| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jan 15, 1979 | 49.50 | 50.00 | 49.50 | 50.00 | 3,417,600 | 0.36 | | Jan 12, 1979 | 49.25 | 50.00 | 49.25 | 49.25 | 7,099,200 | 0.35 | | Jan 11, 1979 | 49.00 | 49.00 | 48.63 | 48.75 | 3,844,800 | 0.35 | | Jan 10, 1979 | 49.25 | 49.38 | 48.88 | 49.00 | 4,041,600 | 0.35 | | Jan 9, 1979 | 48.88 | 49.50 | 48.75 | 49.25 | 4,622,400 | 0.35 | | Jan 8, 1979 | 49.00 | 49.00 | 48.50 | 48.88 | 3,302,400 | 0.35 | | Jan 5, 1979 | 48.88 | 49.38 | 48.75 | 49.00 | 6,556,800 | 0.35 | | Jan 4, 1979 | 49.38 | 49.38 | 48.00 | 48.88 | 8,937,600 | 0.35 | | Jan 3, 1979 | 47.13 | 48.00 | 47.13 | 47.88 | 6,988,800 | 0.34 | | Jan 2, 1979 | 47.13 | 47.75 | 46.75 | 47.00 | 3,681,600 | 0.33 | |
* Close price adjusted for dividends and splits. |
|
0.19(0.82%) May 17, 4:01PM EDT|After Hours
:
23.41 
Download to Spreadsheet