Skip to main content

FedEx Corp (NY: FDX )

288.91 +1.03 (+0.36%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 78.92 80.49 78.73 78.84 5,560,642 -0.41(-0.51%)
Nov 29, 2010 77.00 79.58 76.54 79.24 5,926,429 +3.54(+4.67%)
Nov 26, 2010 76.54 76.13 75.65 75.71 742,682 -0.84(-1.10%)
Nov 24, 2010 75.15 76.54 76.54 76.54 2,240,931 +2.02(+2.71%)
Nov 23, 2010 74.68 75.19 74.24 74.53 1,866,511 -1.04(-1.37%)
Nov 22, 2010 74.84 75.71 74.30 75.57 2,673,936 +0.48(+0.63%)
Nov 19, 2010 75.58 76.11 74.88 75.09 2,230,347 -0.26(-0.34%)
Nov 18, 2010 75.06 75.78 74.53 75.35 2,489,088 +1.37(+1.85%)
Nov 17, 2010 74.41 74.93 73.74 73.98 2,020,884 -0.21(-0.28%)
Nov 16, 2010 74.20 74.50 73.00 74.19 2,775,401 -0.45(-0.60%)
Nov 15, 2010 75.75 76.25 74.50 74.64 2,481,409 -0.80(-1.07%)
Nov 12, 2010 75.50 75.82 74.97 75.44 1,776,504 -0.57(-0.75%)
Nov 11, 2010 75.58 76.42 75.47 76.01 2,119,627 -0.43(-0.57%)
Nov 10, 2010 76.32 76.68 75.38 76.45 1,699,687 +0.31(+0.41%)
Nov 09, 2010 78.12 78.32 75.85 76.13 2,697,410 -1.89(-2.42%)
Nov 08, 2010 77.05 78.16 76.94 78.03 2,310,023 +0.27(+0.34%)
Nov 05, 2010 76.66 78.23 76.66 77.76 2,924,865 +1.04(+1.35%)
Nov 04, 2010 76.36 77.02 75.97 76.72 4,052,502 +1.17(+1.56%)
Nov 03, 2010 75.17 76.36 74.16 75.55 3,393,913 +0.35(+0.47%)
Nov 02, 2010 75.25 75.76 74.50 75.19 2,361,730 +0.53(+0.71%)
Nov 01, 2010 75.76 76.70 74.34 74.67 3,021,184 -1.12(-1.48%)
Oct 29, 2010 76.65 77.01 75.75 75.79 2,387,353 -0.96(-1.25%)
Oct 28, 2010 76.64 77.05 75.66 76.75 2,703,574 +0.60(+0.79%)
Oct 27, 2010 76.58 76.68 74.91 76.14 2,723,108 -1.24(-1.60%)
Oct 25, 2010 77.23 77.93 76.83 77.38 3,143,810 +0.60(+0.79%)
Oct 22, 2010 76.60 76.77 75.94 76.77 1,104,787 +0.25(+0.33%)
Oct 21, 2010 76.83 77.65 75.86 76.52 2,113,626 -0.30(-0.39%)
Oct 20, 2010 75.66 77.11 75.60 76.83 2,900,509 +1.54(+2.04%)
Oct 19, 2010 76.20 76.64 74.67 75.29 3,292,148 -2.01(-2.60%)
Oct 18, 2010 77.28 77.67 76.80 77.30 2,260,516 -0.13(-0.17%)
Oct 15, 2010 77.80 78.19 76.59 77.43 2,514,737 +0.20(+0.26%)
Oct 14, 2010 77.53 77.54 76.76 77.23 1,830,124 -0.31(-0.40%)
Oct 13, 2010 76.51 78.30 76.26 77.54 3,285,464 +1.53(+2.01%)
Oct 12, 2010 76.00 76.36 74.78 76.01 2,610,182 -0.36(-0.48%)
Oct 11, 2010 76.86 76.86 76.12 76.38 1,949,563 -0.25(-0.33%)
Oct 08, 2010 76.63 76.83 74.60 76.63 4,279,905 +1.68(+2.25%)
Oct 07, 2010 75.73 75.75 74.24 74.94 2,234,291 -0.55(-0.73%)
Oct 06, 2010 75.68 76.03 74.93 75.50 2,443,227 -0.39(-0.51%)
Oct 05, 2010 74.50 76.42 74.41 75.88 23,469 +2.07(+2.81%)
Oct 04, 2010 73.90 74.86 73.21 73.81 3,901,869 -0.18(-0.25%)
Oct 01, 2010 73.99 75.53 73.64 73.99 3,774,076 +0.12(+0.17%)
Sep 30, 2010 73.87 76.43 73.81 73.87 5,919,110 -0.75(-1.01%)
Sep 29, 2010 73.02 74.80 72.58 74.62 462 +1.43(+1.96%)
Sep 28, 2010 72.63 73.32 71.50 73.19 3,846 +0.55(+0.76%)
Sep 27, 2010 73.10 73.33 72.53 72.64 2,608,329 -0.14(-0.19%)
Sep 24, 2010 72.47 73.27 72.29 72.77 2,770,002 +1.36(+1.90%)
Sep 23, 2010 71.42 72.94 71.17 71.42 2,839,419 -1.42(-1.95%)
Sep 22, 2010 72.24 73.51 71.98 72.83 4,183,817 +0.58(+0.80%)
Sep 21, 2010 71.90 72.36 71.20 72.26 4,582,225 +0.62(+0.87%)
Sep 20, 2010 71.34 72.29 70.92 71.63 2,883,838 +0.54(+0.77%)
Sep 17, 2010 71.09 71.58 70.68 71.09 4,506,507 -3.16(-4.26%)
Sep 15, 2010 73.32 74.57 73.09 74.25 2,340,416 +0.73(+1.00%)
Sep 14, 2010 73.30 73.94 72.63 73.52 4,097 +0.41(+0.56%)
Sep 13, 2010 73.66 74.61 72.82 73.11 2,424,735 +0.40(+0.55%)
Sep 10, 2010 73.18 73.44 72.54 72.71 1,350,272 -0.10(-0.14%)
Sep 09, 2010 73.54 74.18 72.69 72.82 1,157 +0.41(+0.56%)
Sep 08, 2010 70.87 73.10 70.87 72.41 4,181 +1.68(+2.38%)
Sep 07, 2010 70.95 71.40 70.17 70.73 387 -0.66(-0.93%)
Sep 03, 2010 71.42 72.57 71.16 71.39 2,999,238 +0.89(+1.26%)
Sep 02, 2010 70.32 70.87 69.89 70.50 204 +0.30(+0.43%)
Sep 01, 2010 68.42 70.48 68.19 70.20 4,033,018 +2.90(+4.31%)
Aug 31, 2010 67.21 68.50 66.72 67.30 9,996 -0.91(-1.33%)
Aug 30, 2010 68.73 69.77 68.14 68.21 1,883,219 -1.21(-1.74%)
Aug 27, 2010 69.41 69.51 67.20 69.41 2,249,706 +1.21(+1.77%)
Aug 26, 2010 67.70 69.11 67.70 68.21 2,685,640 +0.27(+0.39%)
Aug 25, 2010 67.39 68.28 66.65 67.94 3,138,333 -0.29(-0.43%)
Aug 24, 2010 69.24 69.61 67.40 68.23 31,784 -2.03(-2.89%)
Aug 23, 2010 70.98 71.84 70.17 70.26 3,039,157 +0.18(+0.26%)
Aug 20, 2010 69.93 70.45 69.00 70.08 2,981,794 -0.30(-0.43%)
Aug 19, 2010 72.04 72.40 69.83 70.38 9,714 -2.12(-2.93%)
Aug 18, 2010 72.07 72.94 71.38 72.50 2,919,645 +0.24(+0.33%)
Aug 17, 2010 70.70 72.87 70.52 72.26 11,746 +2.40(+3.43%)
Aug 16, 2010 69.17 70.31 68.91 69.86 2,251,969 +0.16(+0.22%)
Aug 13, 2010 69.71 70.92 69.69 69.71 2,286,215 -0.98(-1.39%)
Aug 12, 2010 70.53 70.91 69.79 70.69 3,508,046 -1.03(-1.43%)
Aug 11, 2010 73.69 73.75 71.15 71.72 862 -2.82(-3.78%)
Aug 10, 2010 74.61 74.61 74.00 74.54 463 -0.77(-1.02%)
Aug 09, 2010 73.81 75.70 73.78 75.31 3,379,253 +1.70(+2.31%)
Aug 06, 2010 73.61 74.02 72.54 73.61 2,139,220 -0.37(-0.50%)
Aug 05, 2010 73.49 74.24 73.20 73.98 2,872,287 -0.18(-0.24%)
Aug 04, 2010 72.49 74.27 72.25 74.16 11,041 +2.01(+2.79%)
Aug 03, 2010 72.87 72.87 71.39 72.15 4,410 -0.84(-1.15%)
Aug 02, 2010 72.38 73.05 71.69 72.99 2,873,403 +1.77(+2.48%)
Jul 30, 2010 71.22 71.60 69.60 71.22 2,843,970 +0.41(+0.58%)
Jul 29, 2010 72.01 72.19 70.01 70.80 2,706,956 -0.26(-0.36%)
Jul 28, 2010 71.06 71.65 70.23 71.06 289 +0.00(+0.00%)
Jul 27, 2010 71.06 72.68 70.58 71.06 51,308 -0.88(-1.22%)
Jul 26, 2010 70.97 72.16 70.74 71.94 8,397,952 +3.82(+5.61%)
Jul 23, 2010 67.72 68.16 66.92 68.12 3,243,646 +0.37(+0.55%)
Jul 22, 2010 65.32 67.93 65.32 67.75 14,783 +3.88(+6.08%)
Jul 21, 2010 66.02 66.06 63.28 63.87 3,495,919 -1.62(-2.48%)
Jul 20, 2010 65.49 65.60 63.20 65.49 2,670,320 +0.79(+1.23%)
Jul 19, 2010 64.63 64.89 63.58 64.70 2,605,441 +0.33(+0.51%)
Jul 16, 2010 64.37 66.42 64.16 64.37 3,505,332 -1.67(-2.53%)
Jul 15, 2010 67.94 67.98 65.77 66.04 4,502,413 -1.88(-2.77%)
Jul 14, 2010 66.44 68.26 66.35 67.92 16,636 +1.24(+1.86%)
Jul 13, 2010 64.84 67.02 64.80 66.68 115 +2.70(+4.22%)
Jul 12, 2010 64.89 65.05 63.48 63.98 3,364,195 -0.05(-0.08%)
Jul 09, 2010 64.03 64.15 62.56 64.03 4,057,399 +0.47(+0.73%)
Jul 08, 2010 63.40 64.22 62.66 63.57 22,718 +0.68(+1.08%)
Jul 07, 2010 61.25 62.90 60.88 62.88 5,609,864 +1.89(+3.10%)
Jul 06, 2010 62.31 62.73 60.44 60.99 726 -0.61(-0.99%)
Jul 02, 2010 61.61 62.63 61.27 61.61 5,470,976 -0.35(-0.57%)
Jul 01, 2010 61.96 62.28 60.20 61.96 7,606,609 +1.48(+2.44%)
Jun 30, 2010 61.66 62.03 60.37 60.49 1,235 -1.12(-1.82%)
Jun 29, 2010 61.64 64.07 61.20 61.61 9,425 -3.93(-5.99%)
Jun 25, 2010 65.53 65.77 64.20 65.53 9,289,671 +0.00(+0.00%)
Jun 24, 2010 65.76 66.71 65.31 65.53 4,767,043 -0.54(-0.82%)
Jun 23, 2010 65.94 66.62 65.08 66.08 4,654,803 +0.34(+0.51%)
Jun 22, 2010 67.74 68.12 65.46 65.74 11,154 -2.05(-3.03%)
Jun 21, 2010 68.75 69.10 67.31 67.79 3,878,412 -0.10(-0.15%)
Jun 18, 2010 67.90 68.00 67.21 67.90 4,327,329 +0.51(+0.76%)
Jun 17, 2010 67.72 67.74 66.54 67.39 927 +0.03(+0.05%)
Jun 16, 2010 70.23 70.79 67.22 67.35 17,453,654 -4.26(-5.95%)
Jun 15, 2010 70.83 71.74 70.42 71.61 231 +1.43(+2.04%)
Jun 14, 2010 69.93 71.07 69.56 70.18 4,071,045 +0.72(+1.04%)
Jun 11, 2010 68.51 69.55 67.90 69.46 2,793,002 +0.32(+0.46%)
Jun 10, 2010 68.18 69.21 67.75 69.14 9,344 +2.33(+3.49%)
Jun 09, 2010 68.38 69.13 66.44 66.81 3,988,586 -0.97(-1.44%)
Jun 08, 2010 66.39 68.06 65.50 67.78 116 +1.86(+2.82%)
Jun 07, 2010 68.86 68.86 65.86 65.92 4,692,797 -2.46(-3.59%)
Jun 04, 2010 68.37 71.17 67.92 68.37 4,508,574 -3.97(-5.49%)
Jun 03, 2010 72.22 73.09 71.21 72.34 2,548,038 +0.57(+0.79%)
Jun 02, 2010 70.58 71.85 70.20 71.78 20,399 +1.75(+2.50%)
Jun 01, 2010 71.06 71.85 69.95 70.03 11,609 -1.90(-2.64%)
May 28, 2010 71.92 72.90 71.22 71.92 2,686,083 -0.58(-0.80%)
May 27, 2010 71.64 72.61 70.75 72.50 3,029,252 +2.17(+3.09%)
May 26, 2010 70.16 71.25 69.79 70.33 3,690,706 +0.80(+1.15%)
May 25, 2010 68.15 69.68 67.44 69.53 3,728 -0.65(-0.93%)
May 24, 2010 71.21 71.91 70.13 70.18 2,744,527 -1.37(-1.91%)
May 21, 2010 69.04 71.80 68.41 71.55 4,933,430 +1.69(+2.42%)
May 20, 2010 70.26 71.62 69.80 69.86 6,628 -2.58(-3.56%)
May 19, 2010 71.73 72.97 70.74 72.44 3,436,709 +0.03(+0.04%)
May 18, 2010 74.05 74.80 72.16 72.41 8,527 -1.58(-2.13%)
May 17, 2010 74.20 74.91 72.36 73.99 2,734,877 -0.02(-0.02%)
May 14, 2010 74.01 75.31 73.23 74.01 3,119,519 -1.78(-2.35%)
May 13, 2010 76.97 77.20 75.52 75.79 2,187,851 -1.53(-1.98%)
May 12, 2010 76.34 77.46 75.81 77.32 2,065,469 +1.42(+1.87%)
May 11, 2010 76.66 77.20 75.84 75.90 3,360,371 +0.34(+0.44%)
May 10, 2010 74.40 75.70 74.17 75.57 4,082,562 +3.95(+5.51%)
May 07, 2010 74.22 74.22 70.47 71.62 5,656,929 -0.34(-0.48%)
May 06, 2010 75.76 76.91 70.21 71.97 348 -3.90(-5.14%)
May 05, 2010 76.46 77.22 75.81 75.87 2,582,324 -1.12(-1.45%)
May 04, 2010 78.42 78.60 76.10 76.99 10,115 -2.67(-3.35%)
May 03, 2010 78.12 79.89 77.81 79.66 3,475,644 +2.12(+2.73%)
Apr 30, 2010 79.62 80.80 77.44 77.54 3,091,031 -2.21(-2.78%)
Apr 29, 2010 78.80 79.94 78.63 79.75 2,699,574 +1.50(+1.92%)
Apr 28, 2010 77.85 78.75 77.24 78.25 2,831,681 +0.96(+1.25%)
Apr 27, 2010 79.02 79.87 77.04 77.29 12,892 -2.39(-3.01%)
Apr 26, 2010 80.14 80.97 79.49 79.68 2,409,755 -0.27(-0.33%)
Apr 23, 2010 79.19 79.97 78.65 79.95 3,342,803 +0.95(+1.20%)
Apr 22, 2010 78.40 79.20 77.44 79.00 3,833,041 +0.18(+0.23%)
Apr 21, 2010 79.24 79.68 78.50 78.82 15,758 -0.47(-0.59%)
Apr 20, 2010 80.41 80.60 78.87 79.29 4,116,969 -0.44(-0.55%)
Apr 19, 2010 80.39 81.21 79.19 79.73 3,326,934 -1.14(-1.41%)
Apr 16, 2010 82.04 82.17 80.47 80.86 4,425,874 -1.51(-1.83%)
Apr 15, 2010 82.10 84.21 82.10 82.37 5,041,242 +1.39(+1.71%)
Apr 14, 2010 78.50 81.17 78.19 80.99 5,517,794 +2.83(+3.63%)
Apr 13, 2010 78.13 78.35 77.46 78.15 1,577,011 -0.09(-0.11%)
Apr 12, 2010 78.45 79.00 78.03 78.24 1,790,273 -0.38(-0.48%)
Apr 09, 2010 77.94 78.94 77.77 78.62 2,177,652 +0.47(+0.60%)
Apr 08, 2010 77.92 78.34 77.38 78.15 2,720,924 +0.04(+0.06%)
Apr 07, 2010 79.28 79.56 77.70 78.11 2,928,002 -1.46(-1.84%)
Apr 06, 2010 79.33 79.98 79.05 79.57 2,082,801 +0.06(+0.08%)
Apr 05, 2010 79.36 79.80 78.96 79.51 2,428,280 +0.11(+0.14%)
Apr 01, 2010 80.99 79.40 79.40 79.40 2,934,339 -1.06(-1.32%)
Mar 31, 2010 79.40 80.68 78.91 80.46 4,838,888 +0.49(+0.61%)
Mar 30, 2010 79.70 80.31 78.98 79.97 4,619,923 +0.52(+0.65%)
Mar 29, 2010 79.04 79.62 78.25 79.45 3,972,599 +0.76(+0.96%)
Mar 26, 2010 78.56 79.15 77.82 78.69 4,384,476 +0.35(+0.45%)
Mar 25, 2010 78.55 79.20 77.54 78.34 6,639,881 +0.60(+0.78%)
Mar 24, 2010 78.75 78.82 77.62 77.74 5,174,964 -1.20(-1.52%)
Mar 23, 2010 77.24 79.26 77.22 78.94 4,777,897 +1.68(+2.17%)
Mar 22, 2010 77.96 78.39 77.12 77.26 4,532,004 -1.18(-1.50%)
Mar 19, 2010 79.27 79.40 77.84 78.44 6,515,706 -1.40(-1.75%)
Mar 18, 2010 75.68 80.08 74.95 79.83 15,361,802 +2.47(+3.20%)
Mar 17, 2010 76.71 77.97 76.71 77.36 5,671,473 +1.01(+1.32%)
Mar 16, 2010 75.84 76.62 75.53 76.35 3,248,377 +0.69(+0.91%)
Mar 15, 2010 74.96 75.66 74.94 75.66 2,921,536 +1.42(+1.91%)
Mar 12, 2010 74.54 74.68 73.05 74.24 4,184,998 -0.27(-0.36%)
Mar 11, 2010 74.61 74.95 73.78 74.51 5,028,309 -0.75(-1.00%)
Mar 10, 2010 74.96 76.10 74.84 75.26 2,968,771 +0.44(+0.59%)
Mar 09, 2010 74.50 75.24 73.78 74.82 2,348,593 +0.25(+0.33%)
Mar 08, 2010 75.08 75.32 74.11 74.57 2,237,067 -0.24(-0.32%)
Mar 05, 2010 74.87 75.50 74.53 74.81 2,112,570 +0.51(+0.68%)
Mar 04, 2010 74.11 75.26 73.54 74.30 2,845,435 +0.19(+0.26%)
Mar 03, 2010 73.84 75.54 73.70 74.11 4,160,484 +0.63(+0.85%)
Mar 02, 2010 74.37 74.95 73.31 73.48 3,683,671 -0.34(-0.47%)
Mar 01, 2010 73.06 74.38 72.98 73.83 2,811,507 +0.90(+1.24%)
Feb 26, 2010 71.52 73.11 70.82 72.92 3,521,743 +1.36(+1.90%)
Feb 25, 2010 70.15 71.64 69.06 71.56 3,495,053 +0.09(+0.12%)
Feb 24, 2010 70.32 71.93 70.32 71.48 3,583,822 +1.37(+1.95%)
Feb 23, 2010 70.60 71.51 69.62 70.11 2,577,137 -0.75(-1.06%)
Feb 22, 2010 70.76 71.53 70.14 70.86 2,578,849 +0.52(+0.73%)
Feb 19, 2010 68.91 70.93 68.91 70.34 3,486,875 +1.43(+2.07%)
Feb 18, 2010 68.51 69.16 68.29 68.91 1,992,423 +0.14(+0.20%)
Feb 17, 2010 68.74 69.25 67.91 68.78 2,887,618 -0.03(-0.04%)
Feb 16, 2010 67.90 69.00 67.90 68.80 3,079,125 +1.22(+1.81%)
Feb 12, 2010 67.45 67.58 67.58 67.58 3,373,001 -0.84(-1.23%)
Feb 11, 2010 67.44 68.64 66.63 68.42 2,641,675 +1.07(+1.58%)
Feb 10, 2010 68.11 68.22 66.70 67.36 2,553,250 -0.80(-1.17%)
Feb 09, 2010 66.48 68.59 66.21 68.16 5,456,478 +2.30(+3.49%)
Feb 08, 2010 66.09 66.91 64.79 65.86 3,448,319 -0.12(-0.18%)
Feb 05, 2010 67.84 68.18 64.67 65.98 6,433,668 -1.86(-2.74%)
Feb 04, 2010 70.00 70.33 67.75 67.84 4,451,623 -2.81(-3.98%)
Feb 03, 2010 70.26 71.28 69.61 70.65 3,014,624 -0.18(-0.25%)
Feb 02, 2010 69.75 71.02 69.14 70.83 3,739,565 +2.10(+3.06%)
Feb 01, 2010 67.81 69.46 67.76 68.73 3,552,986 +1.32(+1.96%)
Jan 29, 2010 68.55 69.43 67.37 67.41 3,649,234 -0.62(-0.91%)
Jan 28, 2010 69.67 69.67 68.03 68.03 2,304,052 -1.16(-1.68%)
Jan 27, 2010 69.47 69.49 67.63 69.19 4,096,134 -0.29(-0.42%)
Jan 26, 2010 69.22 69.89 68.41 69.48 2,641,015 +0.06(+0.09%)
Jan 25, 2010 69.88 69.88 68.10 69.42 2,183,350 +0.34(+0.50%)
Jan 22, 2010 69.96 70.43 68.99 69.08 2,965,972 -1.13(-1.61%)
Jan 21, 2010 72.57 72.68 69.95 70.21 3,330,544 -2.12(-2.93%)
Jan 20, 2010 72.92 72.96 71.48 72.32 3,246,348 -1.58(-2.14%)
Jan 19, 2010 73.10 74.21 73.10 73.91 2,660,636 +0.68(+0.93%)
Jan 15, 2010 74.28 73.23 73.23 73.23 5,078,913 -1.02(-1.37%)
Jan 14, 2010 73.63 74.38 73.21 74.24 2,445,793 +0.40(+0.55%)
Jan 13, 2010 74.81 75.14 73.26 73.84 3,319,085 -0.65(-0.88%)
Jan 12, 2010 74.37 76.30 73.65 74.49 3,887,954 -0.58(-0.77%)
Jan 11, 2010 73.64 75.96 73.47 75.07 7,127,114 +1.94(+2.66%)
Jan 08, 2010 72.34 73.35 71.37 73.12 5,057,305 +1.77(+2.48%)
Jan 07, 2010 72.14 72.14 70.89 71.35 3,595,163 -0.78(-1.09%)
Jan 06, 2010 72.55 73.23 71.93 72.13 2,895,292 -0.60(-0.83%)
Jan 05, 2010 71.79 72.78 71.10 72.73 2,897,928 +0.94(+1.31%)
Jan 04, 2010 72.45 73.13 71.50 71.80 3,736,882 +0.00(+0.00%)
Dec 31, 2009 72.45 71.80 71.80 71.80 2,306,240 -1.48(-2.02%)
Dec 30, 2009 73.13 73.34 72.57 73.28 1,846,822 +0.01(+0.01%)
Dec 29, 2009 71.44 73.42 71.28 73.27 3,389,419 +1.84(+2.58%)
Dec 28, 2009 71.01 71.80 70.85 71.43 2,469,009 +0.39(+0.55%)
Dec 24, 2009 72.27 72.61 70.85 71.04 1,694,752 -1.02(-1.42%)
Dec 23, 2009 71.63 72.27 71.29 72.06 2,523,562 +0.22(+0.31%)
Dec 22, 2009 72.81 73.48 71.65 71.84 4,131,787 -1.05(-1.44%)
Dec 21, 2009 73.50 74.16 72.36 72.89 4,228,020 -0.20(-0.27%)
Dec 18, 2009 73.21 73.78 71.87 73.09 5,583,663 +0.41(+0.57%)
Dec 17, 2009 74.41 74.94 72.61 72.67 9,762,396 -5.27(-6.77%)
Dec 16, 2009 79.10 79.66 77.22 77.95 4,068,534 -0.65(-0.83%)
Dec 15, 2009 77.83 79.14 77.43 78.60 5,723,158 +0.69(+0.88%)
Dec 14, 2009 76.92 77.99 76.86 77.91 3,073,696 +2.25(+2.98%)
Dec 11, 2009 75.65 76.53 75.36 75.66 2,110,011 -0.09(-0.11%)
Dec 10, 2009 76.80 77.44 75.43 75.75 2,761,936 -0.83(-1.08%)
Dec 09, 2009 77.73 77.73 75.80 76.57 3,939,670 -0.76(-0.98%)
Dec 08, 2009 76.98 77.97 76.58 77.33 7,981,143 +2.03(+2.70%)
Dec 07, 2009 75.72 76.09 75.19 75.30 2,639,493 -0.35(-0.47%)
Dec 04, 2009 74.92 75.75 74.04 75.65 3,401,796 +1.71(+2.32%)
Dec 03, 2009 75.38 75.61 73.80 73.94 3,773,269 -1.00(-1.33%)
Dec 02, 2009 73.89 75.09 73.60 74.94 2,876,897 +1.05(+1.42%)
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.