Skip to main content

Whirlpool Corp (NY: WHR )

118.86 +0.97 (+0.83%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 60.25 60.52 59.72 60.13 3,404,103 +0.01(+0.01%)
Mar 30, 2006 62.28 62.51 59.84 60.12 9,134,761 -2.95(-4.68%)
Mar 29, 2006 58.94 63.10 58.38 63.07 8,540,230 +4.19(+7.12%)
Mar 28, 2006 59.26 59.30 58.42 58.88 1,189,367 -0.28(-0.48%)
Mar 27, 2006 57.94 59.47 57.59 59.16 2,887,463 +1.50(+2.60%)
Mar 24, 2006 57.49 57.82 57.04 57.66 1,297,989 +0.20(+0.35%)
Mar 23, 2006 57.81 57.99 57.30 57.46 1,268,171 -0.36(-0.61%)
Mar 22, 2006 55.87 57.98 55.87 57.81 1,417,413 +0.71(+1.24%)
Mar 21, 2006 57.52 58.21 56.92 57.10 1,428,214 -0.48(-0.83%)
Mar 20, 2006 56.76 57.94 56.60 57.58 1,901,801 +0.89(+1.57%)
Mar 17, 2006 57.54 57.54 55.52 56.69 3,785,650 -0.85(-1.47%)
Mar 16, 2006 58.52 58.85 57.35 57.54 1,591,604 -0.97(-1.66%)
Mar 15, 2006 58.01 58.69 57.81 58.52 1,353,213 +0.67(+1.16%)
Mar 14, 2006 56.72 58.05 56.14 57.84 1,679,840 +1.12(+1.98%)
Mar 13, 2006 56.66 56.88 56.00 56.72 1,078,006 +0.19(+0.34%)
Mar 10, 2006 56.73 57.06 56.21 56.53 1,518,580 -0.20(-0.36%)
Mar 09, 2006 56.37 56.73 56.05 56.73 1,978,779 +0.50(+0.89%)
Mar 08, 2006 56.50 56.50 55.35 56.23 2,246,227 -0.16(-0.28%)
Mar 07, 2006 58.04 58.04 56.00 56.39 2,555,664 -1.73(-2.97%)
Mar 06, 2006 58.78 58.90 58.10 58.12 1,491,957 -0.66(-1.12%)
Mar 03, 2006 58.82 59.16 58.15 58.78 1,146,770 -0.05(-0.08%)
Mar 02, 2006 59.03 59.23 58.73 58.82 1,309,247 -0.27(-0.46%)
Mar 01, 2006 58.67 59.25 58.50 59.09 1,432,169 +0.07(+0.12%)
Feb 28, 2006 59.73 59.67 58.72 59.02 1,250,220 -0.71(-1.19%)
Feb 27, 2006 59.88 60.34 59.19 59.73 1,245,808 +0.15(+0.25%)
Feb 24, 2006 59.49 59.63 58.82 59.58 938,349 +0.03(+0.04%)
Feb 23, 2006 59.88 60.42 59.51 59.55 1,356,408 -0.34(-0.56%)
Feb 22, 2006 58.76 60.05 58.76 59.89 1,094,437 +1.13(+1.92%)
Feb 21, 2006 58.83 59.29 58.05 58.76 952,954 +0.12(+0.21%)
Feb 17, 2006 58.80 58.94 58.27 58.63 831,705 -0.07(-0.11%)
Feb 16, 2006 57.94 58.90 57.90 58.70 1,609,860 +0.76(+1.32%)
Feb 15, 2006 57.78 58.07 57.25 57.94 868,216 +0.05(+0.08%)
Feb 14, 2006 56.42 58.04 55.84 57.89 1,376,946 +1.47(+2.61%)
Feb 13, 2006 57.38 57.38 56.03 56.42 1,721,220 -0.95(-1.66%)
Feb 10, 2006 57.27 57.38 56.40 57.37 1,111,780 -0.07(-0.11%)
Feb 09, 2006 58.17 58.48 57.22 57.44 2,093,943 -1.56(-2.64%)
Feb 08, 2006 57.13 58.99 57.03 58.99 2,089,836 +1.86(+3.26%)
Feb 07, 2006 57.29 57.86 56.93 57.13 1,128,818 -0.36(-0.62%)
Feb 06, 2006 56.94 57.61 56.60 57.49 1,703,573 +0.56(+0.98%)
Feb 03, 2006 56.32 57.32 55.75 56.93 2,424,526 +0.16(+0.28%)
Feb 02, 2006 55.61 57.97 55.38 56.77 7,410,193 +3.87(+7.32%)
Feb 01, 2006 52.79 53.01 52.42 52.90 1,599,210 -0.13(-0.25%)
Jan 31, 2006 53.31 53.51 52.78 53.03 1,193,018 -0.34(-0.64%)
Jan 30, 2006 53.64 54.10 53.30 53.37 962,234 -0.36(-0.66%)
Jan 27, 2006 53.80 53.83 53.14 53.73 1,179,783 -0.07(-0.13%)
Jan 26, 2006 53.83 54.37 53.43 53.80 1,176,740 -0.03(-0.05%)
Jan 25, 2006 54.18 54.27 53.46 53.83 1,044,994 -0.08(-0.15%)
Jan 24, 2006 54.05 54.42 53.74 53.91 1,053,057 -0.10(-0.18%)
Jan 23, 2006 53.47 54.26 53.41 54.01 613,243 +0.66(+1.23%)
Jan 20, 2006 54.82 55.31 53.30 53.35 1,666,909 -0.51(-0.95%)
Jan 19, 2006 53.24 54.33 53.33 53.86 1,179,022 +0.62(+1.16%)
Jan 18, 2006 53.34 53.76 53.06 53.24 890,580 -0.30(-0.55%)
Jan 17, 2006 52.85 53.74 52.75 53.54 949,759 +0.18(+0.33%)
Jan 13, 2006 53.82 54.22 52.59 53.36 1,613,054 -0.46(-0.85%)
Jan 12, 2006 54.59 55.37 53.70 53.82 1,416,196 -0.77(-1.41%)
Jan 11, 2006 54.79 55.04 54.30 54.59 961,169 -0.03(-0.06%)
Jan 10, 2006 55.31 55.31 53.82 54.62 1,636,787 -1.24(-2.22%)
Jan 09, 2006 55.05 56.08 55.01 55.87 929,678 +0.86(+1.57%)
Jan 06, 2006 55.15 55.20 54.48 55.00 846,309 +0.33(+0.60%)
Jan 05, 2006 54.66 54.82 53.90 54.68 1,120,451 +0.09(+0.16%)
Jan 04, 2006 54.56 54.89 53.97 54.59 981,403 +0.25(+0.46%)
Jan 03, 2006 55.18 55.18 53.28 54.34 1,433,082 -0.72(-1.30%)
Dec 30, 2005 55.22 55.25 54.62 55.06 407,257 -0.30(-0.53%)
Dec 29, 2005 54.91 55.58 54.85 55.35 472,673 +0.41(+0.75%)
Dec 28, 2005 54.59 55.08 54.26 54.94 432,511 +0.28(+0.52%)
Dec 27, 2005 55.11 55.76 54.62 54.66 460,807 -0.45(-0.81%)
Dec 23, 2005 55.33 55.45 54.72 55.10 245,236 -0.22(-0.40%)
Dec 22, 2005 55.06 55.50 54.98 55.33 489,560 +0.19(+0.35%)
Dec 21, 2005 54.56 55.16 54.38 55.14 762,789 +0.93(+1.72%)
Dec 20, 2005 54.62 54.93 54.20 54.20 831,096 -0.30(-0.54%)
Dec 19, 2005 54.95 55.68 54.41 54.50 892,405 -0.65(-1.18%)
Dec 16, 2005 55.31 55.84 55.15 55.15 1,234,246 -0.15(-0.27%)
Dec 15, 2005 56.31 56.87 55.21 55.30 1,073,595 -1.00(-1.77%)
Dec 14, 2005 55.40 56.37 55.33 56.30 729,928 +0.90(+1.63%)
Dec 13, 2005 55.15 55.73 54.74 55.40 644,582 +0.34(+0.62%)
Dec 12, 2005 55.28 55.35 54.39 55.06 603,811 -0.06(-0.11%)
Dec 09, 2005 54.65 55.25 54.30 55.12 796,562 +0.47(+0.85%)
Dec 08, 2005 54.56 55.39 54.22 54.65 1,226,639 +0.41(+0.76%)
Dec 07, 2005 55.22 55.22 54.00 54.24 1,245,504 -0.77(-1.40%)
Dec 06, 2005 55.28 55.54 54.77 55.00 1,258,891 +0.26(+0.48%)
Dec 05, 2005 55.75 55.75 54.55 54.74 973,340 -1.01(-1.80%)
Dec 02, 2005 55.61 56.48 55.42 55.75 1,310,160 -0.03(-0.05%)
Dec 01, 2005 54.00 55.84 54.00 55.77 1,453,012 +1.97(+3.67%)
Nov 30, 2005 53.83 54.41 53.68 53.80 859,088 +0.20(+0.37%)
Nov 29, 2005 53.90 54.34 53.57 53.60 756,247 -0.15(-0.28%)
Nov 28, 2005 54.69 54.69 53.45 53.76 812,232 -0.64(-1.17%)
Nov 25, 2005 54.68 54.76 53.95 54.39 163,998 -0.28(-0.51%)
Nov 23, 2005 54.08 54.95 53.94 54.67 1,020,957 +0.62(+1.16%)
Nov 22, 2005 53.53 54.16 52.84 54.05 793,215 +0.51(+0.96%)
Nov 21, 2005 52.68 53.67 52.51 53.53 1,119,538 +0.93(+1.76%)
Nov 18, 2005 53.18 53.22 52.42 52.61 911,118 +0.00(+0.00%)
Nov 17, 2005 52.06 52.64 51.83 52.61 738,600 +0.68(+1.30%)
Nov 16, 2005 52.06 52.26 51.63 51.93 629,369 +0.16(+0.32%)
Nov 15, 2005 52.06 52.13 51.20 51.76 916,594 -0.14(-0.28%)
Nov 14, 2005 52.09 52.55 51.48 51.91 778,915 +0.15(+0.29%)
Nov 11, 2005 52.04 52.15 51.55 51.76 736,470 -0.20(-0.39%)
Nov 10, 2005 51.27 52.16 51.03 51.96 1,311,681 +0.48(+0.93%)
Nov 09, 2005 51.57 51.99 51.28 51.48 949,911 -0.09(-0.17%)
Nov 08, 2005 52.32 52.33 51.08 51.57 1,686,382 -1.66(-3.11%)
Nov 07, 2005 52.70 53.45 52.63 53.22 976,839 +0.53(+1.00%)
Nov 04, 2005 52.95 53.15 52.19 52.70 932,264 -0.28(-0.52%)
Nov 03, 2005 53.24 53.87 52.70 52.97 1,554,484 +0.21(+0.40%)
Nov 02, 2005 52.16 52.89 51.97 52.76 1,715,743 +0.62(+1.18%)
Nov 01, 2005 51.70 52.53 51.55 52.15 996,159 +0.55(+1.06%)
Oct 31, 2005 51.11 52.15 51.08 51.60 1,060,055 +0.49(+0.95%)
Oct 28, 2005 50.06 51.21 49.86 51.11 943,370 +1.39(+2.80%)
Oct 27, 2005 50.52 50.52 49.49 49.72 823,337 -0.86(-1.70%)
Oct 26, 2005 49.96 51.93 49.69 50.58 1,369,035 +0.55(+1.10%)
Oct 25, 2005 50.07 51.06 49.82 50.03 1,277,908 -0.04(-0.08%)
Oct 24, 2005 49.12 50.25 49.08 50.07 1,218,424 +0.95(+1.94%)
Oct 21, 2005 48.89 49.46 48.39 49.12 1,669,495 +0.23(+0.47%)
Oct 20, 2005 49.20 50.76 48.62 48.89 2,842,585 +0.75(+1.56%)
Oct 19, 2005 46.95 48.41 46.19 48.14 1,299,967 +1.19(+2.53%)
Oct 18, 2005 47.04 47.58 46.12 46.95 1,527,404 -0.09(-0.20%)
Oct 17, 2005 46.93 47.57 46.42 47.04 803,256 +0.15(+0.32%)
Oct 14, 2005 46.14 47.35 46.07 46.89 1,448,143 +0.81(+1.77%)
Oct 13, 2005 45.95 46.21 44.63 46.07 1,735,673 -0.10(-0.21%)
Oct 12, 2005 45.99 46.71 45.75 46.17 2,028,527 +0.28(+0.60%)
Oct 11, 2005 47.84 47.84 45.88 45.89 2,306,015 -2.00(-4.19%)
Oct 10, 2005 48.18 48.41 47.73 47.90 666,033 -0.55(-1.13%)
Oct 07, 2005 48.48 49.26 48.12 48.44 725,365 +0.27(+0.56%)
Oct 06, 2005 48.44 49.04 47.89 48.18 1,058,381 -0.11(-0.23%)
Oct 05, 2005 48.90 49.02 48.07 48.29 951,128 -0.88(-1.79%)
Oct 04, 2005 49.50 49.86 49.12 49.17 645,343 -0.20(-0.41%)
Oct 03, 2005 49.69 49.70 49.04 49.37 1,112,692 -0.43(-0.87%)
Sep 30, 2005 49.12 50.81 49.12 49.81 1,902,257 +0.76(+1.54%)
Sep 29, 2005 48.73 49.23 48.67 49.05 766,288 +0.32(+0.66%)
Sep 28, 2005 48.26 49.61 48.69 48.73 1,323,395 +0.47(+0.98%)
Sep 27, 2005 47.98 48.47 47.70 48.25 569,581 +0.28(+0.58%)
Sep 26, 2005 48.18 48.41 47.71 47.98 736,166 -0.10(-0.21%)
Sep 23, 2005 48.08 48.48 47.72 48.08 1,259,043 +0.24(+0.51%)
Sep 22, 2005 47.33 48.29 47.07 47.83 1,381,510 +0.65(+1.38%)
Sep 21, 2005 47.98 47.98 47.14 47.18 2,568,595 -0.87(-1.81%)
Sep 20, 2005 49.50 49.50 47.73 48.05 3,007,039 -2.07(-4.13%)
Sep 19, 2005 50.66 50.81 49.49 50.12 811,015 -0.83(-1.64%)
Sep 16, 2005 51.19 51.20 50.46 50.96 1,267,715 +0.11(+0.21%)
Sep 15, 2005 51.25 51.60 50.75 50.85 576,123 -0.40(-0.78%)
Sep 14, 2005 51.11 51.33 50.36 51.25 1,247,481 +0.04(+0.08%)
Sep 13, 2005 52.09 52.09 51.21 51.21 763,854 -0.78(-1.50%)
Sep 12, 2005 51.59 52.14 51.29 51.99 636,824 +0.19(+0.37%)
Sep 09, 2005 51.34 51.96 51.28 51.80 692,048 +0.58(+1.13%)
Sep 08, 2005 51.34 51.62 50.90 51.23 1,087,743 -0.62(-1.20%)
Sep 07, 2005 51.49 51.93 51.36 51.85 1,078,767 +0.58(+1.13%)
Sep 06, 2005 50.35 51.38 50.29 51.27 1,234,702 +1.12(+2.23%)
Sep 02, 2005 50.09 50.45 49.94 50.15 912,030 +0.22(+0.45%)
Sep 01, 2005 49.89 50.16 49.04 49.93 1,472,180 -0.06(-0.12%)
Aug 31, 2005 49.56 50.02 48.73 49.99 3,030,467 +0.16(+0.32%)
Aug 30, 2005 50.22 50.29 49.58 49.83 1,322,787 -0.49(-0.97%)
Aug 29, 2005 50.73 50.63 49.89 50.32 1,354,582 -0.40(-0.79%)
Aug 26, 2005 51.38 51.29 50.65 50.72 1,335,109 -0.65(-1.27%)
Aug 25, 2005 51.17 51.53 50.81 51.37 1,603,318 +0.22(+0.44%)
Aug 24, 2005 52.26 52.26 51.09 51.15 3,391,629 -1.36(-2.59%)
Aug 23, 2005 53.31 53.60 51.83 52.51 2,614,387 -1.05(-1.96%)
Aug 22, 2005 53.83 54.17 52.99 53.56 1,842,773 -0.23(-0.43%)
Aug 19, 2005 53.21 54.01 52.59 53.79 2,700,950 +1.53(+2.93%)
Aug 18, 2005 52.54 52.70 51.55 52.26 1,368,883 -0.33(-0.62%)
Aug 17, 2005 53.05 53.14 52.36 52.59 1,646,980 -0.16(-0.30%)
Aug 16, 2005 54.13 54.13 52.72 52.74 1,737,802 -1.28(-2.37%)
Aug 15, 2005 55.48 55.48 54.03 54.03 1,704,790 -1.45(-2.62%)
Aug 12, 2005 53.03 55.71 52.97 55.48 3,379,306 +2.43(+4.58%)
Aug 11, 2005 53.50 53.60 52.85 53.05 1,754,841 -0.55(-1.02%)
Aug 10, 2005 54.56 54.69 53.28 53.59 2,649,529 -0.98(-1.79%)
Aug 09, 2005 54.20 54.81 54.09 54.57 1,923,251 +0.37(+0.68%)
Aug 08, 2005 53.90 56.33 53.35 54.20 6,188,422 +1.81(+3.45%)
Aug 05, 2005 51.96 52.95 51.92 52.40 2,547,144 +0.47(+0.91%)
Aug 04, 2005 51.86 52.07 51.64 51.92 1,150,878 +0.07(+0.13%)
Aug 03, 2005 51.73 51.90 51.07 51.86 1,023,391 +0.12(+0.24%)
Aug 02, 2005 52.45 52.45 51.60 51.73 1,616,097 -0.68(-1.30%)
Aug 01, 2005 52.59 52.63 52.26 52.41 1,374,816 -0.16(-0.30%)
Jul 29, 2005 52.61 52.72 52.47 52.57 1,541,552 +0.03(+0.05%)
Jul 28, 2005 52.55 52.64 51.84 52.55 1,988,516 +0.16(+0.31%)
Jul 27, 2005 53.24 53.26 51.84 52.38 2,259,919 -0.39(-0.73%)
Jul 26, 2005 54.43 54.43 52.26 52.77 3,122,355 -1.58(-2.90%)
Jul 25, 2005 51.24 54.36 51.24 54.35 4,731,302 +3.62(+7.13%)
Jul 22, 2005 51.17 51.57 50.57 50.73 2,287,303 -0.47(-0.92%)
Jul 21, 2005 50.61 51.27 50.45 51.21 1,968,130 +0.58(+1.14%)
Jul 20, 2005 49.58 50.67 48.98 50.63 2,602,368 +1.05(+2.11%)
Jul 19, 2005 48.19 49.67 47.85 49.58 2,644,052 +1.39(+2.89%)
Jul 18, 2005 46.96 48.60 46.96 48.19 3,949,953 +2.18(+4.74%)
Jul 15, 2005 46.69 46.69 45.85 46.01 1,007,265 -0.57(-1.21%)
Jul 14, 2005 46.51 47.00 46.50 46.57 629,521 +0.23(+0.50%)
Jul 13, 2005 46.28 46.55 46.11 46.34 651,885 +0.09(+0.18%)
Jul 12, 2005 46.60 46.64 46.01 46.26 753,205 -0.51(-1.10%)
Jul 11, 2005 45.99 46.80 45.99 46.77 1,422,737 +0.76(+1.64%)
Jul 08, 2005 45.78 46.05 45.58 46.01 1,284,906 +0.26(+0.57%)
Jul 07, 2005 45.73 45.85 45.36 45.75 805,386 -0.27(-0.59%)
Jul 06, 2005 46.67 46.68 45.95 46.02 802,800 -0.57(-1.21%)
Jul 05, 2005 45.76 46.71 45.54 46.58 720,192 +0.83(+1.82%)
Jul 01, 2005 46.21 46.32 45.54 45.75 727,342 -0.34(-0.73%)
Jun 30, 2005 46.14 46.37 45.76 46.09 1,027,346 +0.01(+0.01%)
Jun 29, 2005 46.22 46.33 45.88 46.08 1,299,815 -0.14(-0.30%)
Jun 28, 2005 45.82 46.23 45.66 46.22 1,355,039 +0.52(+1.14%)
Jun 27, 2005 45.76 45.90 45.53 45.70 639,410 -0.05(-0.11%)
Jun 24, 2005 46.34 46.34 45.36 45.75 1,151,942 -0.77(-1.65%)
Jun 23, 2005 46.99 47.44 46.52 46.52 839,616 -0.42(-0.90%)
Jun 22, 2005 48.43 48.50 46.56 46.94 2,258,398 -1.33(-2.76%)
Jun 21, 2005 47.70 48.67 47.70 48.27 2,437,153 +0.58(+1.21%)
Jun 20, 2005 47.62 47.87 47.26 47.70 2,399,729 +0.03(+0.07%)
Jun 17, 2005 46.77 47.66 46.15 47.66 3,478,344 +1.16(+2.50%)
Jun 16, 2005 44.69 46.55 44.69 46.50 2,454,040 +1.81(+4.06%)
Jun 15, 2005 44.80 45.28 44.42 44.68 1,698,857 -0.01(-0.03%)
Jun 14, 2005 44.11 45.12 44.07 44.70 896,361 +0.62(+1.42%)
Jun 13, 2005 43.98 44.23 43.88 44.07 1,386,226 +0.10(+0.22%)
Jun 10, 2005 43.90 44.13 43.84 43.98 510,858 +0.07(+0.16%)
Jun 09, 2005 44.21 44.21 43.62 43.90 1,152,095 -0.30(-0.68%)
Jun 08, 2005 44.60 44.70 44.21 44.21 616,742 -0.26(-0.59%)
Jun 07, 2005 44.49 44.92 44.25 44.47 1,004,527 -0.07(-0.15%)
Jun 06, 2005 44.59 44.66 44.34 44.53 766,440 -0.16(-0.37%)
Jun 03, 2005 44.81 44.91 44.57 44.70 743,620 -0.22(-0.50%)
Jun 02, 2005 44.95 45.05 44.80 44.92 1,164,722 -0.34(-0.74%)
Jun 01, 2005 45.16 45.70 44.92 45.26 1,058,077 +0.03(+0.07%)
May 31, 2005 45.43 45.51 45.18 45.22 1,015,480 -0.17(-0.38%)
May 27, 2005 45.55 45.77 45.34 45.39 692,504 -0.25(-0.55%)
May 26, 2005 44.91 45.85 44.88 45.64 1,602,861 +0.77(+1.71%)
May 25, 2005 44.83 44.99 44.49 44.88 1,640,742 +0.04(+0.09%)
May 24, 2005 45.35 45.35 44.70 44.84 1,886,587 -0.51(-1.12%)
May 23, 2005 45.08 45.75 45.08 45.34 2,819,156 +0.48(+1.07%)
May 20, 2005 44.38 45.29 44.17 44.86 5,185,568 +1.80(+4.18%)
May 19, 2005 43.23 43.51 42.69 43.06 1,095,349 -0.03(-0.06%)
May 18, 2005 42.13 43.34 42.13 43.09 1,777,813 +1.12(+2.68%)
May 17, 2005 41.63 42.01 41.31 41.96 1,523,144 +0.34(+0.81%)
May 16, 2005 40.37 41.63 40.33 41.63 2,187,961 +1.26(+3.13%)
May 13, 2005 40.16 40.83 39.95 40.37 1,678,623 +0.18(+0.46%)
May 12, 2005 40.16 41.35 40.06 40.18 2,398,511 -0.80(-1.94%)
May 11, 2005 41.51 41.54 40.42 40.98 1,504,584 -0.38(-0.92%)
May 10, 2005 41.44 41.72 41.23 41.36 1,455,293 -0.40(-0.96%)
May 09, 2005 41.48 41.89 41.41 41.76 1,248,242 +0.35(+0.84%)
May 06, 2005 41.28 41.47 41.12 41.41 973,035 +0.14(+0.33%)
May 05, 2005 41.58 41.69 40.98 41.27 1,020,653 -0.35(-0.84%)
May 04, 2005 40.44 41.67 40.34 41.62 2,077,057 +1.34(+3.33%)
May 03, 2005 40.68 40.69 40.10 40.28 1,989,277 -0.24(-0.58%)
May 02, 2005 40.92 41.35 40.37 40.52 2,101,854 -0.28(-0.68%)
Apr 29, 2005 40.86 40.91 40.14 40.79 1,534,554 +0.10(+0.24%)
Apr 28, 2005 41.08 41.10 40.64 40.69 1,572,587 -0.40(-0.98%)
Apr 27, 2005 41.31 41.54 40.31 41.10 3,208,158 -0.20(-0.49%)
Apr 26, 2005 42.46 42.46 41.15 41.30 2,622,754 -1.16(-2.72%)
Apr 25, 2005 42.48 42.54 41.78 42.46 2,534,822 +0.04(+0.09%)
Apr 22, 2005 43.51 43.61 42.09 42.42 4,865,635 -1.62(-3.69%)
Apr 21, 2005 42.73 44.11 42.48 44.04 8,173,591 +3.52(+8.70%)
Apr 20, 2005 42.49 42.49 40.25 40.52 4,234,592 -1.97(-4.64%)
Apr 19, 2005 42.87 42.89 42.13 42.49 2,226,146 -0.38(-0.89%)
Apr 18, 2005 42.18 42.95 42.14 42.87 1,975,585 +0.89(+2.13%)
Apr 15, 2005 43.07 43.08 41.98 41.98 2,805,464 -1.09(-2.53%)
Apr 14, 2005 44.38 44.42 42.85 43.07 2,748,567 -1.24(-2.79%)
Apr 13, 2005 44.86 45.17 44.19 44.30 1,268,780 -0.55(-1.23%)
Apr 12, 2005 43.76 44.92 43.69 44.86 2,022,593 +1.09(+2.49%)
Apr 11, 2005 44.30 44.30 43.28 43.76 1,475,527 -0.35(-0.80%)
Apr 08, 2005 44.68 44.76 44.11 44.12 1,192,257 -0.57(-1.27%)
Apr 07, 2005 44.57 44.70 44.38 44.68 727,342 +0.24(+0.53%)
Apr 06, 2005 44.62 44.68 44.37 44.45 607,919 +0.05(+0.12%)
Apr 05, 2005 44.32 44.57 44.17 44.40 613,243 +0.11(+0.25%)
Apr 04, 2005 44.05 44.40 43.61 44.28 864,109 +0.33(+0.75%)
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.