Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Williams-Sonoma
(NY:
WSM
)
287.81
+3.25 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2006
23.56
23.60
22.99
23.13
1,424,481
-0.33(-1.40%)
Sep 28, 2006
23.53
23.66
23.24
23.46
2,033,853
+0.04(+0.15%)
Sep 27, 2006
23.54
23.85
23.34
23.42
1,996,319
-0.26(-1.09%)
Sep 26, 2006
23.42
24.09
23.38
23.68
3,045,598
+0.34(+1.47%)
Sep 25, 2006
22.47
23.45
22.23
23.33
2,656,670
+0.91(+4.04%)
Sep 22, 2006
22.56
22.72
22.21
22.43
1,634,561
-0.29(-1.29%)
Sep 21, 2006
23.21
23.49
22.65
22.72
3,236,071
-0.49(-2.09%)
Sep 20, 2006
22.44
23.24
22.37
23.21
2,504,993
+0.78(+3.47%)
Sep 19, 2006
21.99
22.80
21.99
22.43
1,673,916
+0.03(+0.13%)
Sep 18, 2006
22.53
22.71
22.29
22.40
2,147,156
-0.45(-1.97%)
Sep 15, 2006
23.06
23.26
22.51
22.85
2,437,767
-0.06(-0.28%)
Sep 14, 2006
22.52
22.98
22.14
22.91
2,387,908
+0.38(+1.68%)
Sep 13, 2006
22.85
23.16
22.35
22.53
2,405,835
-0.18(-0.79%)
Sep 12, 2006
21.74
22.81
21.61
22.71
3,547,409
+1.05(+4.85%)
Sep 11, 2006
20.96
21.74
20.88
21.66
2,634,122
+0.70(+3.34%)
Sep 08, 2006
21.08
21.17
20.81
20.96
2,387,768
-0.11(-0.51%)
Sep 07, 2006
20.85
21.24
20.65
21.07
2,231,048
+0.16(+0.79%)
Sep 06, 2006
21.10
21.21
20.88
20.91
1,421,120
-0.16(-0.75%)
Sep 05, 2006
21.11
21.26
21.05
21.06
1,572,518
-0.06(-0.30%)
Sep 01, 2006
21.13
21.28
21.01
21.13
857,826
+0.09(+0.44%)
Aug 31, 2006
20.98
21.13
20.86
21.03
1,065,385
+0.06(+0.27%)
Aug 30, 2006
21.00
21.15
20.84
20.98
1,644,785
+0.09(+0.41%)
Aug 29, 2006
20.74
21.09
20.67
20.89
2,333,287
+0.27(+1.32%)
Aug 28, 2006
20.78
21.08
20.50
20.62
3,588,025
+0.22(+1.08%)
Aug 25, 2006
21.06
21.24
20.20
20.40
4,993,739
-0.94(-4.42%)
Aug 24, 2006
20.92
21.74
20.90
21.34
8,356,138
-1.94(-8.31%)
Aug 23, 2006
23.11
23.41
23.11
23.28
2,766,332
+0.19(+0.84%)
Aug 22, 2006
23.46
23.46
22.79
23.08
3,671,916
-0.49(-2.06%)
Aug 21, 2006
24.43
24.44
23.57
23.57
3,916,870
-1.03(-4.18%)
Aug 18, 2006
24.84
24.90
24.51
24.60
633,741
-0.24(-0.98%)
Aug 17, 2006
24.81
24.99
24.70
24.84
751,946
+0.03(+0.11%)
Aug 16, 2006
24.28
24.81
24.28
24.81
1,048,018
+0.56(+2.30%)
Aug 15, 2006
23.79
24.28
23.73
24.26
1,185,971
+0.64(+2.72%)
Aug 14, 2006
23.60
23.75
23.50
23.61
938,076
+0.13(+0.55%)
Aug 11, 2006
23.47
23.49
23.17
23.48
905,164
+0.01(+0.06%)
Aug 10, 2006
23.24
23.52
23.00
23.47
1,186,951
+0.19(+0.80%)
Aug 09, 2006
23.78
23.83
23.25
23.28
1,526,720
-0.34(-1.45%)
Aug 08, 2006
23.92
23.94
23.54
23.63
1,579,801
-0.15(-0.63%)
Aug 07, 2006
23.99
23.99
23.38
23.78
928,973
-0.21(-0.89%)
Aug 04, 2006
24.26
24.45
23.79
23.99
2,561,854
+0.43(+1.82%)
Aug 03, 2006
23.01
23.73
22.85
23.56
1,122,106
+0.53(+2.29%)
Aug 02, 2006
22.75
23.08
22.58
23.03
982,613
+0.34(+1.48%)
Aug 01, 2006
22.68
22.72
22.21
22.70
1,694,504
-0.01(-0.03%)
Jul 31, 2006
22.99
23.06
22.71
22.71
852,924
-0.31(-1.33%)
Jul 28, 2006
22.81
23.03
22.78
23.01
950,401
+0.21(+0.94%)
Jul 27, 2006
23.01
23.20
22.53
22.80
1,339,749
-0.22(-0.96%)
Jul 26, 2006
22.92
23.23
22.83
23.02
2,388,188
-0.72(-3.04%)
Jul 25, 2006
23.61
23.86
23.41
23.74
1,229,527
+0.13(+0.54%)
Jul 24, 2006
23.10
23.66
23.17
23.61
1,299,554
+0.52(+2.26%)
Jul 21, 2006
23.11
23.20
22.92
23.09
1,654,169
-0.01(-0.06%)
Jul 20, 2006
23.31
23.41
22.91
23.11
1,049,979
-0.16(-0.68%)
Jul 19, 2006
22.78
23.51
22.78
23.26
1,766,772
+0.55(+2.42%)
Jul 18, 2006
22.73
22.73
22.24
22.71
2,128,949
-0.02(-0.09%)
Jul 17, 2006
22.73
23.02
22.72
22.73
1,130,230
-0.07(-0.31%)
Jul 14, 2006
23.16
23.27
22.67
22.81
1,643,945
-0.36(-1.54%)
Jul 13, 2006
23.24
23.46
23.03
23.16
1,267,062
-0.30(-1.28%)
Jul 12, 2006
23.23
23.51
23.12
23.46
2,324,324
+0.18(+0.77%)
Jul 11, 2006
23.28
23.44
22.35
23.28
4,951,443
-0.67(-2.80%)
Jul 10, 2006
24.05
24.17
23.85
23.96
988,356
+0.00(+0.00%)
Jul 07, 2006
23.99
24.07
23.81
23.96
788,219
-0.11(-0.45%)
Jul 06, 2006
23.93
24.08
23.74
24.06
1,086,533
+0.13(+0.54%)
Jul 05, 2006
24.34
24.34
23.78
23.93
1,374,903
-0.41(-1.67%)
Jul 03, 2006
24.43
24.47
24.18
24.34
485,704
+0.03(+0.12%)
Jun 30, 2006
24.68
24.69
24.08
24.31
1,869,571
-0.27(-1.10%)
Jun 29, 2006
24.19
24.59
23.91
24.58
1,835,538
+0.59(+2.44%)
Jun 28, 2006
24.85
24.85
23.96
24.00
1,471,399
-0.72(-2.92%)
Jun 27, 2006
25.13
25.29
24.65
24.72
1,505,152
-0.36(-1.42%)
Jun 26, 2006
25.26
25.61
24.95
25.08
1,356,276
-0.23(-0.90%)
Jun 23, 2006
25.06
25.42
24.96
25.30
826,734
+0.24(+0.97%)
Jun 22, 2006
25.13
25.40
24.91
25.06
1,320,282
-0.36(-1.40%)
Jun 21, 2006
24.95
25.63
24.95
25.42
981,633
+0.47(+1.89%)
Jun 20, 2006
25.13
25.23
24.85
24.95
1,000,260
-0.01(-0.06%)
Jun 19, 2006
25.73
25.73
24.90
24.96
1,468,038
-0.77(-3.00%)
Jun 16, 2006
26.13
26.18
25.63
25.73
1,209,920
-0.24(-0.93%)
Jun 15, 2006
25.24
26.10
25.23
25.98
1,348,573
+1.02(+4.09%)
Jun 14, 2006
24.98
25.12
24.68
24.95
1,073,928
-0.01(-0.06%)
Jun 13, 2006
25.06
25.43
24.88
24.97
1,425,182
-0.14(-0.54%)
Jun 12, 2006
25.61
25.65
25.08
25.10
1,055,161
-0.42(-1.65%)
Jun 09, 2006
26.16
26.30
25.53
25.53
1,520,978
-0.64(-2.43%)
Jun 08, 2006
25.93
26.27
25.55
26.16
1,629,379
+0.16(+0.63%)
Jun 07, 2006
26.25
26.36
25.98
26.00
1,859,627
-0.26(-0.98%)
Jun 06, 2006
26.23
26.33
25.70
26.25
1,484,424
+0.03(+0.11%)
Jun 05, 2006
26.79
26.98
26.15
26.23
1,285,969
-0.71(-2.65%)
Jun 02, 2006
26.40
26.98
26.28
26.94
2,809,608
+0.58(+2.19%)
Jun 01, 2006
26.13
26.45
25.83
26.36
3,872,193
+0.55(+2.13%)
May 31, 2006
25.81
26.03
25.59
25.81
1,913,968
+0.08(+0.31%)
May 30, 2006
26.06
26.06
25.40
25.73
1,732,599
-0.47(-1.80%)
May 26, 2006
26.42
26.81
26.13
26.20
1,446,610
-0.10(-0.38%)
May 25, 2006
26.60
26.72
26.10
26.30
2,780,337
-0.29(-1.10%)
May 24, 2006
26.99
27.34
26.50
26.60
5,152,420
-1.29(-4.61%)
May 23, 2006
28.56
28.60
27.84
27.88
2,625,578
-0.54(-1.88%)
May 22, 2006
29.19
29.19
28.30
28.42
2,098,978
-0.77(-2.64%)
May 19, 2006
29.08
29.26
28.98
29.19
1,824,053
+0.21(+0.74%)
May 18, 2006
29.35
29.45
28.86
28.97
2,530,482
-0.24(-0.83%)
May 17, 2006
30.06
30.18
29.20
29.22
3,254,138
-0.91(-3.03%)
May 16, 2006
30.60
30.62
30.07
30.13
1,515,516
-0.56(-1.81%)
May 15, 2006
30.35
30.73
30.21
30.69
1,213,981
+0.16(+0.54%)
May 12, 2006
30.27
30.65
30.19
30.52
1,087,513
+0.08(+0.26%)
May 11, 2006
30.85
30.92
30.30
30.45
709,790
-0.55(-1.77%)
May 10, 2006
31.27
31.27
30.76
31.00
853,064
-0.27(-0.87%)
May 09, 2006
31.49
31.73
31.17
31.27
1,279,106
-0.39(-1.22%)
May 08, 2006
31.42
31.67
31.34
31.65
1,130,790
+0.23(+0.73%)
May 05, 2006
31.31
31.59
31.02
31.42
1,009,644
+0.61(+1.99%)
May 04, 2006
30.43
30.91
30.27
30.81
748,024
+0.46(+1.53%)
May 03, 2006
30.35
30.65
30.24
30.35
891,999
-0.06(-0.19%)
May 02, 2006
30.55
30.60
30.32
30.40
611,472
-0.03(-0.09%)
May 01, 2006
30.07
30.59
29.98
30.43
1,034,153
+0.54(+1.79%)
Apr 28, 2006
30.08
30.32
29.75
29.90
650,267
-0.19(-0.62%)
Apr 27, 2006
29.60
30.43
29.35
30.08
677,717
+0.32(+1.08%)
Apr 26, 2006
29.60
30.12
29.55
29.76
778,556
+0.27(+0.92%)
Apr 25, 2006
29.67
29.72
29.29
29.49
532,202
-0.18(-0.60%)
Apr 24, 2006
29.72
29.75
29.42
29.67
560,353
-0.11(-0.38%)
Apr 21, 2006
30.31
30.45
29.54
29.78
555,311
-0.51(-1.67%)
Apr 20, 2006
30.08
30.43
30.00
30.29
396,070
+0.23(+0.76%)
Apr 19, 2006
30.35
30.51
29.87
30.06
781,077
-0.31(-1.01%)
Apr 18, 2006
29.78
30.43
29.82
30.37
951,662
+0.59(+1.99%)
Apr 17, 2006
29.67
30.00
29.46
29.77
659,931
+0.06(+0.22%)
Apr 13, 2006
29.77
30.01
29.57
29.71
632,200
-0.06(-0.22%)
Apr 12, 2006
29.92
29.99
29.67
29.77
500,270
-0.09(-0.31%)
Apr 11, 2006
30.10
30.20
29.70
29.87
650,407
-0.14(-0.48%)
Apr 10, 2006
30.53
30.65
29.95
30.01
589,904
-0.51(-1.66%)
Apr 07, 2006
31.06
31.28
30.40
30.52
392,849
-0.46(-1.48%)
Apr 06, 2006
30.62
31.04
30.51
30.97
562,874
+0.36(+1.17%)
Apr 05, 2006
30.65
30.95
30.50
30.62
558,532
+0.08(+0.26%)
Apr 04, 2006
30.00
30.60
29.85
30.54
700,406
+0.73(+2.44%)
Apr 03, 2006
30.28
30.56
29.62
29.81
1,504,172
-0.46(-1.53%)
Mar 31, 2006
30.35
30.67
30.23
30.27
776,875
+0.03(+0.09%)
Mar 30, 2006
30.44
30.65
30.12
30.25
644,105
-0.10(-0.33%)
Mar 29, 2006
30.24
30.63
30.12
30.35
683,600
-0.08(-0.26%)
Mar 28, 2006
30.52
30.63
30.22
30.42
974,490
-0.14(-0.44%)
Mar 27, 2006
30.13
30.79
29.96
30.56
1,371,261
+0.43(+1.42%)
Mar 24, 2006
29.52
30.17
29.52
30.13
1,016,506
+0.34(+1.15%)
Mar 23, 2006
29.72
30.24
29.70
29.79
1,297,873
-0.07(-0.24%)
Mar 22, 2006
29.81
30.08
29.70
29.86
1,168,044
+0.04(+0.12%)
Mar 21, 2006
30.10
30.10
29.72
29.82
1,227,286
-0.36(-1.21%)
Mar 20, 2006
30.70
31.75
30.02
30.19
2,640,564
-0.13(-0.42%)
Mar 17, 2006
29.70
30.37
29.59
30.32
1,428,683
+0.83(+2.81%)
Mar 16, 2006
29.55
29.70
29.38
29.49
675,196
-0.01(-0.05%)
Mar 15, 2006
28.92
29.52
28.86
29.50
871,411
+0.63(+2.18%)
Mar 14, 2006
28.65
28.96
28.61
28.87
462,876
+0.22(+0.77%)
Mar 13, 2006
28.38
28.72
28.38
28.65
720,153
+0.34(+1.19%)
Mar 10, 2006
28.20
28.49
27.65
28.32
883,456
+0.11(+0.40%)
Mar 09, 2006
28.35
28.38
28.03
28.20
634,581
-0.09(-0.33%)
Mar 08, 2006
28.16
28.49
28.15
28.30
834,297
+0.06(+0.23%)
Mar 07, 2006
28.24
28.41
28.08
28.23
737,660
-0.14(-0.48%)
Mar 06, 2006
28.70
28.70
28.33
28.37
566,375
-0.39(-1.34%)
Mar 03, 2006
28.86
29.03
28.70
28.75
492,147
-0.10(-0.35%)
Mar 02, 2006
29.09
29.10
28.67
28.85
904,884
-0.29(-1.00%)
Mar 01, 2006
28.91
29.18
28.70
29.15
647,606
+0.24(+0.82%)
Feb 28, 2006
28.86
29.12
28.72
28.91
1,135,832
+0.05(+0.17%)
Feb 27, 2006
28.56
28.97
28.50
28.86
624,917
+0.41(+1.46%)
Feb 24, 2006
28.47
28.50
28.20
28.45
707,269
+0.05(+0.18%)
Feb 23, 2006
28.32
28.81
28.15
28.40
563,994
-0.07(-0.25%)
Feb 22, 2006
28.15
28.56
27.86
28.47
609,651
+0.30(+1.06%)
Feb 21, 2006
28.42
28.56
28.01
28.17
577,299
-0.25(-0.88%)
Feb 17, 2006
28.50
28.51
28.08
28.42
942,978
-0.06(-0.20%)
Feb 16, 2006
28.51
28.57
28.38
28.47
800,684
+0.12(+0.43%)
Feb 15, 2006
27.99
28.42
27.90
28.35
1,195,494
+0.36(+1.30%)
Feb 14, 2006
27.63
28.06
27.45
27.99
1,197,875
+0.55(+2.00%)
Feb 13, 2006
27.43
27.54
27.26
27.44
1,089,754
+0.02(+0.08%)
Feb 10, 2006
27.80
27.92
27.22
27.42
1,517,057
-0.40(-1.44%)
Feb 09, 2006
27.58
28.05
27.56
27.82
1,274,064
+0.31(+1.12%)
Feb 08, 2006
27.57
27.70
27.20
27.51
995,638
+0.01(+0.05%)
Feb 07, 2006
27.92
28.00
27.43
27.50
1,661,872
-0.42(-1.51%)
Feb 06, 2006
27.69
27.96
27.64
27.92
1,160,341
+0.24(+0.85%)
Feb 03, 2006
27.78
28.02
27.56
27.68
1,807,247
-0.23(-0.82%)
Feb 02, 2006
28.27
28.32
27.83
27.91
1,861,868
-0.39(-1.36%)
Feb 01, 2006
28.45
28.50
28.23
28.30
1,048,018
-0.11(-0.38%)
Jan 31, 2006
28.45
28.57
28.25
28.40
1,607,811
-0.17(-0.60%)
Jan 30, 2006
28.95
29.27
28.42
28.57
2,333,987
-0.43(-1.48%)
Jan 27, 2006
29.17
29.47
28.92
29.00
1,559,353
-0.16(-0.54%)
Jan 26, 2006
29.13
29.33
29.03
29.16
1,273,224
+0.21(+0.74%)
Jan 25, 2006
29.10
29.13
28.77
28.95
1,177,147
-0.10(-0.34%)
Jan 24, 2006
29.02
29.20
28.83
29.05
1,566,075
+0.12(+0.42%)
Jan 23, 2006
29.24
29.25
28.79
28.92
1,608,652
-0.32(-1.10%)
Jan 20, 2006
29.82
29.82
29.17
29.25
1,069,867
-0.60(-2.01%)
Jan 19, 2006
30.24
30.24
29.80
29.85
1,160,341
-0.14(-0.45%)
Jan 18, 2006
29.84
30.24
29.69
29.98
2,063,825
+0.11(+0.38%)
Jan 17, 2006
29.89
29.94
29.57
29.87
1,889,878
-0.02(-0.07%)
Jan 13, 2006
31.07
31.07
29.87
29.89
2,611,713
-1.14(-3.68%)
Jan 12, 2006
32.13
32.14
30.95
31.03
3,805,667
-1.16(-3.62%)
Jan 11, 2006
31.70
32.23
31.36
32.19
1,493,668
+0.51(+1.62%)
Jan 10, 2006
30.99
31.77
30.88
31.68
1,148,016
+0.59(+1.91%)
Jan 09, 2006
30.33
31.22
30.30
31.09
2,062,144
+0.76(+2.50%)
Jan 06, 2006
30.27
30.40
30.10
30.33
1,275,325
+0.21(+0.71%)
Jan 05, 2006
30.38
30.63
30.04
30.12
1,543,527
-0.36(-1.17%)
Jan 04, 2006
30.99
30.99
30.36
30.47
1,688,482
-0.67(-2.16%)
Jan 03, 2006
31.10
31.27
30.16
31.15
1,351,794
+0.34(+1.09%)
Dec 30, 2005
31.02
31.26
30.60
30.81
899,002
-0.35(-1.12%)
Dec 29, 2005
31.30
31.42
31.00
31.16
465,397
-0.14(-0.46%)
Dec 28, 2005
30.51
31.45
30.51
31.30
1,400,812
+0.82(+2.69%)
Dec 27, 2005
30.63
30.77
30.32
30.48
1,028,971
-0.06(-0.21%)
Dec 23, 2005
30.75
30.91
30.37
30.55
1,558,372
-0.15(-0.49%)
Dec 22, 2005
31.35
31.36
30.52
30.70
1,769,153
-0.69(-2.18%)
Dec 21, 2005
31.20
31.63
31.02
31.38
1,257,818
+0.28(+0.90%)
Dec 20, 2005
30.95
31.29
30.73
31.10
667,353
+0.19(+0.62%)
Dec 19, 2005
30.99
31.12
30.79
30.91
1,370,141
-0.24(-0.76%)
Dec 16, 2005
31.60
31.73
31.10
31.15
1,459,075
-0.31(-1.00%)
Dec 15, 2005
31.67
31.76
31.05
31.46
915,248
-0.20(-0.63%)
Dec 14, 2005
31.38
31.84
31.28
31.66
1,485,405
+0.38(+1.21%)
Dec 13, 2005
31.60
31.60
31.23
31.28
1,586,943
-0.32(-1.02%)
Dec 12, 2005
31.38
31.62
31.27
31.60
1,015,386
+0.35(+1.12%)
Dec 09, 2005
31.24
31.38
30.82
31.25
465,116
+0.11(+0.37%)
Dec 08, 2005
31.25
31.42
30.89
31.14
646,205
-0.04(-0.14%)
Dec 07, 2005
31.50
31.52
31.02
31.18
880,795
-0.39(-1.22%)
Dec 06, 2005
31.88
32.17
31.50
31.57
1,298,994
-0.17(-0.54%)
Dec 05, 2005
31.52
31.81
31.20
31.74
2,556,812
+0.15(+0.47%)
Dec 02, 2005
31.43
31.96
31.42
31.59
2,250,796
+0.16(+0.50%)
Dec 01, 2005
31.10
31.44
30.97
31.43
1,071,127
+0.45(+1.45%)
Nov 30, 2005
30.87
31.07
30.64
30.98
1,246,614
+0.14(+0.44%)
Nov 29, 2005
31.07
31.37
30.83
30.85
1,107,821
-0.08(-0.25%)
Nov 28, 2005
31.31
31.34
30.92
30.92
2,029,512
-0.39(-1.23%)
Nov 25, 2005
31.15
31.31
30.74
31.31
302,795
+0.24(+0.78%)
Nov 23, 2005
30.67
31.30
30.63
31.07
1,369,861
+0.35(+1.14%)
Nov 22, 2005
30.49
30.72
30.10
30.72
2,126,989
+0.16(+0.51%)
Nov 21, 2005
29.63
30.60
29.60
30.56
1,748,005
+0.91(+3.06%)
Nov 18, 2005
29.45
29.68
29.32
29.65
1,553,190
+0.39(+1.34%)
Nov 17, 2005
29.52
29.52
28.81
29.26
3,452,733
-0.26(-0.89%)
Nov 16, 2005
29.17
29.60
29.13
29.52
1,607,811
+0.42(+1.45%)
Nov 15, 2005
29.40
29.40
28.70
29.10
1,135,832
-0.30(-1.02%)
Nov 14, 2005
29.17
29.49
29.03
29.40
825,754
+0.31(+1.06%)
Nov 11, 2005
29.28
29.31
28.83
29.10
763,430
-0.20(-0.68%)
Nov 10, 2005
28.56
29.33
28.43
29.30
1,442,268
+0.76(+2.68%)
Nov 09, 2005
28.99
29.12
28.48
28.53
1,471,119
-0.33(-1.14%)
Nov 08, 2005
29.52
29.56
28.67
28.86
1,285,829
-0.69(-2.34%)
Nov 07, 2005
29.10
29.60
29.06
29.55
1,127,148
+0.46(+1.60%)
Nov 04, 2005
29.35
29.45
28.88
29.09
822,953
-0.26(-0.88%)
Nov 03, 2005
29.06
29.58
29.06
29.35
1,463,696
+0.51(+1.76%)
Nov 02, 2005
27.93
29.00
27.93
28.84
2,003,182
+0.90(+3.22%)
Nov 01, 2005
27.85
28.00
27.59
27.94
729,397
+0.01(+0.05%)
Oct 31, 2005
26.73
28.10
26.73
27.93
1,741,422
+1.26(+4.74%)
Oct 28, 2005
26.13
26.66
26.10
26.66
939,617
+0.63(+2.41%)
Oct 27, 2005
26.75
26.80
25.79
26.03
1,233,449
-0.76(-2.83%)
Oct 26, 2005
27.17
27.37
26.74
26.79
811,188
-0.46(-1.68%)
Oct 25, 2005
27.38
27.43
27.08
27.25
1,230,928
-0.13(-0.47%)
Oct 24, 2005
26.86
27.39
26.86
27.38
1,001,801
+0.51(+1.91%)
Oct 21, 2005
26.81
27.00
26.55
26.86
977,711
+0.19(+0.70%)
Oct 20, 2005
27.24
27.46
26.64
26.68
1,314,960
-0.59(-2.15%)
Oct 19, 2005
26.31
27.33
26.05
27.26
2,015,226
+0.77(+2.91%)
Oct 18, 2005
26.70
26.70
26.25
26.49
895,640
-0.22(-0.83%)
Oct 17, 2005
26.38
26.78
26.28
26.71
1,111,883
+0.25(+0.94%)
Oct 14, 2005
26.09
26.53
26.04
26.46
1,657,950
+0.37(+1.42%)
Oct 13, 2005
25.99
26.13
25.73
26.09
1,368,180
+0.03(+0.11%)
Oct 12, 2005
26.49
26.49
25.30
26.06
2,424,462
-0.54(-2.04%)
Oct 11, 2005
27.14
27.30
26.49
26.60
1,224,205
-0.51(-1.87%)
Oct 10, 2005
27.48
27.51
27.01
27.11
894,100
-0.36(-1.33%)
Oct 07, 2005
27.24
27.77
27.20
27.48
1,241,852
+0.56(+2.07%)
Oct 06, 2005
27.05
27.49
26.74
26.92
1,748,705
-0.13(-0.48%)
Oct 05, 2005
27.13
27.24
27.03
27.05
2,338,189
-0.01(-0.05%)
Oct 04, 2005
27.38
27.38
26.96
27.06
1,954,443
-0.31(-1.15%)
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
.