FedEx Corp (NY: FDX )

171.45 -5.15 (-2.92%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 82.25 83.48 80.01 80.11 2,991,965 -2.29(-2.78%)
Apr 29, 2010 81.41 82.59 81.24 82.39 2,613,054 +1.55(+1.92%)
Apr 28, 2010 80.43 81.36 79.80 80.85 2,740,927 +1.00(+1.25%)
Apr 27, 2010 81.64 82.51 79.59 79.85 12,478 -2.47(-3.01%)
Apr 26, 2010 82.79 83.65 82.12 82.32 2,332,524 -0.28(-0.33%)
Apr 23, 2010 81.82 82.62 81.25 82.60 3,235,667 +0.98(+1.20%)
Apr 22, 2010 81.00 81.82 80.01 81.62 3,710,194 +0.19(+0.23%)
Apr 21, 2010 81.86 82.32 81.09 81.43 15,253 -0.48(-0.59%)
Apr 20, 2010 83.07 83.27 81.48 81.91 3,985,022 -0.45(-0.55%)
Apr 19, 2010 83.05 83.90 81.82 82.37 3,220,308 -1.17(-1.41%)
Apr 16, 2010 84.76 84.89 83.13 83.54 4,284,027 -1.56(-1.83%)
Apr 15, 2010 84.81 87.00 84.81 85.10 4,879,672 +1.43(+1.71%)
Apr 14, 2010 81.09 83.86 80.78 83.67 5,340,951 +2.93(+3.63%)
Apr 13, 2010 80.71 80.94 80.03 80.74 1,526,469 -0.09(-0.11%)
Apr 12, 2010 81.05 81.61 80.61 80.83 1,732,895 -0.39(-0.48%)
Apr 09, 2010 80.53 81.56 80.35 81.22 2,107,860 +0.48(+0.60%)
Apr 08, 2010 80.50 80.93 79.94 80.74 2,633,720 +0.04(+0.06%)
Apr 07, 2010 81.90 82.19 80.28 80.69 2,834,161 -1.51(-1.84%)
Apr 06, 2010 81.96 82.63 81.66 82.21 2,016,048 +0.06(+0.08%)
Apr 05, 2010 81.98 82.44 81.58 82.14 2,350,455 +0.12(+0.14%)
Apr 01, 2010 83.67 82.03 82.03 82.03 2,840,295 -1.09(-1.32%)
Mar 31, 2010 82.03 83.36 81.52 83.12 4,683,805 +0.51(+0.61%)
Mar 30, 2010 82.34 82.97 81.59 82.62 4,471,857 +0.53(+0.65%)
Mar 29, 2010 81.66 82.26 80.85 82.08 3,845,279 +0.78(+0.96%)
Mar 26, 2010 81.16 81.77 80.40 81.30 4,243,956 +0.36(+0.45%)
Mar 25, 2010 81.15 81.82 80.11 80.93 6,427,076 +0.62(+0.78%)
Mar 24, 2010 81.36 81.43 80.19 80.31 5,009,109 -1.24(-1.52%)
Mar 23, 2010 79.80 81.89 79.78 81.55 4,624,768 +1.74(+2.17%)
Mar 22, 2010 80.54 80.99 79.67 79.81 4,386,756 -1.22(-1.50%)
Mar 19, 2010 81.90 82.03 80.42 81.03 6,306,881 -1.44(-1.75%)
Mar 18, 2010 78.18 82.73 77.43 82.47 14,869,464 +2.55(+3.20%)
Mar 17, 2010 79.25 80.55 79.25 79.92 5,489,706 +1.04(+1.32%)
Mar 16, 2010 78.35 79.15 78.03 78.88 3,144,269 +0.71(+0.91%)
Mar 15, 2010 77.45 78.17 77.42 78.17 2,827,902 +1.47(+1.91%)
Mar 12, 2010 77.01 77.15 75.47 76.70 4,050,871 -0.28(-0.36%)
Mar 11, 2010 77.08 77.43 76.22 76.97 4,867,154 -0.77(-1.00%)
Mar 10, 2010 77.44 78.62 77.32 77.75 2,873,624 +0.45(+0.59%)
Mar 09, 2010 76.97 77.73 76.22 77.29 2,273,322 +0.26(+0.34%)
Mar 08, 2010 77.56 77.81 76.57 77.04 2,165,371 -0.25(-0.32%)
Mar 05, 2010 77.35 78.00 77.00 77.29 2,044,864 +0.52(+0.68%)
Mar 04, 2010 76.57 77.76 75.97 76.76 2,754,240 +0.20(+0.26%)
Mar 03, 2010 76.28 78.04 76.14 76.57 4,027,143 +0.65(+0.85%)
Mar 02, 2010 76.83 77.44 75.74 75.92 3,565,612 -0.36(-0.47%)
Mar 01, 2010 75.48 76.84 75.40 76.27 2,721,400 +0.93(+1.24%)
Feb 26, 2010 73.89 75.53 73.17 75.34 3,408,873 +1.40(+1.90%)
Feb 25, 2010 72.48 74.01 71.35 73.93 3,383,039 +0.09(+0.12%)
Feb 24, 2010 72.65 74.32 72.65 73.85 3,468,963 +1.41(+1.95%)
Feb 23, 2010 72.94 73.88 71.93 72.43 2,494,541 -0.77(-1.06%)
Feb 22, 2010 73.11 73.90 72.46 73.21 2,496,199 +0.53(+0.73%)
Feb 19, 2010 71.20 73.28 71.20 72.67 3,375,123 +1.48(+2.07%)
Feb 18, 2010 70.78 71.45 70.55 71.20 1,928,567 +0.14(+0.20%)
Feb 17, 2010 71.02 71.54 70.16 71.05 2,795,072 -0.03(-0.04%)
Feb 16, 2010 70.15 71.29 70.15 71.08 2,980,441 +1.26(+1.81%)
Feb 12, 2010 69.69 69.82 69.82 69.82 3,264,899 -0.87(-1.23%)
Feb 11, 2010 69.67 70.91 68.83 70.69 2,557,011 +1.10(+1.58%)
Feb 10, 2010 70.36 70.48 68.90 69.59 2,471,421 -0.83(-1.17%)
Feb 09, 2010 68.68 70.86 68.41 70.41 5,281,601 +2.37(+3.49%)
Feb 08, 2010 68.28 69.13 66.94 68.04 3,337,802 -0.12(-0.18%)
Feb 05, 2010 70.09 70.44 66.81 68.17 6,227,474 -1.92(-2.74%)
Feb 04, 2010 72.32 72.65 70.00 70.09 4,308,952 -2.91(-3.98%)
Feb 03, 2010 72.58 73.64 71.92 72.99 2,918,007 -0.19(-0.26%)
Feb 02, 2010 72.06 73.37 71.43 73.18 3,619,715 +2.17(+3.06%)
Feb 01, 2010 70.05 71.76 70.01 71.01 3,439,116 +1.36(+1.96%)
Jan 29, 2010 70.82 71.73 69.60 69.64 3,532,279 -0.64(-0.91%)
Jan 28, 2010 71.98 71.98 70.28 70.28 2,230,208 -1.20(-1.68%)
Jan 27, 2010 71.77 71.79 69.87 71.48 3,964,856 -0.30(-0.42%)
Jan 26, 2010 71.52 72.20 70.67 71.78 2,556,372 +0.06(+0.09%)
Jan 25, 2010 72.19 72.19 70.35 71.72 2,113,375 +0.36(+0.50%)
Jan 22, 2010 72.28 72.76 71.28 71.37 2,870,915 -1.16(-1.61%)
Jan 21, 2010 74.97 75.09 72.26 72.53 3,223,802 -2.19(-2.93%)
Jan 20, 2010 75.33 75.37 73.85 74.72 3,142,305 -1.64(-2.14%)
Jan 19, 2010 75.53 76.67 75.53 76.35 2,575,364 +0.70(+0.93%)
Jan 15, 2010 76.74 75.65 75.65 75.65 4,916,137 -1.05(-1.37%)
Jan 14, 2010 76.07 76.84 75.63 76.70 2,367,407 +0.42(+0.55%)
Jan 13, 2010 77.29 77.62 75.69 76.28 3,212,710 -0.68(-0.88%)
Jan 12, 2010 76.83 78.82 76.09 76.96 3,763,348 -0.60(-0.77%)
Jan 11, 2010 76.08 78.48 75.91 77.55 6,898,695 +2.01(+2.66%)
Jan 08, 2010 74.73 75.78 73.73 75.54 4,895,222 +1.83(+2.48%)
Jan 07, 2010 74.53 74.53 73.24 73.71 3,479,940 -0.81(-1.09%)
Jan 06, 2010 74.96 75.66 74.32 74.52 2,802,500 -0.62(-0.83%)
Jan 05, 2010 74.17 75.19 73.45 75.14 2,805,051 +0.97(+1.31%)
Jan 04, 2010 74.85 75.55 73.87 74.17 3,617,118 +0.00(+0.00%)
Dec 31, 2009 74.85 74.17 74.17 74.17 2,232,327 -1.53(-2.02%)
Dec 30, 2009 75.55 75.77 74.97 75.70 1,787,632 +0.01(+0.01%)
Dec 29, 2009 73.80 75.85 73.64 75.69 3,280,790 +1.90(+2.58%)
Dec 28, 2009 73.37 74.17 73.20 73.79 2,389,879 +0.40(+0.55%)
Dec 24, 2009 74.66 75.01 73.20 73.39 1,640,436 -1.06(-1.42%)
Dec 23, 2009 74.01 74.66 73.65 74.45 2,442,683 +0.23(+0.31%)
Dec 22, 2009 75.22 75.92 74.02 74.22 3,999,367 -1.08(-1.44%)
Dec 21, 2009 75.93 76.62 74.76 75.30 4,092,515 -0.20(-0.27%)
Dec 18, 2009 75.63 76.23 74.25 75.51 5,404,710 +0.43(+0.57%)
Dec 17, 2009 76.88 77.42 75.01 75.08 9,449,518 -5.45(-6.77%)
Dec 16, 2009 81.72 82.30 79.77 80.53 3,938,140 -0.68(-0.83%)
Dec 15, 2009 80.41 81.77 80.00 81.21 5,539,734 +0.71(+0.88%)
Dec 14, 2009 79.46 80.57 79.41 80.49 2,975,186 +2.33(+2.98%)
Dec 11, 2009 78.16 79.06 77.85 78.17 2,042,387 -0.09(-0.11%)
Dec 10, 2009 79.34 80.01 77.93 78.25 2,673,418 -0.85(-1.08%)
Dec 09, 2009 80.31 80.31 78.31 79.11 3,813,407 -0.78(-0.98%)
Dec 08, 2009 79.53 80.55 79.12 79.89 7,725,353 +2.10(+2.70%)
Dec 07, 2009 78.23 78.61 77.68 77.79 2,554,899 -0.36(-0.47%)
Dec 04, 2009 77.40 78.25 76.49 78.16 3,292,771 +1.77(+2.32%)
Dec 03, 2009 77.87 78.11 76.25 76.39 3,652,339 -1.03(-1.33%)
Dec 02, 2009 76.33 77.58 76.03 77.42 2,784,695 +1.08(+1.42%)
Dec 01, 2009 75.90 76.95 75.40 76.33 3,593,711 +1.27(+1.69%)
Nov 30, 2009 73.65 75.30 72.96 75.06 2,931,238 +1.60(+2.18%)
Nov 27, 2009 72.25 74.25 71.85 73.46 1,682,514 -0.76(-1.02%)
Nov 25, 2009 72.79 74.26 72.75 74.22 2,363,690 +1.52(+2.09%)
Nov 24, 2009 73.27 73.92 72.49 72.70 1,692,335 -0.73(-0.99%)
Nov 23, 2009 73.77 74.49 72.98 73.43 2,512,222 +0.74(+1.01%)
Nov 20, 2009 72.82 73.42 71.64 72.69 2,725,548 -0.62(-0.85%)
Nov 19, 2009 74.09 74.30 72.40 73.31 2,213,257 -1.09(-1.47%)
Nov 18, 2009 75.56 75.77 74.08 74.41 2,624,718 -1.38(-1.82%)
Nov 17, 2009 75.27 75.93 74.73 75.78 4,132,342 +0.41(+0.54%)
Nov 16, 2009 74.25 75.48 73.85 75.37 3,596,817 +2.52(+3.45%)
Nov 13, 2009 72.43 73.08 71.93 72.86 2,181,135 +1.08(+1.50%)
Nov 12, 2009 73.16 73.60 71.57 71.78 2,831,268 -1.55(-2.11%)
Nov 11, 2009 73.37 74.46 72.81 73.33 4,367,406 +0.33(+0.45%)
Nov 10, 2009 71.72 73.13 71.37 73.00 3,903,595 +0.81(+1.12%)
Nov 09, 2009 69.17 72.21 68.46 72.19 4,624,764 +3.64(+5.32%)
Nov 06, 2009 66.17 68.76 66.17 68.55 3,256,979 +1.88(+2.83%)
Nov 05, 2009 65.36 66.95 65.34 66.66 2,480,199 +1.85(+2.85%)
Nov 04, 2009 67.05 67.08 64.68 64.81 2,992,162 -1.70(-2.55%)
Nov 03, 2009 64.94 66.74 64.52 66.51 3,959,287 +1.74(+2.69%)
Nov 02, 2009 64.89 65.61 63.80 64.77 3,089,186 +0.16(+0.25%)
Oct 30, 2009 66.43 67.17 64.36 64.61 3,340,487 -2.01(-3.02%)
Oct 29, 2009 66.12 67.29 65.58 66.62 3,079,259 +1.25(+1.92%)
Oct 28, 2009 66.22 67.05 65.14 65.37 3,213,699 -1.10(-1.66%)
Oct 27, 2009 68.41 68.57 66.37 66.47 3,934,530 -1.85(-2.71%)
Oct 26, 2009 68.57 70.29 68.02 68.32 2,357,439 -0.21(-0.31%)
Oct 23, 2009 69.45 69.61 68.20 68.53 3,222,599 -1.65(-2.36%)
Oct 22, 2009 70.73 70.73 68.80 70.18 2,607,952 -0.58(-0.82%)
Oct 21, 2009 72.43 73.19 70.63 70.76 2,468,178 -1.84(-2.53%)
Oct 20, 2009 71.64 72.73 71.59 72.60 3,847,477 +1.50(+2.11%)
Oct 19, 2009 71.38 71.69 70.85 71.10 2,345,842 -0.05(-0.07%)
Oct 16, 2009 71.20 71.70 70.66 71.15 3,224,118 -0.77(-1.08%)
Oct 15, 2009 70.95 72.11 70.62 71.93 3,370,845 +0.56(+0.78%)
Oct 14, 2009 70.37 71.46 70.14 71.37 3,413,576 +1.87(+2.69%)
Oct 13, 2009 68.97 69.52 68.08 69.50 2,836,085 +0.51(+0.73%)
Oct 12, 2009 69.28 69.57 68.51 68.99 1,708,178 +0.12(+0.18%)
Oct 09, 2009 69.43 69.77 68.53 68.87 2,750,434 -0.61(-0.88%)
Oct 08, 2009 68.21 70.13 67.74 69.48 7,849,240 +1.74(+2.57%)
Oct 07, 2009 66.63 67.85 66.20 67.74 2,768,742 +1.00(+1.51%)
Oct 06, 2009 67.17 68.41 66.13 66.73 3,465,890 -0.33(-0.49%)
Oct 05, 2009 65.58 67.25 65.13 67.06 3,535,909 +1.66(+2.54%)
Oct 02, 2009 65.06 65.93 64.40 65.40 3,780,280 -0.09(-0.14%)
Oct 01, 2009 67.14 67.64 65.29 65.49 4,690,938 -1.37(-2.05%)
Sep 30, 2009 66.65 67.65 65.53 66.86 3,990,621 +0.16(+0.24%)
Sep 29, 2009 67.59 67.85 66.54 66.70 2,903,168 -0.47(-0.70%)
Sep 28, 2009 65.35 67.85 65.27 67.17 3,721,761 +1.95(+2.99%)
Sep 25, 2009 66.55 67.13 64.80 65.22 3,366,729 -1.79(-2.67%)
Sep 24, 2009 66.93 67.75 66.03 67.01 3,511,076 +0.10(+0.15%)
Sep 23, 2009 67.97 68.44 66.87 66.91 3,305,840 -0.78(-1.16%)
Sep 22, 2009 67.66 68.29 67.55 67.69 3,294,069 +0.51(+0.75%)
Sep 21, 2009 67.30 67.55 66.00 67.19 3,259,925 -0.52(-0.76%)
Sep 18, 2009 68.30 68.35 67.11 67.70 4,830,259 -0.26(-0.38%)
Sep 17, 2009 67.95 69.77 67.15 67.96 6,755,189 -1.74(-2.50%)
Sep 16, 2009 71.12 71.12 68.80 69.70 5,000,362 -0.99(-1.40%)
Sep 15, 2009 70.54 71.11 69.80 70.69 5,241,253 +0.58(+0.82%)
Sep 14, 2009 68.44 70.21 68.17 70.11 5,697,380 +1.39(+2.02%)
Sep 11, 2009 67.51 69.60 67.48 68.73 12,482,926 +4.14(+6.41%)
Sep 10, 2009 64.15 64.62 63.44 64.58 2,720,664 +0.55(+0.86%)
Sep 09, 2009 63.75 64.32 63.07 64.03 3,971,363 +0.99(+1.56%)
Sep 08, 2009 63.70 63.95 62.16 63.05 3,450,730 +0.06(+0.10%)
Sep 04, 2009 62.11 63.06 62.06 62.98 2,206,352 +1.00(+1.61%)
Sep 03, 2009 61.54 62.06 60.65 61.99 2,202,737 +1.09(+1.80%)
Sep 02, 2009 61.11 61.91 60.49 60.90 3,421,362 -0.44(-0.71%)
Sep 01, 2009 61.20 63.41 61.05 61.33 6,082,972 +0.26(+0.42%)
Aug 31, 2009 61.47 61.69 60.71 61.07 2,050,128 -1.02(-1.65%)
Aug 28, 2009 61.45 62.46 61.20 62.09 3,708,501 +1.18(+1.94%)
Aug 27, 2009 60.33 61.22 58.98 60.91 3,133,016 +0.68(+1.14%)
Aug 26, 2009 60.65 61.05 59.90 60.23 2,315,850 -0.44(-0.73%)
Aug 25, 2009 60.80 61.60 60.53 60.67 3,059,816 +0.37(+0.62%)
Aug 24, 2009 60.43 61.13 60.12 60.30 2,056,685 -0.03(-0.04%)
Aug 21, 2009 59.30 60.58 58.92 60.33 3,337,879 +1.57(+2.68%)
Aug 20, 2009 58.16 59.01 58.07 58.75 1,927,357 +0.40(+0.69%)
Aug 19, 2009 57.95 58.71 57.06 58.35 2,325,135 -0.11(-0.18%)
Aug 18, 2009 57.14 58.66 57.04 58.46 3,037,257 +1.21(+2.11%)
Aug 17, 2009 58.09 58.09 56.48 57.25 2,650,314 -1.42(-2.42%)
Aug 14, 2009 59.37 59.68 57.77 58.67 2,059,306 -0.80(-1.34%)
Aug 13, 2009 59.86 59.86 58.46 59.47 2,375,726 +0.47(+0.80%)
Aug 12, 2009 58.66 59.72 58.25 59.00 2,754,889 +0.36(+0.62%)
Aug 11, 2009 59.27 59.55 58.34 58.64 3,594,588 -1.02(-1.71%)
Aug 10, 2009 59.25 60.30 59.25 59.66 3,083,740 -0.66(-1.09%)
Aug 07, 2009 59.73 61.13 59.49 60.32 5,433,735 +1.32(+2.24%)
Aug 06, 2009 60.26 60.26 58.82 58.99 3,608,513 -0.90(-1.50%)
Aug 05, 2009 60.92 61.17 59.46 59.89 3,844,149 -0.94(-1.55%)
Aug 04, 2009 60.90 61.16 60.28 60.83 3,498,294 -0.38(-0.62%)
Aug 03, 2009 60.75 61.67 60.01 61.22 2,926,175 +0.92(+1.52%)
Jul 31, 2009 59.89 60.89 59.64 60.30 2,851,120 +0.41(+0.68%)
Jul 30, 2009 59.14 60.98 58.71 59.89 3,938,085 +1.45(+2.48%)
Jul 29, 2009 57.91 59.26 57.45 58.44 2,897,529 +0.12(+0.21%)
Jul 28, 2009 58.60 59.30 57.86 58.32 3,278,320 -0.47(-0.80%)
Jul 27, 2009 58.22 59.22 57.33 58.79 3,387,711 +1.03(+1.79%)
Jul 24, 2009 56.61 57.78 56.41 57.76 3,780,269 +0.66(+1.15%)
Jul 23, 2009 54.48 57.47 54.22 57.10 5,157,184 +2.17(+3.95%)
Jul 22, 2009 53.20 55.30 52.90 54.93 3,337,570 +1.18(+2.20%)
Jul 21, 2009 55.11 55.22 52.99 53.75 3,829,184 -1.08(-1.98%)
Jul 20, 2009 53.93 54.92 53.56 54.83 3,631,872 +1.08(+2.02%)
Jul 17, 2009 54.50 55.31 53.48 53.75 6,146,559 -1.17(-2.14%)
Jul 16, 2009 50.79 55.56 50.73 54.92 10,991,249 +3.94(+7.72%)
Jul 15, 2009 50.05 51.06 49.83 50.98 5,274,191 +1.62(+3.28%)
Jul 14, 2009 49.57 49.86 48.52 49.37 2,528,262 -0.23(-0.47%)
Jul 13, 2009 48.58 49.60 48.56 49.60 2,923,592 +0.82(+1.68%)
Jul 10, 2009 47.70 49.06 47.70 48.78 2,642,487 +0.84(+1.76%)
Jul 09, 2009 47.63 48.44 47.43 47.94 2,730,827 +0.51(+1.07%)
Jul 08, 2009 48.70 49.70 46.74 47.43 6,108,348 -0.85(-1.77%)
Jul 07, 2009 49.71 49.71 48.27 48.28 3,160,713 -1.53(-3.07%)
Jul 06, 2009 48.10 49.90 47.98 49.81 5,786,463 +1.53(+3.17%)
Jul 02, 2009 49.02 49.38 48.06 48.28 3,477,241 -1.65(-3.31%)
Jul 01, 2009 49.61 50.82 49.55 49.94 2,600,035 +0.50(+1.01%)
Jun 30, 2009 50.60 50.62 48.99 49.44 4,666,166 -0.01(-0.02%)
Jun 29, 2009 49.38 50.02 48.66 49.45 2,827,767 +0.20(+0.40%)
Jun 26, 2009 49.44 49.86 48.94 49.25 3,717,511 -0.78(-1.56%)
Jun 25, 2009 48.45 50.11 48.26 50.03 7,238,771 +3.02(+6.43%)
Jun 24, 2009 45.48 48.02 45.15 47.01 7,360,028 +1.90(+4.22%)
Jun 23, 2009 45.61 46.22 44.93 45.11 5,391,372 +0.62(+1.40%)
Jun 22, 2009 44.96 45.55 44.32 44.49 4,977,267 -1.24(-2.72%)
Jun 19, 2009 46.49 46.73 45.33 45.73 3,367,817 -0.45(-0.98%)
Jun 18, 2009 45.89 46.51 44.98 46.18 4,657,704 +1.12(+2.49%)
Jun 17, 2009 44.69 45.95 44.23 45.06 10,260,357 -0.64(-1.40%)
Jun 16, 2009 46.13 47.35 45.10 45.70 5,633,985 -0.52(-1.13%)
Jun 15, 2009 47.72 47.93 45.98 46.23 4,570,284 -2.12(-4.38%)
Jun 12, 2009 49.55 49.97 47.67 48.34 4,325,057 -1.57(-3.15%)
Jun 11, 2009 50.53 51.14 49.78 49.92 3,959,676 -0.97(-1.90%)
Jun 10, 2009 51.94 51.94 49.81 50.89 2,789,329 +0.17(+0.33%)
Jun 09, 2009 50.05 51.17 49.87 50.72 2,541,834 +0.53(+1.06%)
Jun 08, 2009 49.94 50.58 49.49 50.18 2,802,460 -0.58(-1.14%)
Jun 05, 2009 51.30 52.34 50.56 50.76 4,290,174 +0.10(+0.19%)
Jun 04, 2009 50.12 50.70 49.50 50.66 2,145,584 +0.62(+1.24%)
Jun 03, 2009 50.88 51.04 49.51 50.04 3,013,577 -1.20(-2.34%)
Jun 02, 2009 51.54 52.78 50.82 51.24 2,623,145 -0.20(-0.40%)
Jun 01, 2009 50.92 51.77 49.58 51.45 2,896,840 +2.18(+4.42%)
May 29, 2009 47.74 49.30 47.49 49.27 3,187,097 +1.64(+3.45%)
May 28, 2009 48.07 48.43 46.36 47.62 3,248,243 +0.20(+0.41%)
May 27, 2009 49.29 49.73 47.27 47.43 2,742,076 -1.77(-3.60%)
May 26, 2009 46.56 49.49 46.53 49.20 3,409,370 +2.23(+4.75%)
May 22, 2009 47.51 47.69 45.97 46.97 3,412,542 -0.52(-1.10%)
May 21, 2009 48.82 48.82 46.79 47.49 3,330,788 -2.00(-4.04%)
May 20, 2009 49.33 50.93 48.80 49.49 4,997,057 +0.92(+1.90%)
May 19, 2009 48.09 49.18 48.00 48.57 3,293,022 +0.52(+1.07%)
May 18, 2009 47.62 48.18 46.90 48.05 4,059,791 +0.96(+2.04%)
May 15, 2009 47.65 48.52 46.74 47.09 4,071,308 -0.38(-0.81%)
May 14, 2009 46.86 48.10 46.77 47.47 3,060,262 +0.62(+1.33%)
May 13, 2009 48.41 48.41 46.46 46.85 4,475,506 -2.14(-4.37%)
May 12, 2009 50.66 50.92 48.43 48.99 4,622,318 -1.82(-3.59%)
May 11, 2009 51.96 52.52 50.67 50.82 4,788,623 -2.57(-4.81%)
May 08, 2009 53.43 54.19 52.44 53.38 3,553,903 +0.66(+1.25%)
May 07, 2009 55.15 55.25 52.10 52.73 4,748,184 -2.12(-3.87%)
May 06, 2009 54.39 54.97 53.33 54.85 4,087,288 +0.84(+1.56%)
May 05, 2009 52.83 54.22 52.69 54.01 4,494,897 +1.11(+2.10%)
May 04, 2009 49.17 53.02 48.94 52.90 4,757,570 +3.89(+7.94%)
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.