Skip to main content

FedEx Corp (NY: FDX )

288.51 +0.63 (+0.22%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 89.61 93.97 89.61 93.13 6,230,171 +2.14(+2.36%)
Jul 30, 2013 91.48 91.72 90.77 90.98 1,412,959 +0.15(+0.16%)
Jul 29, 2013 91.46 91.87 90.69 90.83 1,481,328 -1.05(-1.14%)
Jul 26, 2013 91.98 92.49 91.49 91.88 2,085,432 -0.25(-0.28%)
Jul 25, 2013 93.03 93.22 89.57 92.13 4,503,233 -0.89(-0.95%)
Jul 24, 2013 93.93 94.18 92.93 93.02 1,457,843 -0.80(-0.85%)
Jul 23, 2013 94.83 94.88 93.52 93.82 2,367,731 -0.84(-0.89%)
Jul 22, 2013 94.80 95.66 94.58 94.66 2,624,950 -0.25(-0.26%)
Jul 19, 2013 95.28 95.28 94.29 94.91 2,717,765 -0.55(-0.58%)
Jul 18, 2013 91.30 95.74 91.24 95.46 5,303,862 +3.95(+4.32%)
Jul 17, 2013 91.02 92.20 90.54 91.51 1,966,475 +0.57(+0.63%)
Jul 16, 2013 90.82 91.35 90.45 90.94 2,169,183 -0.17(-0.18%)
Jul 15, 2013 89.86 91.31 89.74 91.11 2,527,813 +1.24(+1.38%)
Jul 12, 2013 89.67 90.76 89.24 89.87 5,773,702 -1.85(-2.02%)
Jul 11, 2013 91.37 93.11 91.29 91.72 4,534,125 +1.23(+1.36%)
Jul 10, 2013 90.21 93.54 89.62 90.49 7,840,385 -0.13(-0.15%)
Jul 09, 2013 87.42 93.43 87.32 90.62 17,214,014 +3.80(+4.37%)
Jul 08, 2013 87.13 87.42 86.65 86.83 2,178,345 -0.11(-0.13%)
Jul 05, 2013 86.62 87.15 86.26 86.94 1,203,576 +1.05(+1.22%)
Jul 03, 2013 85.99 86.32 85.69 85.90 893,056 -0.44(-0.51%)
Jul 02, 2013 86.77 87.35 86.05 86.34 1,981,676 -0.54(-0.63%)
Jul 01, 2013 86.73 87.62 86.58 86.88 2,249,161 +0.27(+0.31%)
Jun 28, 2013 86.90 87.49 86.61 86.61 2,559,105 -0.69(-0.79%)
Jun 27, 2013 87.11 87.44 86.74 87.30 2,210,256 +0.88(+1.02%)
Jun 26, 2013 86.16 87.28 86.09 86.42 3,161,892 +1.04(+1.21%)
Jun 25, 2013 85.26 86.37 84.94 85.39 2,550,936 +1.13(+1.35%)
Jun 24, 2013 83.79 84.96 83.19 84.25 3,085,119 -0.49(-0.58%)
Jun 21, 2013 84.78 85.25 83.17 84.75 4,135,010 +0.66(+0.78%)
Jun 20, 2013 85.96 86.07 83.61 84.09 5,589,706 -4.24(-4.80%)
Jun 19, 2013 88.70 90.90 87.20 88.33 5,118,392 +0.93(+1.07%)
Jun 18, 2013 86.64 88.19 86.31 87.40 2,498,576 +0.94(+1.09%)
Jun 17, 2013 87.97 88.03 85.82 86.46 2,850,721 -0.62(-0.72%)
Jun 14, 2013 87.42 88.51 86.73 87.08 1,747,168 -0.40(-0.46%)
Jun 13, 2013 85.58 87.72 85.31 87.49 1,621,486 +1.97(+2.30%)
Jun 12, 2013 86.47 86.75 85.33 85.52 1,470,414 -0.48(-0.56%)
Jun 11, 2013 85.62 86.66 85.18 86.00 1,781,723 -0.54(-0.63%)
Jun 10, 2013 87.60 87.70 86.44 86.54 2,100,482 -0.98(-1.12%)
Jun 07, 2013 85.74 87.58 85.51 87.53 2,860,311 +2.58(+3.04%)
Jun 06, 2013 85.10 85.54 83.90 84.95 2,825,417 -0.22(-0.26%)
Jun 05, 2013 85.97 86.14 84.37 85.17 2,478,858 -1.13(-1.31%)
Jun 04, 2013 85.65 86.84 85.48 86.30 3,472,135 +0.60(+0.70%)
Jun 03, 2013 84.66 85.71 84.23 85.70 2,580,798 +1.19(+1.41%)
May 31, 2013 84.43 85.94 84.32 84.51 2,592,579 -0.16(-0.19%)
May 30, 2013 84.87 85.18 84.11 84.67 3,360,239 -0.03(-0.03%)
May 29, 2013 84.63 85.53 84.28 84.69 2,788,346 +0.02(+0.02%)
May 28, 2013 86.68 86.93 84.18 84.68 4,763,659 -1.13(-1.32%)
May 24, 2013 86.55 86.55 85.40 85.81 2,899,106 -1.12(-1.29%)
May 23, 2013 86.52 87.47 85.97 86.93 1,857,872 -0.48(-0.55%)
May 22, 2013 89.54 90.26 86.84 87.41 3,706,975 -2.21(-2.47%)
May 21, 2013 88.94 90.40 88.82 89.62 3,195,396 +0.87(+0.98%)
May 20, 2013 87.77 89.09 87.37 88.75 2,725,569 +0.99(+1.13%)
May 17, 2013 87.24 87.79 86.72 87.76 2,534,433 +0.97(+1.12%)
May 16, 2013 87.93 88.41 86.61 86.79 2,024,906 -1.18(-1.34%)
May 15, 2013 88.18 88.48 87.54 87.97 2,341,949 +1.30(+1.50%)
May 13, 2013 87.58 87.68 86.60 86.67 2,334,529 -1.16(-1.32%)
May 10, 2013 87.85 88.74 87.39 87.83 2,597,904 -0.27(-0.31%)
May 09, 2013 89.10 89.56 87.92 88.10 3,139,655 -1.33(-1.49%)
May 08, 2013 86.90 89.55 86.67 89.43 5,555,763 +2.13(+2.44%)
May 07, 2013 84.76 87.37 84.66 87.30 5,346,189 +2.89(+3.42%)
May 06, 2013 83.26 84.91 83.11 84.41 3,472,022 +1.50(+1.81%)
May 03, 2013 81.56 83.37 80.96 82.91 2,641,658 +1.96(+2.42%)
May 02, 2013 80.90 81.68 80.86 80.96 2,742,309 +0.25(+0.32%)
May 01, 2013 82.16 82.47 80.56 80.70 2,732,079 -1.76(-2.14%)
Apr 30, 2013 82.32 82.83 81.66 82.47 2,258,663 +0.23(+0.28%)
Apr 29, 2013 82.85 82.97 82.02 82.24 2,141,914 -0.38(-0.46%)
Apr 26, 2013 82.96 82.93 82.58 82.61 1,883,834 -0.11(-0.13%)
Apr 25, 2013 82.99 83.28 81.78 82.72 2,652,504 -0.14(-0.17%)
Apr 24, 2013 83.07 84.34 82.81 82.86 3,484,318 +1.13(+1.38%)
Apr 23, 2013 81.53 81.75 80.73 81.73 2,893,557 +0.59(+0.72%)
Apr 22, 2013 81.29 81.45 79.78 81.14 1,806,041 +0.10(+0.12%)
Apr 19, 2013 81.04 81.47 80.44 81.04 2,167,125 +0.46(+0.57%)
Apr 18, 2013 81.74 82.18 79.48 80.59 5,645,662 -1.97(-2.39%)
Apr 17, 2013 82.84 83.36 82.10 82.56 2,604,227 -0.89(-1.07%)
Apr 16, 2013 83.68 83.91 83.08 83.46 2,641,945 +0.38(+0.45%)
Apr 15, 2013 83.85 84.29 82.68 83.08 3,542,488 -1.42(-1.68%)
Apr 12, 2013 84.62 85.03 84.09 84.50 1,581,573 -0.29(-0.34%)
Apr 11, 2013 85.85 85.97 84.70 84.79 2,321,014 -1.13(-1.32%)
Apr 10, 2013 83.76 86.17 83.72 85.92 3,578,113 +2.29(+2.74%)
Apr 09, 2013 83.59 84.05 83.04 83.63 2,588,441 +0.08(+0.09%)
Apr 08, 2013 83.64 84.24 83.38 83.55 2,317,406 -0.22(-0.26%)
Apr 05, 2013 83.25 84.08 82.63 83.77 3,281,212 -0.42(-0.50%)
Apr 04, 2013 84.68 85.31 84.18 84.19 2,563,732 -0.26(-0.31%)
Apr 03, 2013 85.22 85.67 84.28 84.46 3,343,226 -0.74(-0.86%)
Apr 02, 2013 85.79 86.16 84.93 85.19 2,096,297 -0.58(-0.68%)
Apr 01, 2013 86.33 87.31 85.58 85.77 2,337,758 -0.37(-0.43%)
Mar 28, 2013 85.33 86.34 85.26 86.14 2,530,457 +0.48(+0.56%)
Mar 27, 2013 85.34 85.68 84.75 85.66 2,662,382 -0.06(-0.07%)
Mar 26, 2013 85.38 86.25 85.23 85.72 2,889,133 +0.61(+0.72%)
Mar 25, 2013 86.41 86.54 84.28 85.11 3,317,616 -1.28(-1.48%)
Mar 22, 2013 85.11 86.75 85.08 86.39 6,133,176 +1.74(+2.05%)
Mar 21, 2013 86.65 86.83 83.60 84.65 10,443,130 -2.31(-2.65%)
Mar 20, 2013 89.47 89.91 86.68 86.96 13,200,714 -6.43(-6.89%)
Mar 19, 2013 94.21 94.72 92.98 93.39 3,020,388 -0.73(-0.77%)
Mar 18, 2013 94.59 95.10 93.73 94.11 2,035,192 -1.56(-1.63%)
Mar 15, 2013 95.28 95.72 94.78 95.68 2,393,794 +0.20(+0.21%)
Mar 14, 2013 94.75 95.47 94.60 95.47 1,652,898 +0.85(+0.90%)
Mar 13, 2013 93.45 94.91 93.40 94.62 1,610,547 +1.26(+1.35%)
Mar 12, 2013 94.28 94.46 92.98 93.36 1,446,253 -0.86(-0.91%)
Mar 11, 2013 94.47 96.19 93.22 94.22 1,564,920 -0.34(-0.36%)
Mar 08, 2013 94.38 94.69 93.88 94.56 1,363,230 +0.74(+0.79%)
Mar 07, 2013 94.57 94.74 93.50 93.83 1,991,094 -0.82(-0.87%)
Mar 06, 2013 95.56 95.91 94.41 94.65 1,959,697 +0.11(+0.12%)
Mar 05, 2013 93.59 95.59 93.52 94.54 2,075,064 +1.85(+1.99%)
Mar 04, 2013 92.23 92.76 91.64 92.69 1,073,716 +0.37(+0.40%)
Mar 01, 2013 92.08 92.92 91.38 92.32 1,654,082 -0.04(-0.05%)
Feb 28, 2013 92.48 92.93 91.84 92.36 1,930,941 -0.27(-0.29%)
Feb 27, 2013 89.97 92.97 89.65 92.63 2,584,186 +2.26(+2.50%)
Feb 26, 2013 90.83 91.07 89.99 90.37 3,103,089 +0.04(+0.05%)
Feb 25, 2013 93.15 93.74 90.32 90.33 1,818,208 -2.37(-2.56%)
Feb 22, 2013 92.10 92.70 91.88 92.70 1,026,643 +0.82(+0.90%)
Feb 21, 2013 92.29 92.93 91.33 91.88 1,975,766 -0.71(-0.77%)
Feb 20, 2013 94.08 94.08 92.50 92.59 1,680,792 -1.44(-1.53%)
Feb 19, 2013 93.40 94.08 93.22 94.03 1,248,665 +0.80(+0.86%)
Feb 15, 2013 93.65 94.13 93.03 93.23 1,821,363 -0.12(-0.13%)
Feb 14, 2013 92.73 93.62 92.37 93.35 1,895,477 +0.35(+0.38%)
Feb 13, 2013 92.97 93.42 92.48 93.00 1,986,167 +0.03(+0.04%)
Feb 12, 2013 92.94 93.28 92.49 92.97 2,333,781 +0.10(+0.10%)
Feb 11, 2013 92.87 93.19 92.41 92.87 1,993,054 -0.35(-0.38%)
Feb 08, 2013 93.56 94.18 93.06 93.22 2,399,149 -0.50(-0.53%)
Feb 07, 2013 93.32 93.74 92.76 93.72 4,638,674 +0.71(+0.76%)
Feb 06, 2013 91.67 93.10 91.61 93.01 3,968,117 +2.44(+2.69%)
Feb 04, 2013 89.74 91.20 89.74 90.58 3,774,678 +0.55(+0.61%)
Feb 01, 2013 89.26 90.18 88.88 90.02 3,044,808 +1.15(+1.29%)
Jan 31, 2013 88.46 89.24 88.20 88.88 2,635,638 +0.07(+0.08%)
Jan 30, 2013 89.38 89.48 88.54 88.81 2,708,599 -0.99(-1.10%)
Jan 29, 2013 89.92 90.33 89.63 89.80 1,882,848 -0.45(-0.50%)
Jan 28, 2013 90.09 90.36 89.51 90.24 2,208,482 +0.39(+0.43%)
Jan 25, 2013 89.16 90.11 88.67 89.86 2,375,309 +0.74(+0.83%)
Jan 24, 2013 87.61 89.89 87.55 89.12 3,084,531 +1.83(+2.10%)
Jan 23, 2013 87.86 88.09 86.96 87.29 1,696,210 -0.84(-0.95%)
Jan 22, 2013 87.20 88.22 87.09 88.13 1,730,275 +0.68(+0.78%)
Jan 18, 2013 87.61 87.76 86.21 87.45 2,649,957 -0.10(-0.11%)
Jan 17, 2013 87.55 88.11 87.10 87.55 2,639,952 +0.34(+0.39%)
Jan 16, 2013 86.28 87.27 86.28 87.20 2,353,401 +0.76(+0.88%)
Jan 15, 2013 85.96 86.55 85.63 86.44 1,890,098 +0.22(+0.25%)
Jan 14, 2013 85.29 86.50 85.16 86.22 2,572,322 +0.89(+1.05%)
Jan 11, 2013 85.46 85.66 85.07 85.33 1,452,396 -0.26(-0.31%)
Jan 10, 2013 85.28 85.59 84.68 85.59 2,293,943 +0.81(+0.96%)
Jan 09, 2013 83.26 84.90 83.03 84.78 2,676,768 +1.45(+1.75%)
Jan 08, 2013 82.72 83.70 82.49 83.32 2,485,557 +0.34(+0.41%)
Jan 07, 2013 82.71 83.01 82.57 82.98 1,310,981 -0.17(-0.20%)
Jan 04, 2013 83.05 83.27 82.67 83.15 1,712,996 +0.27(+0.33%)
Jan 03, 2013 82.45 83.37 82.45 82.88 1,967,638 +0.31(+0.37%)
Jan 02, 2013 82.75 82.78 80.35 82.57 2,305,780 +2.22(+2.76%)
Dec 31, 2012 79.13 80.42 78.89 80.35 1,656,279 +1.17(+1.47%)
Dec 28, 2012 79.72 80.14 79.15 79.19 1,120,095 -0.97(-1.21%)
Dec 27, 2012 80.56 80.57 78.98 80.16 1,803,846 -0.50(-0.62%)
Dec 26, 2012 80.90 81.45 80.37 80.66 1,032,587 -0.06(-0.08%)
Dec 24, 2012 81.22 81.30 80.55 80.72 693,146 -0.53(-0.65%)
Dec 21, 2012 80.66 81.73 80.46 81.25 3,327,790 -0.46(-0.57%)
Dec 20, 2012 81.47 82.03 80.19 81.71 4,875,007 +0.06(+0.08%)
Dec 19, 2012 81.58 83.61 81.52 81.65 6,077,692 +0.74(+0.91%)
Dec 18, 2012 79.63 81.66 79.20 80.91 3,572,891 +1.17(+1.47%)
Dec 17, 2012 79.20 79.85 79.16 79.74 2,091,442 +0.81(+1.03%)
Dec 14, 2012 78.64 79.66 78.28 78.92 2,069,938 +0.33(+0.42%)
Dec 13, 2012 78.48 79.28 78.22 78.59 1,939,283 +0.00(+0.00%)
Dec 12, 2012 78.05 79.31 77.99 78.59 2,412,283 -0.47(-0.60%)
Dec 11, 2012 79.42 80.15 78.57 79.06 2,598,309 -0.25(-0.31%)
Dec 10, 2012 78.31 79.36 78.16 79.31 1,605,734 +1.03(+1.31%)
Dec 07, 2012 78.44 78.77 77.79 78.28 1,265,403 +0.09(+0.11%)
Dec 06, 2012 78.23 78.41 77.66 78.20 1,230,430 -0.15(-0.19%)
Dec 05, 2012 77.58 78.79 77.16 78.35 2,096,626 +0.91(+1.18%)
Dec 04, 2012 77.22 78.03 77.11 77.44 1,698,919 -1.00(-1.27%)
Nov 30, 2012 79.59 79.67 78.00 78.43 2,316,966 -1.11(-1.40%)
Nov 29, 2012 78.82 79.86 78.68 79.55 2,994,126 +1.15(+1.46%)
Nov 28, 2012 77.37 78.43 77.04 78.40 2,339,687 +0.69(+0.89%)
Nov 27, 2012 77.79 78.55 77.46 77.71 2,764,205 +0.21(+0.27%)
Nov 26, 2012 76.32 77.51 76.32 77.50 1,964,447 +0.64(+0.83%)
Nov 23, 2012 76.92 77.05 76.09 76.86 970,717 +0.07(+0.09%)
Nov 21, 2012 77.01 77.15 76.41 76.79 1,769,563 +0.26(+0.34%)
Nov 20, 2012 76.44 76.95 76.05 76.52 2,056,783 +0.31(+0.40%)
Nov 19, 2012 76.26 76.56 75.17 76.22 2,265,005 +0.88(+1.17%)
Nov 16, 2012 75.42 75.87 74.48 75.33 2,449,744 -0.36(-0.47%)
Nov 15, 2012 76.20 76.77 75.16 75.69 2,755,922 -0.51(-0.67%)
Nov 14, 2012 79.15 79.30 76.04 76.20 2,962,860 -2.92(-3.69%)
Nov 13, 2012 78.43 80.03 78.06 79.12 1,923,010 +0.33(+0.42%)
Nov 12, 2012 78.48 79.22 78.35 78.79 1,540,833 +0.31(+0.39%)
Nov 09, 2012 78.67 79.08 78.12 78.48 2,216,522 -0.26(-0.33%)
Nov 08, 2012 79.95 80.24 78.72 78.74 1,670,848 -1.29(-1.62%)
Nov 07, 2012 81.09 81.11 79.59 80.04 1,801,519 -1.64(-2.01%)
Nov 06, 2012 81.34 82.03 80.95 81.68 1,542,308 +0.48(+0.59%)
Nov 05, 2012 80.88 81.29 80.59 81.20 1,219,616 +0.17(+0.22%)
Nov 02, 2012 81.67 82.20 80.79 81.03 1,583,565 -0.32(-0.40%)
Nov 01, 2012 80.06 81.52 80.06 81.35 1,987,052 +0.89(+1.11%)
Oct 31, 2012 79.54 80.56 79.26 80.46 2,108,702 +1.14(+1.43%)
Oct 26, 2012 79.41 79.32 79.32 79.32 1,873,915 -0.38(-0.47%)
Oct 25, 2012 79.75 80.22 78.78 79.70 1,751,774 +0.25(+0.32%)
Oct 24, 2012 80.56 80.56 79.29 79.44 1,655,002 -0.84(-1.05%)
Oct 23, 2012 80.07 80.55 79.61 80.28 2,506,612 -0.28(-0.35%)
Oct 19, 2012 81.55 81.73 80.01 80.56 2,828,960 -1.21(-1.48%)
Oct 18, 2012 80.90 82.44 80.90 81.77 2,682,459 +0.47(+0.58%)
Oct 17, 2012 80.46 81.42 80.32 81.30 2,719,318 +0.90(+1.12%)
Oct 16, 2012 79.59 80.43 78.96 80.40 2,974,916 +1.11(+1.40%)
Oct 15, 2012 79.16 79.77 78.90 79.29 2,888,882 +0.22(+0.28%)
Oct 12, 2012 78.96 79.67 78.73 79.07 3,007,004 +0.35(+0.44%)
Oct 11, 2012 80.20 80.90 78.72 78.72 4,768,714 +0.01(+0.01%)
Oct 10, 2012 77.24 79.53 77.14 78.71 10,284,353 +3.86(+5.15%)
Oct 09, 2012 75.68 75.90 74.83 74.85 2,301,595 -0.69(-0.91%)
Oct 08, 2012 75.52 75.94 75.13 75.54 1,841,805 -0.09(-0.12%)
Oct 05, 2012 75.96 76.51 75.56 75.63 3,126,249 -0.05(-0.07%)
Oct 04, 2012 75.15 75.76 74.88 75.68 2,355,479 +0.80(+1.06%)
Oct 03, 2012 74.17 75.11 73.82 74.89 1,973,725 +0.98(+1.33%)
Oct 02, 2012 74.50 75.05 73.65 73.91 1,899,109 -0.45(-0.61%)
Oct 01, 2012 74.28 75.13 73.93 74.36 2,329,093 +0.35(+0.47%)
Sep 28, 2012 74.68 74.76 73.62 74.01 2,753,961 -1.01(-1.34%)
Sep 27, 2012 74.31 75.04 73.96 75.02 2,858,423 +1.21(+1.64%)
Sep 26, 2012 73.71 74.30 73.45 73.81 2,708,825 -0.13(-0.18%)
Sep 25, 2012 74.86 75.09 73.93 73.94 3,235,309 -0.54(-0.73%)
Sep 24, 2012 73.47 74.78 73.40 74.48 3,237,341 +0.67(+0.91%)
Sep 21, 2012 75.12 75.12 73.60 73.81 5,950,241 -0.68(-0.92%)
Sep 20, 2012 75.48 75.73 74.26 74.49 4,655,181 -1.51(-1.99%)
Sep 19, 2012 75.67 76.16 75.13 76.01 4,601,270 +0.31(+0.40%)
Sep 18, 2012 76.05 77.26 75.53 75.70 7,332,418 -2.39(-3.06%)
Sep 17, 2012 78.46 78.80 77.77 78.09 2,721,989 -0.76(-0.97%)
Sep 14, 2012 78.81 79.36 78.55 78.85 2,623,084 -0.18(-0.23%)
Sep 13, 2012 77.85 79.52 77.17 79.03 2,451,660 +1.12(+1.44%)
Sep 12, 2012 77.83 77.96 77.32 77.91 1,625,500 +0.33(+0.43%)
Sep 11, 2012 77.15 77.92 77.06 77.58 2,388,586 +0.65(+0.84%)
Sep 10, 2012 76.26 77.20 76.19 76.93 2,635,304 +0.51(+0.66%)
Sep 07, 2012 76.53 76.60 76.11 76.43 1,750,315 -0.14(-0.18%)
Sep 06, 2012 75.11 76.65 75.11 76.57 3,078,726 +1.64(+2.19%)
Sep 05, 2012 74.75 76.12 74.49 74.92 6,848,866 -1.52(-1.99%)
Sep 04, 2012 76.29 76.94 75.86 76.44 2,268,495 -0.08(-0.10%)
Aug 31, 2012 76.58 76.82 76.11 76.52 1,699,850 +0.38(+0.50%)
Aug 30, 2012 76.41 76.54 75.86 76.14 2,074,623 -0.38(-0.50%)
Aug 29, 2012 76.29 76.77 76.13 76.52 1,736,457 -0.32(-0.42%)
Aug 27, 2012 77.87 77.94 76.69 76.84 1,262,283 -0.93(-1.20%)
Aug 24, 2012 77.31 78.05 77.00 77.78 1,086,091 +0.18(+0.24%)
Aug 23, 2012 78.19 78.37 77.24 77.59 1,201,839 -0.59(-0.76%)
Aug 22, 2012 78.60 78.88 78.09 78.19 1,620,788 -0.67(-0.85%)
Aug 21, 2012 78.61 79.57 78.40 78.86 2,226,506 +0.29(+0.37%)
Aug 20, 2012 78.27 78.68 77.99 78.57 2,081,430 -0.02(-0.02%)
Aug 17, 2012 78.48 79.18 78.33 78.59 1,923,256 +0.23(+0.29%)
Aug 16, 2012 78.14 78.69 77.65 78.36 2,216,893 +0.17(+0.21%)
Aug 15, 2012 76.61 78.40 76.48 78.20 2,852,547 +1.72(+2.25%)
Aug 14, 2012 76.77 77.13 76.32 76.48 1,776,632 -0.17(-0.22%)
Aug 13, 2012 76.57 77.14 76.01 76.64 1,527,850 -0.03(-0.03%)
Aug 10, 2012 76.89 77.17 76.17 76.67 2,545,566 -0.75(-0.97%)
Aug 09, 2012 77.98 78.12 77.28 77.42 1,696,556 -0.57(-0.73%)
Aug 08, 2012 78.15 78.18 77.45 77.99 1,541,104 -0.45(-0.57%)
Aug 07, 2012 79.18 79.18 78.06 78.43 1,616,572 -0.26(-0.33%)
Aug 06, 2012 78.88 79.29 78.47 78.69 1,038,223 +0.26(+0.33%)
Aug 03, 2012 77.75 78.77 77.73 78.43 1,859,104 +1.66(+2.16%)
Aug 02, 2012 76.59 77.15 76.00 76.77 2,177,170 -0.81(-1.05%)
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.