Skip to main content

FedEx Corp (NY: FDX )

289.16 +1.28 (+0.44%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 82.78 83.39 82.57 82.89 1,652,464 +0.34(+0.41%)
Apr 28, 2011 81.90 82.97 81.83 82.55 1,863,948 +0.42(+0.51%)
Apr 27, 2011 82.00 82.30 80.89 82.13 1,748,745 +0.27(+0.33%)
Apr 26, 2011 81.67 82.33 81.49 81.86 2,179,913 +0.55(+0.68%)
Apr 25, 2011 81.15 81.55 80.49 81.31 1,554,744 -0.08(-0.10%)
Apr 21, 2011 81.20 81.64 80.91 81.39 2,102,857 +0.62(+0.76%)
Apr 20, 2011 80.57 81.61 80.02 80.77 2,197,194 +1.20(+1.50%)
Apr 19, 2011 80.15 80.56 79.29 79.58 1,937,372 -0.10(-0.12%)
Apr 18, 2011 79.14 79.92 78.93 79.67 2,649,240 -0.54(-0.67%)
Apr 15, 2011 80.58 80.88 79.87 80.21 2,280,990 -0.31(-0.39%)
Apr 14, 2011 80.52 81.43 80.28 80.52 2,480,324 -0.42(-0.52%)
Apr 13, 2011 81.95 82.02 80.63 80.95 2,435,584 -0.56(-0.69%)
Apr 12, 2011 79.85 81.79 79.67 81.51 3,890,038 +1.34(+1.68%)
Apr 11, 2011 79.10 80.45 78.55 80.17 3,862,268 +1.19(+1.50%)
Apr 08, 2011 81.31 81.60 78.69 78.98 3,370,904 -2.38(-2.93%)
Apr 07, 2011 81.67 82.06 80.93 81.36 1,705,662 -0.59(-0.72%)
Apr 06, 2011 82.45 82.61 81.27 81.95 1,870,022 +0.35(+0.42%)
Apr 05, 2011 82.04 82.55 81.54 81.61 1,659,915 -0.81(-0.98%)
Apr 04, 2011 82.32 82.67 81.84 82.41 1,513,490 +0.10(+0.13%)
Apr 01, 2011 82.31 83.61 81.94 82.31 3,956,780 +1.26(+1.55%)
Mar 31, 2011 80.76 81.80 80.59 81.05 1,862,998 -0.17(-0.21%)
Mar 30, 2011 81.22 81.22 81.22 81.22 1,892,629 +0.62(+0.76%)
Mar 29, 2011 80.51 80.83 79.82 80.61 2,025,134 +0.02(+0.02%)
Mar 28, 2011 78.92 81.16 78.49 80.59 5,038,845 +2.37(+3.04%)
Mar 25, 2011 78.73 78.89 77.84 78.22 2,667,786 -0.44(-0.56%)
Mar 24, 2011 77.35 78.75 77.21 78.66 2,917,079 +1.59(+2.06%)
Mar 23, 2011 76.09 77.44 75.42 77.07 2,251,717 +0.58(+0.76%)
Mar 22, 2011 77.69 77.70 76.41 76.49 2,251,978 -1.70(-2.17%)
Mar 21, 2011 78.09 78.34 77.72 78.19 2,470,674 +0.84(+1.09%)
Mar 18, 2011 77.94 78.16 76.48 77.35 4,574,124 +1.20(+1.58%)
Mar 17, 2011 77.79 78.32 75.80 76.15 7,628,186 +2.35(+3.18%)
Mar 16, 2011 75.69 75.95 73.67 73.80 5,663,418 -2.16(-2.84%)
Mar 15, 2011 75.84 76.68 75.69 75.96 4,539,889 -0.73(-0.95%)
Mar 14, 2011 77.63 77.75 75.45 76.68 6,171,580 -1.80(-2.29%)
Mar 11, 2011 77.94 78.95 77.75 78.48 3,402,667 +0.66(+0.84%)
Mar 10, 2011 77.63 79.02 76.83 77.83 3,783,896 -0.72(-0.91%)
Mar 09, 2011 77.46 78.73 77.00 78.54 3,040,982 +0.72(+0.92%)
Mar 08, 2011 76.37 78.13 76.37 77.83 4,152,366 +1.46(+1.91%)
Mar 07, 2011 76.90 77.33 75.37 76.36 3,884,994 -0.37(-0.48%)
Mar 04, 2011 77.76 77.87 75.96 76.73 3,177,330 -0.95(-1.23%)
Mar 03, 2011 76.42 78.37 76.29 77.69 5,266,034 +2.14(+2.83%)
Mar 02, 2011 76.15 76.70 74.68 75.55 4,610,846 -0.48(-0.64%)
Mar 01, 2011 78.36 78.37 75.79 76.03 5,598,276 -1.85(-2.38%)
Feb 28, 2011 78.74 78.75 77.67 77.89 2,658,481 +0.12(+0.16%)
Feb 25, 2011 78.36 78.66 77.65 77.76 3,006,203 +0.06(+0.08%)
Feb 24, 2011 77.31 78.53 77.08 77.70 4,555,986 +0.48(+0.63%)
Feb 23, 2011 80.55 80.56 75.74 77.22 8,108,593 -3.50(-4.33%)
Feb 22, 2011 83.10 83.23 80.39 80.71 4,446,265 -4.35(-5.12%)
Feb 18, 2011 84.67 85.24 84.19 85.07 2,814,174 +0.74(+0.87%)
Feb 17, 2011 83.40 84.53 83.38 84.33 1,749,649 +0.55(+0.65%)
Feb 16, 2011 83.38 84.01 82.97 83.79 2,603,434 +0.74(+0.90%)
Feb 15, 2011 82.20 83.67 82.10 83.04 6,244,184 +1.72(+2.12%)
Feb 14, 2011 82.22 82.80 81.16 81.32 3,245,616 -1.24(-1.50%)
Feb 11, 2011 81.22 82.96 81.16 82.56 2,364,265 +0.85(+1.04%)
Feb 10, 2011 79.00 81.93 79.00 81.71 3,495,827 +2.46(+3.10%)
Feb 09, 2011 79.35 79.75 78.73 79.25 2,037,621 -0.39(-0.49%)
Feb 08, 2011 79.06 79.94 78.88 79.64 1,911,082 +0.51(+0.65%)
Feb 07, 2011 79.46 80.25 78.99 79.13 2,478,266 -0.24(-0.31%)
Feb 04, 2011 79.25 79.44 78.33 79.37 2,296,284 +0.24(+0.31%)
Feb 03, 2011 79.55 79.86 78.82 79.13 4,545,866 +0.57(+0.73%)
Feb 02, 2011 79.66 79.71 78.31 78.56 4,825,533 -1.64(-2.04%)
Feb 01, 2011 80.25 81.29 79.84 80.20 4,684,904 +2.05(+2.62%)
Jan 31, 2011 78.73 79.17 77.88 78.15 3,569,326 -0.14(-0.18%)
Jan 28, 2011 81.78 81.88 78.02 78.28 5,372,331 -3.36(-4.11%)
Jan 27, 2011 81.68 82.06 81.16 81.64 2,153,552 +0.04(+0.05%)
Jan 26, 2011 81.44 82.00 80.70 81.60 2,521,723 +0.28(+0.34%)
Jan 25, 2011 81.36 81.63 80.72 81.32 1,642,895 -0.02(-0.02%)
Jan 24, 2011 80.57 81.71 80.44 81.34 2,356,721 +0.58(+0.72%)
Jan 21, 2011 81.69 81.88 80.35 80.76 2,163,901 -0.15(-0.18%)
Jan 20, 2011 80.93 81.35 80.28 80.91 2,604,333 -0.72(-0.88%)
Jan 19, 2011 82.74 82.82 80.96 81.62 2,357,326 -1.26(-1.52%)
Jan 18, 2011 83.33 83.74 82.26 82.89 1,809,135 -0.03(-0.03%)
Jan 14, 2011 82.76 83.92 82.46 82.91 3,006,390 +0.17(+0.21%)
Jan 13, 2011 82.12 83.21 81.87 82.74 3,150,494 +0.55(+0.66%)
Jan 12, 2011 81.26 82.32 80.71 82.19 3,646,642 +1.46(+1.81%)
Jan 11, 2011 82.01 82.01 79.99 80.73 3,046,987 -0.65(-0.80%)
Jan 10, 2011 80.47 82.18 79.81 81.38 3,420,716 +0.79(+0.98%)
Jan 07, 2011 80.46 81.61 79.43 80.59 6,020,937 +0.04(+0.05%)
Jan 06, 2011 81.07 81.27 80.39 80.55 2,185,870 -0.67(-0.82%)
Jan 05, 2011 80.05 81.56 79.92 81.22 2,718,065 +0.65(+0.81%)
Jan 04, 2011 80.79 81.22 79.65 80.57 2,788,466 -0.85(-1.04%)
Jan 03, 2011 80.93 81.58 80.57 81.42 2,355,106 +0.94(+1.17%)
Dec 31, 2010 80.06 80.82 79.95 80.47 1,173,250 +0.04(+0.05%)
Dec 30, 2010 80.31 80.67 80.20 80.43 884,000 +0.14(+0.17%)
Dec 29, 2010 80.52 80.68 80.15 80.29 913,117 -0.19(-0.24%)
Dec 28, 2010 80.67 80.78 80.11 80.48 970,077 -0.01(-0.01%)
Dec 27, 2010 80.02 80.64 80.02 80.49 783,739 +0.02(+0.02%)
Dec 23, 2010 80.49 80.91 80.09 80.47 1,018,497 -0.31(-0.39%)
Dec 22, 2010 81.18 81.24 80.31 80.78 1,440,906 -0.28(-0.34%)
Dec 21, 2010 81.16 81.75 80.87 81.06 1,788,357 +0.11(+0.14%)
Dec 20, 2010 81.16 81.23 80.30 80.95 1,855,513 +0.42(+0.53%)
Dec 17, 2010 81.53 81.60 79.81 80.52 3,459,507 -1.00(-1.22%)
Dec 16, 2010 79.48 82.01 78.98 81.52 7,934,480 +1.58(+1.98%)
Dec 15, 2010 80.75 80.90 79.94 79.94 2,534,786 -0.81(-1.01%)
Dec 14, 2010 81.69 82.00 80.40 80.75 2,720,423 -0.85(-1.04%)
Dec 13, 2010 82.11 82.36 81.55 81.60 2,527,759 +0.29(+0.35%)
Dec 10, 2010 81.42 81.42 80.14 81.31 2,027,517 -0.10(-0.12%)
Dec 09, 2010 81.04 81.57 80.72 81.41 3,063,284 +1.11(+1.38%)
Dec 08, 2010 79.97 80.71 79.69 80.30 1,621,410 +0.13(+0.16%)
Dec 07, 2010 81.48 81.85 80.15 80.17 3,496,847 -0.54(-0.68%)
Dec 06, 2010 81.79 81.91 80.50 80.71 2,685,726 -1.48(-1.80%)
Dec 03, 2010 81.77 82.61 81.64 82.19 2,121,294 -0.18(-0.22%)
Dec 02, 2010 81.63 83.26 81.42 82.38 2,773,836 +1.06(+1.30%)
Dec 01, 2010 80.67 82.19 80.55 81.32 3,721,994 +2.48(+3.15%)
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%)
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.