Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

298.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 50.85 55.76 50.11 55.40 6,238,124 +3.70(+7.15%)
Oct 30, 2008 50.33 51.90 50.01 51.71 4,570,451 +2.48(+5.04%)
Oct 29, 2008 49.29 51.76 48.93 49.22 4,802,925 -0.07(-0.14%)
Oct 28, 2008 47.71 49.39 45.68 49.29 4,109,822 +2.73(+5.86%)
Oct 27, 2008 47.84 49.12 46.56 46.56 3,290,512 -1.58(-3.29%)
Oct 24, 2008 47.96 50.03 47.49 48.15 4,737,894 -2.70(-5.32%)
Oct 23, 2008 49.38 52.08 48.87 50.85 6,951,182 +1.70(+3.45%)
Oct 22, 2008 52.53 52.58 47.77 49.16 6,077,592 -3.76(-7.11%)
Oct 21, 2008 53.48 55.56 52.52 52.92 3,684,100 -1.46(-2.68%)
Oct 20, 2008 53.58 54.98 52.61 54.38 3,380,633 +1.36(+2.57%)
Oct 17, 2008 54.98 56.17 52.69 53.01 5,316,131 -3.13(-5.57%)
Oct 16, 2008 54.67 56.63 51.61 56.14 4,952,439 +0.83(+1.50%)
Oct 15, 2008 58.64 59.52 55.09 55.31 3,961,425 -4.65(-7.76%)
Oct 14, 2008 63.78 64.24 58.95 59.96 5,328,804 -2.50(-4.00%)
Oct 13, 2008 59.33 62.61 58.44 62.46 5,052,434 +4.53(+7.81%)
Oct 10, 2008 54.32 59.75 52.28 57.94 8,827,877 +1.32(+2.34%)
Oct 09, 2008 60.82 61.78 55.94 56.61 6,037,226 -3.53(-5.88%)
Oct 08, 2008 60.81 63.82 59.60 60.15 8,865,821 -3.13(-4.94%)
Oct 07, 2008 66.62 66.62 63.14 63.28 4,642,453 -2.27(-3.47%)
Oct 06, 2008 64.64 66.31 63.24 65.55 5,824,859 -0.56(-0.85%)
Oct 03, 2008 66.48 68.69 65.78 66.11 0 +0.42(+0.65%)
Oct 02, 2008 68.18 68.31 65.02 65.68 4,536,078 -2.75(-4.01%)
Oct 01, 2008 66.44 69.05 66.19 68.43 4,002,855 +1.44(+2.15%)
Sep 30, 2008 68.95 69.12 66.78 66.99 3,825,175 -0.48(-0.72%)
Sep 29, 2008 68.04 68.99 66.69 67.47 4,988,149 -1.65(-2.39%)
Sep 26, 2008 68.28 69.69 68.03 69.12 0 -0.27(-0.39%)
Sep 25, 2008 70.42 71.37 68.91 69.40 3,538,861 -0.53(-0.75%)
Sep 24, 2008 71.74 72.66 69.46 69.92 4,295,010 -1.94(-2.70%)
Sep 23, 2008 72.90 73.86 71.43 71.86 3,433,163 -0.75(-1.04%)
Sep 22, 2008 75.42 76.18 72.16 72.62 4,653,129 -3.73(-4.88%)
Sep 19, 2008 81.37 82.20 75.94 76.34 0 -0.30(-0.39%)
Sep 18, 2008 74.89 77.70 72.62 76.64 7,220,020 +2.00(+2.68%)
Sep 17, 2008 76.18 77.11 73.91 74.64 5,352,802 -3.33(-4.27%)
Sep 16, 2008 75.12 77.97 74.97 77.97 5,830,547 +1.27(+1.66%)
Sep 15, 2008 75.43 78.34 75.43 76.70 4,745,846 -0.29(-0.37%)
Sep 12, 2008 75.68 77.09 75.12 76.99 3,825,383 +0.31(+0.41%)
Sep 11, 2008 73.28 76.81 73.28 76.68 3,718,492 +2.21(+2.97%)
Sep 10, 2008 74.14 75.51 73.02 74.46 6,687,191 +2.64(+3.67%)
Sep 09, 2008 71.73 73.56 71.52 71.83 5,554,235 -0.09(-0.13%)
Sep 08, 2008 71.17 72.12 70.61 71.92 3,295,903 +2.28(+3.27%)
Sep 05, 2008 69.66 70.09 68.15 69.64 0 -0.44(-0.63%)
Sep 04, 2008 71.11 72.15 69.66 70.08 2,749,996 -1.87(-2.60%)
Sep 03, 2008 71.71 72.70 71.10 71.95 2,644,180 +0.29(+0.40%)
Sep 02, 2008 72.86 74.42 71.14 71.66 4,393,668 +1.57(+2.23%)
Aug 29, 2008 70.66 71.29 69.82 70.10 1,986,733 -0.94(-1.32%)
Aug 28, 2008 69.34 71.33 69.24 71.04 2,529,203 +2.04(+2.96%)
Aug 27, 2008 68.60 69.46 67.47 69.00 2,392,782 +0.54(+0.79%)
Aug 26, 2008 68.31 69.05 67.55 68.46 3,407,163 -0.03(-0.04%)
Aug 25, 2008 69.71 70.34 67.90 68.48 2,586,603 -1.50(-2.14%)
Aug 22, 2008 69.01 70.20 68.76 69.98 2,379,944 +1.19(+1.73%)
Aug 21, 2008 68.35 68.82 67.64 68.79 2,999,278 -0.77(-1.11%)
Aug 20, 2008 70.00 71.21 68.59 69.56 2,916,895 -0.62(-0.88%)
Aug 19, 2008 71.99 72.55 69.78 70.17 4,107,433 -2.55(-3.50%)
Aug 18, 2008 74.05 74.35 72.36 72.72 2,036,986 -1.63(-2.20%)
Aug 15, 2008 73.77 75.73 72.82 74.36 0 +0.75(+1.02%)
Aug 14, 2008 71.63 73.69 71.47 73.60 2,795,536 +1.81(+2.52%)
Aug 13, 2008 74.07 74.07 70.12 71.79 3,993,143 -2.38(-3.21%)
Aug 12, 2008 74.14 74.85 73.09 74.17 2,859,411 -0.29(-0.39%)
Aug 11, 2008 74.03 76.31 73.25 74.46 4,175,405 -0.16(-0.22%)
Aug 08, 2008 71.70 74.96 71.70 74.62 4,875,146 +4.18(+5.94%)
Aug 07, 2008 69.59 71.94 68.90 70.44 2,952,173 +0.22(+0.31%)
Aug 06, 2008 69.94 70.58 68.77 70.22 2,878,406 -0.87(-1.23%)
Aug 05, 2008 67.04 71.36 67.04 71.09 5,247,481 +4.50(+6.76%)
Aug 04, 2008 65.54 67.33 65.21 66.59 2,860,853 +1.13(+1.72%)
Aug 01, 2008 66.86 66.86 64.42 65.46 3,070,948 -1.27(-1.90%)
Jul 31, 2008 66.60 67.99 66.58 66.73 2,687,932 -0.69(-1.03%)
Jul 30, 2008 68.35 69.01 66.54 67.42 4,748,978 -2.08(-3.00%)
Jul 29, 2008 69.51 69.51 65.96 69.51 2,937,921 +3.45(+5.23%)
Jul 28, 2008 66.70 67.72 65.98 66.05 1,950,607 -1.23(-1.82%)
Jul 25, 2008 67.72 68.50 66.74 67.28 2,209,054 -0.25(-0.38%)
Jul 24, 2008 70.41 70.42 67.22 67.53 3,812,204 -2.75(-3.91%)
Jul 23, 2008 68.56 70.65 68.44 70.28 4,492,869 +2.17(+3.18%)
Jul 22, 2008 65.26 68.18 65.26 68.12 3,650,481 +2.26(+3.43%)
Jul 21, 2008 67.58 67.58 65.54 65.86 3,006,328 -1.45(-2.15%)
Jul 18, 2008 66.84 67.80 66.18 67.31 3,963,518 +0.40(+0.59%)
Jul 17, 2008 65.35 67.19 63.72 66.91 6,442,527 +1.77(+2.72%)
Jul 16, 2008 61.78 65.34 61.33 65.14 5,340,107 +3.34(+5.41%)
Jul 15, 2008 61.27 63.05 60.37 61.80 3,663,742 -0.09(-0.15%)
Jul 14, 2008 62.87 63.36 61.41 61.89 2,890,016 -0.69(-1.11%)
Jul 11, 2008 62.78 63.61 61.63 62.58 3,357,786 -1.08(-1.70%)
Jul 10, 2008 63.89 64.61 62.90 63.67 2,894,596 -0.35(-0.54%)
Jul 09, 2008 65.79 65.79 63.90 64.01 3,723,181 -1.57(-2.40%)
Jul 08, 2008 63.76 65.61 63.71 65.59 3,870,808 +2.11(+3.32%)
Jul 07, 2008 63.90 65.34 62.85 63.48 3,898,722 +0.03(+0.04%)
Jul 04, 2008 63.20 64.39 62.63 63.45 2,321,206 +0.00(+0.00%)
Jul 03, 2008 63.20 64.39 62.63 63.45 2,321,206 +0.23(+0.36%)
Jul 02, 2008 65.00 65.47 63.22 63.23 3,386,627 -1.41(-2.19%)
Jul 01, 2008 66.05 66.05 63.27 64.64 5,544,032 -2.05(-3.07%)
Jun 30, 2008 65.21 67.32 64.59 66.69 5,237,705 +1.30(+1.99%)
Jun 27, 2008 66.04 66.77 64.76 65.38 5,787,279 -0.71(-1.08%)
Jun 26, 2008 67.08 67.33 65.96 66.09 3,936,911 -1.42(-2.11%)
Jun 25, 2008 67.29 68.84 67.29 67.52 4,529,310 -0.18(-0.26%)
Jun 24, 2008 67.41 68.96 66.40 67.69 5,805,806 -0.13(-0.19%)
Jun 23, 2008 68.46 68.88 67.62 67.82 4,213,771 -0.35(-0.51%)
Jun 20, 2008 68.57 68.98 67.80 68.17 5,427,872 -1.01(-1.46%)
Jun 19, 2008 69.54 70.14 67.99 69.18 7,326,848 -0.74(-1.05%)
Jun 18, 2008 68.35 70.89 68.03 69.91 13,943,844 -1.46(-2.05%)
Jun 17, 2008 73.59 73.64 71.25 71.38 5,665,970 -1.44(-1.98%)
Jun 16, 2008 71.99 73.09 71.70 72.81 4,587,171 +0.04(+0.06%)
Jun 13, 2008 74.35 74.35 71.75 72.77 6,130,976 -1.24(-1.67%)
Jun 12, 2008 73.78 75.69 72.87 74.01 5,741,500 +0.74(+1.01%)
Jun 11, 2008 75.05 75.57 73.26 73.27 5,596,124 -3.14(-4.11%)
Jun 10, 2008 76.08 76.78 74.28 76.41 3,674,572 +0.97(+1.29%)
Jun 09, 2008 75.59 76.34 74.76 75.44 2,576,329 +0.23(+0.30%)
Jun 06, 2008 78.10 78.24 75.10 75.21 3,526,628 -4.09(-5.16%)
Jun 05, 2008 77.75 79.30 77.24 79.30 2,825,321 +1.81(+2.34%)
Jun 04, 2008 75.76 78.13 75.69 77.49 2,009,230 +1.36(+1.79%)
Jun 03, 2008 77.00 77.44 75.54 76.12 2,470,159 -0.60(-0.78%)
Jun 02, 2008 77.17 77.61 76.11 76.73 2,124,390 -0.90(-1.16%)
May 30, 2008 77.93 78.44 77.44 77.62 2,197,225 -0.39(-0.50%)
May 29, 2008 76.71 78.66 76.61 78.01 2,611,248 +1.14(+1.49%)
May 28, 2008 76.83 77.62 76.01 76.87 3,885,340 +0.97(+1.28%)
May 27, 2008 73.60 76.30 73.60 75.90 3,883,417 +2.40(+3.27%)
May 26, 2008 74.97 75.01 73.28 73.49 0 +0.00(+0.00%)
May 23, 2008 74.97 75.01 73.28 73.49 3,326,256 -1.69(-2.25%)
May 22, 2008 74.40 75.92 74.36 75.18 2,298,615 +0.44(+0.59%)
May 21, 2008 76.01 76.45 74.52 74.74 5,594,459 -1.28(-1.68%)
May 20, 2008 76.71 77.02 75.74 76.02 3,058,497 -1.06(-1.37%)
May 19, 2008 77.02 78.37 76.66 77.08 2,257,102 +0.10(+0.13%)
May 16, 2008 76.55 77.40 75.83 76.98 3,158,530 +0.08(+0.10%)
May 15, 2008 76.97 77.39 75.79 76.90 2,828,485 -0.18(-0.23%)
May 14, 2008 76.04 77.68 76.04 77.08 2,725,013 +1.24(+1.63%)
May 13, 2008 76.65 77.28 75.45 75.85 3,415,882 -0.75(-0.98%)
May 12, 2008 74.40 77.11 74.14 76.60 5,717,002 +0.11(+0.14%)
May 09, 2008 78.47 78.48 76.35 76.49 4,179,099 -2.40(-3.05%)
May 08, 2008 80.23 80.60 78.67 78.89 2,746,035 -0.46(-0.58%)
May 07, 2008 82.53 82.63 79.33 79.35 2,979,140 -3.32(-4.01%)
May 06, 2008 79.83 82.84 79.70 82.67 2,321,780 +1.87(+2.32%)
May 05, 2008 81.23 81.94 80.78 80.80 2,072,902 -1.18(-1.45%)
May 02, 2008 83.88 84.18 81.35 81.98 3,169,653 -1.52(-1.81%)
May 01, 2008 80.91 83.74 80.36 83.50 3,067,857 +2.35(+2.90%)
Apr 30, 2008 82.36 82.93 81.14 81.14 2,747,642 -1.26(-1.53%)
Apr 29, 2008 81.24 82.94 80.43 82.40 2,748,153 +1.52(+1.88%)
Apr 28, 2008 80.20 81.48 79.06 80.88 2,407,454 +0.93(+1.16%)
Apr 25, 2008 80.42 80.50 78.89 79.95 2,133,132 -0.25(-0.31%)
Apr 24, 2008 79.14 80.62 78.59 80.20 1,983,672 +1.34(+1.70%)
Apr 23, 2008 79.35 80.29 78.50 78.86 2,140,464 -0.34(-0.43%)
Apr 22, 2008 80.48 80.75 78.66 79.20 2,616,035 -1.59(-1.97%)
Apr 21, 2008 81.69 81.69 80.41 80.79 2,474,721 -1.07(-1.30%)
Apr 18, 2008 81.76 82.35 81.19 81.85 2,854,586 +1.48(+1.84%)
Apr 17, 2008 81.73 81.94 79.59 80.37 1,851,901 -1.75(-2.13%)
Apr 16, 2008 80.27 82.28 79.73 82.13 2,272,132 +2.84(+3.59%)
Apr 15, 2008 78.91 79.56 78.04 79.28 1,597,626 +0.72(+0.92%)
Apr 14, 2008 78.33 79.10 77.99 78.56 1,398,073 -0.07(-0.09%)
Apr 11, 2008 78.74 80.33 78.38 78.63 3,064,185 -1.22(-1.53%)
Apr 10, 2008 78.71 80.31 78.29 79.85 2,444,218 +1.04(+1.32%)
Apr 09, 2008 79.73 80.53 78.60 78.81 4,735,301 -2.49(-3.06%)
Apr 08, 2008 81.06 81.47 80.06 81.30 2,890,380 -0.36(-0.45%)
Apr 07, 2008 82.42 82.75 80.96 81.66 2,119,337 -0.33(-0.40%)
Apr 04, 2008 82.42 82.99 81.41 81.99 2,450,517 -0.68(-0.82%)
Apr 03, 2008 81.34 83.07 81.08 82.67 2,586,660 +0.29(+0.35%)
Apr 02, 2008 82.70 83.79 81.95 82.38 3,455,256 -0.32(-0.39%)
Apr 01, 2008 79.48 82.71 79.47 82.70 7,301,011 +4.27(+5.44%)
Mar 31, 2008 77.07 78.83 76.66 78.44 2,931,053 +1.18(+1.53%)
Mar 28, 2008 77.49 78.34 76.89 77.25 2,328,603 -0.38(-0.49%)
Mar 27, 2008 77.26 78.22 76.63 77.63 3,663,848 +0.40(+0.52%)
Mar 26, 2008 77.02 77.59 76.39 77.23 2,326,360 -0.17(-0.22%)
Mar 25, 2008 77.02 77.81 75.75 77.40 2,984,525 +0.58(+0.75%)
Mar 24, 2008 73.81 77.86 73.68 76.83 3,938,662 +3.17(+4.31%)
Mar 21, 2008 71.11 73.66 70.93 73.65 5,021,369 +0.00(+0.00%)
Mar 20, 2008 71.11 73.66 70.93 73.65 5,021,369 +0.67(+0.92%)
Mar 19, 2008 74.30 75.32 72.98 72.98 3,505,996 -0.58(-0.79%)
Mar 18, 2008 71.05 73.57 70.63 73.57 4,062,281 +3.70(+5.29%)
Mar 17, 2008 70.21 71.44 69.83 69.87 5,517,227 -1.90(-2.65%)
Mar 14, 2008 74.09 74.33 70.75 71.77 5,046,152 -1.92(-2.61%)
Mar 13, 2008 72.65 74.25 72.54 73.70 5,467,178 +0.01(+0.01%)
Mar 12, 2008 73.98 75.25 72.66 73.69 3,182,354 -0.93(-1.25%)
Mar 11, 2008 73.39 74.62 72.29 74.62 3,063,324 +2.70(+3.75%)
Mar 10, 2008 73.59 74.30 71.86 71.92 3,276,373 -1.46(-2.00%)
Mar 07, 2008 74.75 74.95 73.01 73.38 3,524,724 -1.82(-2.42%)
Mar 06, 2008 76.24 76.30 74.89 75.20 2,776,720 -1.27(-1.66%)
Mar 05, 2008 76.51 77.95 75.67 76.47 3,847,387 +0.03(+0.04%)
Mar 04, 2008 74.67 76.64 74.15 76.44 3,931,506 +0.92(+1.22%)
Mar 03, 2008 74.48 75.65 74.15 75.52 2,733,870 +0.92(+1.24%)
Feb 29, 2008 74.99 76.00 74.50 74.59 3,297,593 -0.90(-1.19%)
Feb 28, 2008 76.33 76.58 75.38 75.49 2,420,812 -1.39(-1.81%)
Feb 27, 2008 76.39 77.28 76.10 76.88 1,969,265 -0.12(-0.15%)
Feb 26, 2008 75.72 77.61 75.61 77.00 2,350,241 +1.06(+1.39%)
Feb 25, 2008 75.39 76.13 74.39 75.94 2,450,542 +0.53(+0.71%)
Feb 22, 2008 76.04 76.04 73.75 75.40 2,604,491 -0.19(-0.26%)
Feb 21, 2008 76.17 76.75 75.29 75.60 2,632,178 -0.52(-0.69%)
Feb 20, 2008 75.03 76.56 74.73 76.12 2,781,442 +0.58(+0.77%)
Feb 19, 2008 75.12 76.12 74.53 75.54 4,048,631 +1.13(+1.51%)
Feb 18, 2008 74.07 74.86 73.59 74.41 0 +0.00(+0.00%)
Feb 15, 2008 74.07 74.86 73.59 74.41 2,470,969 -0.08(-0.10%)
Feb 14, 2008 75.35 76.17 74.46 74.49 2,278,242 -0.99(-1.31%)
Feb 13, 2008 76.60 76.60 74.19 75.48 2,221,992 +0.91(+1.23%)
Feb 12, 2008 75.18 75.87 74.11 74.57 2,328,618 -0.30(-0.40%)
Feb 11, 2008 74.31 75.33 73.16 74.86 2,082,511 +0.38(+0.51%)
Feb 08, 2008 75.76 76.36 74.17 74.48 2,895,599 -1.83(-2.40%)
Feb 07, 2008 75.74 76.92 75.47 76.31 2,959,802 +0.50(+0.66%)
Feb 06, 2008 75.85 77.51 75.04 75.81 2,306,939 +0.48(+0.64%)
Feb 05, 2008 77.15 77.15 75.20 75.33 3,720,453 -2.33(-3.00%)
Feb 04, 2008 79.10 79.67 77.44 77.66 2,283,179 -1.41(-1.79%)
Feb 01, 2008 79.30 79.48 77.78 79.07 3,248,036 +0.08(+0.11%)
Jan 31, 2008 76.81 79.81 76.31 78.99 3,503,450 +1.08(+1.39%)
Jan 30, 2008 77.61 79.13 77.52 77.90 4,808,297 -0.67(-0.85%)
Jan 29, 2008 78.16 79.43 77.94 78.57 3,919,959 +0.94(+1.21%)
Jan 28, 2008 76.18 77.63 75.34 77.63 4,156,642 +1.49(+1.96%)
Jan 25, 2008 75.48 77.40 75.27 76.14 6,137,856 +1.23(+1.64%)
Jan 24, 2008 75.85 76.08 73.55 74.91 4,834,375 -0.41(-0.54%)
Jan 23, 2008 69.03 75.76 68.59 75.32 9,426,785 +4.08(+5.73%)
Jan 22, 2008 68.52 71.71 67.71 71.24 5,357,664 +0.14(+0.19%)
Jan 21, 2008 70.41 71.48 69.67 71.11 0 +0.00(+0.00%)
Jan 18, 2008 70.41 71.48 69.67 71.11 4,198,820 +1.04(+1.49%)
Jan 17, 2008 71.50 72.23 69.86 70.06 4,000,948 -1.38(-1.93%)
Jan 16, 2008 70.02 72.04 69.67 71.44 5,609,281 +0.96(+1.37%)
Jan 15, 2008 70.89 71.44 70.44 70.48 3,760,048 -1.16(-1.62%)
Jan 14, 2008 71.85 72.27 71.03 71.64 2,232,639 +0.51(+0.71%)
Jan 11, 2008 71.45 71.74 70.62 71.13 4,190,439 -0.83(-1.15%)
Jan 10, 2008 69.41 72.67 69.41 71.96 5,573,251 +1.90(+2.71%)
Jan 09, 2008 69.90 70.17 68.70 70.06 4,510,933 +0.00(+0.00%)
Jan 08, 2008 71.16 71.69 69.96 70.06 5,394,704 -0.60(-0.85%)
Jan 07, 2008 71.77 72.22 69.95 70.67 4,716,331 -0.52(-0.73%)
Jan 04, 2008 73.42 73.43 70.40 71.18 5,100,923 -2.72(-3.68%)
Jan 03, 2008 73.31 74.22 73.06 73.90 3,099,026 +0.97(+1.33%)
Jan 02, 2008 74.96 74.96 71.99 72.92 7,696,579 -2.55(-3.38%)
Jan 01, 2008 76.29 76.36 75.34 75.47 0 +0.00(+0.00%)
Dec 31, 2007 76.29 76.36 75.34 75.47 3,385,017 -1.23(-1.60%)
Dec 28, 2007 77.54 78.38 75.73 76.70 3,233,334 -1.08(-1.39%)
Dec 27, 2007 78.47 78.60 77.57 77.78 3,166,982 -0.85(-1.09%)
Dec 26, 2007 77.87 78.88 77.74 78.64 3,356,790 +0.66(+0.85%)
Dec 24, 2007 78.89 79.56 77.67 77.98 2,606,438 -1.83(-2.29%)
Dec 21, 2007 78.38 80.81 78.38 79.81 4,438,595 +0.56(+0.70%)
Dec 20, 2007 80.51 80.51 78.60 79.25 3,286,617 -0.85(-1.06%)
Dec 19, 2007 81.91 81.91 79.91 80.09 2,388,232 -1.80(-2.20%)
Dec 18, 2007 81.68 81.98 81.04 81.90 2,446,801 +0.73(+0.90%)
Dec 17, 2007 80.67 81.83 80.44 81.17 2,824,523 -0.02(-0.02%)
Dec 14, 2007 81.11 82.57 81.09 81.19 3,034,611 -1.07(-1.31%)
Dec 13, 2007 80.75 82.38 80.63 82.26 2,783,249 -0.66(-0.80%)
Dec 12, 2007 84.43 85.22 81.85 82.92 2,578,285 +0.25(+0.31%)
Dec 11, 2007 85.33 85.66 82.67 82.67 2,644,732 -2.71(-3.17%)
Dec 10, 2007 84.89 85.93 84.43 85.38 2,276,641 +0.55(+0.65%)
Dec 07, 2007 83.68 85.23 83.68 84.83 2,107,973 +1.46(+1.76%)
Dec 06, 2007 82.81 83.42 82.02 83.36 1,376,698 +0.94(+1.14%)
Dec 05, 2007 83.21 83.21 81.75 82.42 2,093,099 +0.14(+0.17%)
Dec 04, 2007 81.98 83.18 81.74 82.28 2,193,719 -0.03(-0.04%)
Dec 03, 2007 82.51 83.63 82.09 82.31 2,632,579 -1.03(-1.24%)
Nov 30, 2007 82.23 83.71 81.29 83.34 3,771,583 +1.93(+2.37%)
Nov 29, 2007 81.78 82.07 81.00 81.41 2,311,106 -0.79(-0.96%)
Nov 28, 2007 78.93 82.59 78.81 82.20 4,122,794 +3.31(+4.19%)
Nov 27, 2007 78.13 78.89 77.11 78.89 3,257,619 +1.32(+1.70%)
Nov 26, 2007 79.07 80.07 77.36 77.57 2,769,344 -1.65(-2.08%)
Nov 23, 2007 77.98 79.22 77.98 79.22 1,030,613 +1.60(+2.06%)
Nov 21, 2007 78.21 79.46 77.50 77.62 3,740,327 -1.39(-1.76%)
Nov 20, 2007 79.48 80.86 78.01 79.01 4,127,590 -0.59(-0.74%)
Nov 19, 2007 81.25 81.67 78.55 79.60 4,844,290 -2.33(-2.84%)
Nov 16, 2007 82.81 83.28 81.34 81.93 7,344,479 -3.87(-4.51%)
Nov 15, 2007 85.19 86.88 85.12 85.80 2,204,203 +0.18(+0.21%)
Nov 14, 2007 86.64 87.04 85.31 85.62 1,930,576 -0.67(-0.77%)
Nov 13, 2007 85.08 86.37 84.54 86.29 2,388,081 +2.09(+2.48%)
Nov 12, 2007 84.99 85.80 83.79 84.20 2,686,356 -0.22(-0.26%)
Nov 09, 2007 85.92 86.63 84.40 84.42 2,996,284 -2.29(-2.64%)
Nov 08, 2007 85.49 87.20 84.27 86.70 3,516,653 +1.52(+1.79%)
Nov 07, 2007 86.68 87.23 85.09 85.18 2,118,428 -2.70(-3.07%)
Nov 06, 2007 86.88 87.97 86.80 87.88 1,391,153 +1.05(+1.21%)
Nov 05, 2007 85.87 87.66 85.72 86.83 1,776,578 +0.14(+0.16%)
Nov 02, 2007 85.91 88.02 85.05 86.70 2,785,356 +1.03(+1.21%)
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.