| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jun 5, 1996 | 1,070.00 | 1,100.00 | 1,065.00 | 1,093.00 | 3,300 | 21.86 | | Jun 4, 1996 | 1,005.00 | 1,070.00 | 1,005.00 | 1,070.00 | 2,300 | 21.40 | | Jun 3, 1996 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,600 | 20.10 | | May 31, 1996 | 1,010.00 | 1,020.00 | 990.00 | 1,020.00 | 4,600 | 20.40 | | May 30, 1996 | 1,035.00 | 1,040.00 | 1,000.00 | 1,025.00 | 6,400 | 20.50 | | May 29, 1996 | 1,050.00 | 1,065.00 | 1,035.00 | 1,040.00 | 2,100 | 20.80 | | May 28, 1996 | 1,095.00 | 1,105.00 | 1,060.00 | 1,060.00 | 4,100 | 21.20 | | May 24, 1996 | 1,105.00 | 1,105.00 | 1,070.00 | 1,080.00 | 3,100 | 21.60 | | May 23, 1996 | 1,100.00 | 1,110.00 | 1,085.00 | 1,105.00 | 4,100 | 22.10 | | May 22, 1996 | 1,135.00 | 1,135.00 | 1,090.00 | 1,100.00 | 5,000 | 22.00 | | May 21, 1996 | 1,135.00 | 1,140.00 | 1,115.00 | 1,130.00 | 4,700 | 22.60 | | May 20, 1996 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 4,800 | 22.50 | | May 17, 1996 | 1,130.00 | 1,150.00 | 1,130.00 | 1,140.00 | 6,500 | 22.80 | | May 16, 1996 | 1,155.00 | 1,155.00 | 1,115.00 | 1,130.00 | 7,200 | 22.60 | | May 15, 1996 | 1,180.00 | 1,185.00 | 1,150.00 | 1,160.00 | 10,900 | 23.20 | | May 14, 1996 | 1,200.00 | 1,205.00 | 1,155.00 | 1,180.00 | 6,200 | 23.60 | | May 13, 1996 | 1,200.00 | 1,205.00 | 1,165.00 | 1,195.00 | 14,000 | 23.90 | | May 10, 1996 | 1,200.00 | 1,210.00 | 1,180.00 | 1,200.00 | 21,200 | 24.00 | | May 9, 1996 | 1,180.00 | 1,200.00 | 1,155.00 | 1,160.00 | 11,600 | 23.20 | |
* Close price adjusted for dividends and splits. |
|
1.48(1.33%) May 17, 4:00PM EDT|After Hours
:
112.98 
Download to Spreadsheet