%)
Aug 09, 2007 22.64 24.56 22.64 23.62 3,481,662 +0.24(+1.04%)
Aug 08, 2007 22.20 23.59 22.15 23.38 3,041,205 +1.22(+5.51%)
Aug 07, 2007 22.09 22.57 21.95 22.16 1,814,209 -0.01(-0.07%)
Aug 06, 2007 22.09 22.28 21.55 22.17 2,657,431 +0.22(+1.01%)
Aug 03, 2007 22.02 22.35 21.86 21.95 2,570,266 -0.40(-1.78%)
Aug 02, 2007 22.19 22.52 22.09 22.35 1,257,849 +0.23(+1.03%)
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.