Skip to main content

FedEx Corp (NY: FDX )

289.63 +1.75 (+0.61%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 86.41 87.03 86.12 86.92 1,426,610 +0.42(+0.49%)
Aug 30, 2006 86.68 87.03 85.47 86.50 1,649,423 +0.36(+0.42%)
Aug 29, 2006 86.81 87.20 85.50 86.14 2,489,535 -0.67(-0.77%)
Aug 28, 2006 85.69 87.73 85.67 86.81 2,273,115 +1.51(+1.76%)
Aug 25, 2006 84.42 85.74 84.25 85.30 1,665,928 +0.89(+1.05%)
Aug 24, 2006 86.04 86.25 84.15 84.42 4,337,596 -0.89(-1.05%)
Aug 23, 2006 86.72 87.05 84.77 85.31 2,763,606 -1.31(-1.51%)
Aug 22, 2006 87.24 87.97 86.36 86.62 2,159,325 -0.61(-0.70%)
Aug 21, 2006 88.96 89.01 86.96 87.23 2,059,018 -2.14(-2.40%)
Aug 18, 2006 89.91 90.20 88.82 89.37 1,559,810 -0.30(-0.34%)
Aug 17, 2006 88.75 90.06 88.40 89.68 2,294,617 +0.07(+0.08%)
Aug 16, 2006 87.58 89.92 86.27 89.61 4,604,577 +3.48(+4.04%)
Aug 15, 2006 84.96 86.34 84.38 86.13 3,711,813 +1.60(+1.89%)
Aug 14, 2006 85.48 86.68 84.25 84.53 3,743,427 -0.08(-0.09%)
Aug 11, 2006 86.17 86.17 84.13 84.61 2,353,778 -1.67(-1.93%)
Aug 10, 2006 84.66 86.44 84.33 86.28 3,311,167 +1.62(+1.91%)
Aug 09, 2006 88.62 89.46 84.26 84.66 4,651,999 -3.43(-3.90%)
Aug 08, 2006 89.26 89.86 87.54 88.09 2,034,843 -0.66(-0.75%)
Aug 07, 2006 89.91 90.29 88.41 88.75 1,654,188 -1.16(-1.29%)
Aug 04, 2006 91.24 94.30 88.99 89.92 3,144,842 -0.72(-0.80%)
Aug 03, 2006 87.42 91.39 87.42 90.64 2,099,350 +1.75(+1.96%)
Aug 02, 2006 89.13 89.57 88.04 88.89 1,933,257 +0.09(+0.11%)
Aug 01, 2006 89.91 89.92 87.63 88.80 2,981,770 -1.29(-1.43%)
Jul 31, 2006 90.51 90.51 89.61 90.09 2,530,100 -0.50(-0.55%)
Jul 28, 2006 87.65 91.11 87.49 90.59 3,486,442 +2.99(+3.41%)
Jul 27, 2006 90.50 91.77 87.21 87.60 4,704,187 -4.16(-4.54%)
Jul 26, 2006 93.87 93.87 90.38 91.77 4,139,424 -2.28(-2.42%)
Jul 25, 2006 91.98 94.88 90.00 94.05 5,758,046 -0.97(-1.02%)
Jul 24, 2006 94.17 95.41 93.37 95.02 1,892,112 +1.68(+1.80%)
Jul 21, 2006 93.25 93.66 89.72 93.34 3,727,620 +0.31(+0.33%)
Jul 20, 2006 97.65 97.97 92.99 93.03 2,843,805 -3.72(-3.84%)
Jul 19, 2006 93.78 96.95 93.04 96.75 3,075,917 +3.48(+3.74%)
Jul 18, 2006 94.23 94.57 92.32 93.26 2,264,397 -0.36(-0.39%)
Jul 17, 2006 93.78 94.51 93.15 93.62 1,498,556 -0.16(-0.17%)
Jul 14, 2006 94.90 95.06 92.40 93.79 2,848,222 -1.32(-1.39%)
Jul 13, 2006 96.88 96.92 94.78 95.11 2,115,971 -1.76(-1.82%)
Jul 12, 2006 98.90 99.00 96.78 96.88 1,900,364 -1.86(-1.88%)
Jul 11, 2006 98.43 98.94 96.83 98.74 1,757,866 -0.20(-0.20%)
Jul 10, 2006 99.29 99.29 97.81 98.93 1,040,609 +0.51(+0.52%)
Jul 07, 2006 100.28 100.28 98.31 98.43 1,666,858 -1.86(-1.85%)
Jul 06, 2006 101.01 101.27 99.47 100.28 1,572,595 -0.52(-0.52%)
Jul 05, 2006 101.57 102.16 99.72 100.81 1,947,089 -0.96(-0.95%)
Jul 03, 2006 100.65 101.77 100.57 101.77 638,220 +1.23(+1.22%)
Jun 30, 2006 100.66 100.98 99.77 100.54 1,281,438 -0.12(-0.12%)
Jun 29, 2006 98.17 100.66 97.72 100.66 3,087,772 +3.47(+3.57%)
Jun 28, 2006 98.51 98.60 96.97 97.19 2,311,238 -0.89(-0.91%)
Jun 27, 2006 99.24 100.03 98.09 98.09 2,000,090 -0.87(-0.88%)
Jun 26, 2006 98.98 99.67 98.01 98.96 1,427,888 -0.02(-0.02%)
Jun 23, 2006 97.44 99.72 97.38 98.98 1,751,822 +1.34(+1.37%)
Jun 22, 2006 97.65 98.43 96.62 97.63 1,981,144 -0.33(-0.33%)
Jun 21, 2006 95.46 98.07 94.77 97.96 5,134,122 +4.77(+5.11%)
Jun 20, 2006 94.68 95.10 93.19 93.19 2,260,329 -1.20(-1.28%)
Jun 19, 2006 94.51 95.48 94.02 94.40 1,490,885 +0.07(+0.07%)
Jun 16, 2006 93.76 94.50 93.38 94.33 1,662,092 +0.12(+0.13%)
Jun 15, 2006 91.63 94.42 91.24 94.21 2,020,662 +3.34(+3.67%)
Jun 14, 2006 90.50 91.08 89.57 90.87 1,609,440 +0.36(+0.40%)
Jun 13, 2006 90.42 91.68 89.25 90.51 2,183,850 +0.09(+0.10%)
Jun 12, 2006 91.47 92.28 90.36 90.42 1,330,139 -1.26(-1.38%)
Jun 09, 2006 92.82 93.27 91.42 91.69 1,416,498 -1.02(-1.10%)
Jun 08, 2006 92.63 92.86 89.95 92.71 2,521,034 +0.01(+0.01%)
Jun 07, 2006 93.97 94.98 92.64 92.70 1,935,698 -0.45(-0.48%)
Jun 06, 2006 92.91 93.38 91.40 93.15 1,915,474 +0.46(+0.49%)
Jun 05, 2006 94.98 95.47 92.57 92.70 1,497,626 -2.92(-3.05%)
Jun 02, 2006 95.79 95.91 95.04 95.61 1,345,481 -0.19(-0.20%)
Jun 01, 2006 94.01 95.84 93.54 95.80 1,475,310 +1.79(+1.90%)
May 31, 2006 92.83 94.42 92.75 94.01 1,763,329 +1.69(+1.83%)
May 30, 2006 92.27 92.91 91.24 92.33 1,679,875 -0.15(-0.17%)
May 26, 2006 92.68 92.86 92.02 92.48 1,183,805 -0.20(-0.21%)
May 25, 2006 93.18 93.34 92.10 92.68 1,564,691 +0.34(+0.37%)
May 24, 2006 92.65 93.00 91.20 92.33 2,708,048 -0.31(-0.33%)
May 23, 2006 95.28 95.49 92.64 92.64 1,819,933 -2.04(-2.15%)
May 22, 2006 93.95 94.96 92.83 94.68 2,117,947 +0.61(+0.65%)
May 19, 2006 94.47 94.84 92.44 94.07 2,646,679 +0.08(+0.08%)
May 18, 2006 94.85 95.07 93.40 93.99 2,623,433 -0.58(-0.61%)
May 17, 2006 99.31 99.32 94.04 94.57 3,843,385 -4.74(-4.77%)
May 16, 2006 99.89 99.99 98.86 99.31 1,038,052 -0.01(-0.01%)
May 15, 2006 98.34 99.57 98.22 99.32 1,152,306 +0.33(+0.33%)
May 12, 2006 101.07 101.08 98.94 98.99 1,151,841 -1.90(-1.88%)
May 11, 2006 101.25 101.51 100.02 100.89 1,520,872 -0.70(-0.69%)
May 10, 2006 102.08 102.08 101.16 101.60 1,489,258 -1.14(-1.11%)
May 09, 2006 102.00 102.89 101.61 102.74 1,017,944 +0.31(+0.30%)
May 08, 2006 102.73 103.00 102.12 102.44 898,808 -0.22(-0.21%)
May 05, 2006 102.37 103.25 101.88 102.65 2,672,366 +0.96(+0.94%)
May 04, 2006 98.52 101.77 98.41 101.69 2,671,319 +3.46(+3.52%)
May 03, 2006 98.30 98.74 97.22 98.24 2,446,414 -1.63(-1.64%)
May 02, 2006 98.25 100.18 97.65 99.87 1,756,239 +2.13(+2.18%)
May 01, 2006 99.05 99.19 97.60 97.74 1,391,392 -1.32(-1.33%)
Apr 28, 2006 98.58 99.15 98.06 99.05 1,384,651 -0.06(-0.06%)
Apr 27, 2006 98.13 99.18 97.27 99.11 1,384,883 +0.77(+0.78%)
Apr 26, 2006 98.45 98.94 97.94 98.35 952,158 +0.46(+0.47%)
Apr 25, 2006 99.37 99.46 97.72 97.89 1,442,998 -1.63(-1.63%)
Apr 24, 2006 98.90 99.80 98.34 99.52 1,266,561 +0.24(+0.24%)
Apr 21, 2006 99.88 100.23 98.89 99.28 1,765,886 +0.09(+0.10%)
Apr 20, 2006 99.72 100.67 99.14 99.18 1,482,051 -0.33(-0.33%)
Apr 19, 2006 99.84 100.46 99.12 99.51 1,176,366 +0.33(+0.33%)
Apr 18, 2006 97.64 99.26 97.64 99.18 2,471,055 +1.71(+1.76%)
Apr 17, 2006 98.34 98.76 97.13 97.47 1,185,664 -1.34(-1.36%)
Apr 13, 2006 98.18 98.86 97.92 98.81 1,129,641 +0.37(+0.38%)
Apr 12, 2006 99.63 100.10 98.38 98.44 2,161,417 -1.41(-1.41%)
Apr 11, 2006 101.87 102.00 99.65 99.85 1,617,576 -1.50(-1.48%)
Apr 10, 2006 100.96 101.78 100.44 101.35 1,540,167 +0.60(+0.60%)
Apr 07, 2006 102.56 102.60 100.59 100.75 1,695,683 -0.95(-0.93%)
Apr 06, 2006 101.28 102.37 100.66 101.69 1,504,251 +0.41(+0.41%)
Apr 05, 2006 100.36 101.50 100.20 101.28 1,709,630 +0.69(+0.68%)
Apr 04, 2006 98.92 100.68 98.47 100.59 2,183,966 +1.93(+1.95%)
Apr 03, 2006 97.74 98.85 97.48 98.67 1,676,853 +1.50(+1.54%)
Mar 31, 2006 96.22 97.34 96.08 97.17 1,619,319 +1.27(+1.33%)
Mar 30, 2006 95.72 97.11 95.08 95.90 1,365,937 -0.31(-0.32%)
Mar 29, 2006 96.46 96.85 95.92 96.21 1,393,949 -0.69(-0.71%)
Mar 28, 2006 96.83 97.52 96.49 96.89 1,041,655 -0.10(-0.11%)
Mar 27, 2006 96.10 97.22 96.10 97.00 1,173,576 +0.80(+0.83%)
Mar 24, 2006 97.26 97.26 96.04 96.20 1,130,455 -1.02(-1.05%)
Mar 23, 2006 98.07 98.30 96.02 97.22 2,329,603 -1.24(-1.26%)
Mar 22, 2006 96.97 98.83 95.84 98.46 3,251,890 +1.05(+1.08%)
Mar 21, 2006 97.52 98.34 97.35 97.41 1,849,107 -0.67(-0.68%)
Mar 20, 2006 98.61 98.92 97.57 98.08 1,614,438 -0.81(-0.82%)
Mar 17, 2006 99.11 99.11 97.69 98.89 2,013,456 +0.37(+0.38%)
Mar 16, 2006 99.80 99.80 98.08 98.52 1,710,676 -1.28(-1.28%)
Mar 15, 2006 98.39 99.80 98.28 99.80 1,828,650 +1.07(+1.08%)
Mar 14, 2006 96.79 98.77 96.75 98.74 1,946,275 +2.10(+2.17%)
Mar 13, 2006 96.39 97.13 96.15 96.64 1,404,061 +0.27(+0.28%)
Mar 10, 2006 96.43 97.38 96.08 96.37 1,454,737 -0.29(-0.30%)
Mar 09, 2006 96.21 97.47 96.04 96.66 2,469,892 +0.49(+0.51%)
Mar 08, 2006 96.44 96.52 94.63 96.17 1,679,643 -0.19(-0.20%)
Mar 07, 2006 95.31 96.70 95.31 96.36 1,527,498 +0.37(+0.39%)
Mar 06, 2006 95.75 96.22 94.67 95.99 1,426,726 +0.06(+0.06%)
Mar 03, 2006 93.94 96.68 93.82 95.93 2,178,619 +1.81(+1.92%)
Mar 02, 2006 94.64 94.73 93.47 94.12 2,189,894 -0.89(-0.93%)
Mar 01, 2006 94.42 95.13 93.45 95.01 3,143,098 +2.74(+2.97%)
Feb 28, 2006 93.47 93.38 91.91 92.27 1,803,661 -1.20(-1.29%)
Feb 27, 2006 92.38 93.63 91.96 93.47 1,483,679 +1.27(+1.38%)
Feb 24, 2006 92.40 92.60 91.84 92.20 1,540,748 +0.37(+0.40%)
Feb 23, 2006 91.76 92.49 91.31 91.83 1,370,935 +0.28(+0.31%)
Feb 22, 2006 90.34 91.99 90.34 91.54 2,614,948 +1.17(+1.29%)
Feb 21, 2006 90.27 90.68 89.82 90.37 2,073,547 -0.01(-0.01%)
Feb 17, 2006 90.08 90.47 89.40 90.38 1,451,367 +0.36(+0.40%)
Feb 16, 2006 89.43 90.25 88.41 90.02 1,541,213 +0.28(+0.32%)
Feb 15, 2006 88.83 89.91 88.23 89.74 1,639,660 +0.52(+0.58%)
Feb 14, 2006 87.07 89.37 87.07 89.22 2,378,768 +2.22(+2.55%)
Feb 13, 2006 85.86 88.09 85.86 87.00 1,825,628 +1.18(+1.37%)
Feb 10, 2006 85.65 86.23 85.33 85.82 1,247,615 +0.17(+0.20%)
Feb 09, 2006 86.42 86.92 85.50 85.65 1,199,147 -0.71(-0.83%)
Feb 08, 2006 84.96 86.41 84.32 86.36 1,650,818 +2.03(+2.41%)
Feb 07, 2006 84.75 85.32 84.06 84.33 1,115,810 -0.49(-0.58%)
Feb 06, 2006 84.70 84.94 84.17 84.82 876,027 +0.09(+0.10%)
Feb 03, 2006 84.32 84.91 83.03 84.74 1,836,089 -0.01(-0.01%)
Feb 02, 2006 85.80 86.00 84.68 84.75 1,769,256 -1.07(-1.24%)
Feb 01, 2006 87.07 87.20 85.55 85.81 2,494,185 -1.21(-1.39%)
Jan 31, 2006 87.95 88.40 87.00 87.03 1,406,967 -0.92(-1.05%)
Jan 30, 2006 87.92 88.44 87.76 87.95 814,657 -0.21(-0.23%)
Jan 27, 2006 87.63 88.48 86.68 88.15 1,189,384 +0.48(+0.55%)
Jan 26, 2006 87.33 87.93 87.02 87.67 1,200,891 +0.95(+1.09%)
Jan 25, 2006 87.67 88.16 86.38 86.72 1,613,159 -0.36(-0.41%)
Jan 24, 2006 86.42 87.37 85.43 87.09 1,489,258 +0.83(+0.96%)
Jan 23, 2006 86.54 86.66 84.71 86.26 1,643,495 +0.27(+0.31%)
Jan 20, 2006 88.96 89.35 85.63 85.99 3,311,399 -2.38(-2.70%)
Jan 19, 2006 86.87 88.81 86.60 88.38 2,245,452 +1.81(+2.09%)
Jan 18, 2006 84.48 86.75 83.80 86.57 2,170,251 +2.09(+2.47%)
Jan 17, 2006 85.83 85.84 83.86 84.48 2,294,152 -1.56(-1.81%)
Jan 13, 2006 86.47 86.91 85.75 86.04 909,617 -0.27(-0.31%)
Jan 12, 2006 86.89 87.04 85.69 86.30 1,954,644 -1.26(-1.43%)
Jan 11, 2006 87.84 88.14 87.35 87.56 1,430,794 -0.19(-0.22%)
Jan 10, 2006 88.55 88.55 87.51 87.75 1,406,618 -0.80(-0.90%)
Jan 09, 2006 87.76 89.08 87.58 88.55 1,758,098 +0.28(+0.32%)
Jan 06, 2006 89.28 89.46 87.34 88.26 2,044,606 -1.02(-1.14%)
Jan 05, 2006 89.56 90.38 88.88 89.28 1,570,270 -0.92(-1.02%)
Jan 04, 2006 88.89 90.65 88.88 90.20 2,073,431 +1.31(+1.47%)
Jan 03, 2006 88.94 89.35 86.84 88.89 2,588,912 -0.06(-0.07%)
Dec 30, 2005 88.92 89.35 88.68 88.95 1,067,342 -0.29(-0.33%)
Dec 29, 2005 89.49 90.93 89.25 89.25 1,117,321 -0.41(-0.46%)
Dec 28, 2005 89.78 90.17 89.61 89.66 1,174,041 -0.03(-0.04%)
Dec 27, 2005 90.25 91.04 89.57 89.69 1,630,710 -0.27(-0.30%)
Dec 23, 2005 89.66 90.27 89.42 89.96 1,244,709 +0.25(+0.28%)
Dec 22, 2005 88.66 90.59 88.65 89.71 3,357,078 +0.49(+0.55%)
Dec 21, 2005 86.58 89.50 86.58 89.22 5,207,231 +4.48(+5.29%)
Dec 20, 2005 85.43 85.83 84.74 84.74 1,977,890 -0.64(-0.75%)
Dec 19, 2005 85.95 86.59 85.22 85.37 1,179,969 -0.58(-0.67%)
Dec 16, 2005 87.03 87.09 85.95 85.95 1,684,990 -0.60(-0.70%)
Dec 15, 2005 85.92 86.85 85.52 86.55 1,487,398 +0.65(+0.75%)
Dec 14, 2005 84.96 86.10 84.87 85.91 1,682,781 +1.12(+1.32%)
Dec 13, 2005 84.40 84.79 83.78 84.79 1,392,089 +0.40(+0.47%)
Dec 12, 2005 84.53 84.99 83.81 84.39 1,027,359 +0.01(+0.01%)
Dec 09, 2005 84.32 84.75 84.19 84.38 1,101,397 +0.35(+0.42%)
Dec 08, 2005 85.60 85.77 83.58 84.03 1,918,147 -1.56(-1.82%)
Dec 07, 2005 84.83 86.17 84.73 85.59 1,934,420 +0.40(+0.47%)
Dec 06, 2005 83.95 85.98 83.53 85.18 3,572,685 +2.77(+3.36%)
Dec 05, 2005 83.89 83.89 82.41 82.41 2,127,594 -1.75(-2.08%)
Dec 02, 2005 84.81 84.90 83.97 84.16 632,060 -0.48(-0.57%)
Dec 01, 2005 84.56 84.96 84.38 84.64 1,297,710 +0.65(+0.78%)
Nov 30, 2005 84.75 85.01 83.86 83.99 1,613,508 -0.24(-0.29%)
Nov 29, 2005 83.89 84.79 83.89 84.23 1,372,795 +0.89(+1.07%)
Nov 28, 2005 84.47 84.75 83.19 83.33 1,777,974 -1.14(-1.34%)
Nov 25, 2005 84.62 84.92 84.40 84.47 339,508 +0.07(+0.08%)
Nov 23, 2005 84.36 84.93 84.14 84.40 908,339 -0.13(-0.15%)
Nov 22, 2005 84.32 84.80 84.02 84.53 2,415,613 +0.22(+0.27%)
Nov 21, 2005 84.14 84.91 83.61 84.31 1,994,976 +0.16(+0.19%)
Nov 18, 2005 83.41 84.15 83.06 84.14 2,544,396 +1.77(+2.15%)
Nov 17, 2005 80.92 82.37 80.92 82.37 1,557,252 +1.95(+2.43%)
Nov 16, 2005 80.83 80.94 79.24 80.42 2,459,199 -0.51(-0.63%)
Nov 15, 2005 82.04 82.16 80.71 80.93 2,506,273 -1.97(-2.38%)
Nov 14, 2005 82.55 83.02 82.13 82.90 1,369,889 +0.30(+0.36%)
Nov 11, 2005 82.30 83.10 82.27 82.59 2,066,573 +0.34(+0.41%)
Nov 10, 2005 81.46 82.31 80.84 82.26 1,269,583 +0.64(+0.78%)
Nov 09, 2005 81.11 81.73 80.62 81.62 999,463 +0.52(+0.64%)
Nov 08, 2005 81.12 81.56 80.70 81.11 990,165 -0.02(-0.02%)
Nov 07, 2005 80.49 81.28 80.46 81.12 1,177,296 +0.65(+0.80%)
Nov 04, 2005 81.49 81.72 80.07 80.48 1,794,013 -1.02(-1.25%)
Nov 03, 2005 80.44 82.44 80.27 81.49 2,714,906 +1.05(+1.30%)
Nov 02, 2005 79.50 80.46 79.07 80.44 2,587,866 +1.52(+1.93%)
Nov 01, 2005 79.20 79.56 78.83 78.92 1,945,461 -0.17(-0.22%)
Oct 31, 2005 78.02 79.36 78.02 79.09 1,717,766 +1.12(+1.43%)
Oct 28, 2005 77.42 78.28 77.36 77.97 1,672,320 +0.96(+1.25%)
Oct 27, 2005 77.60 77.85 76.53 77.01 1,513,201 -0.83(-1.06%)
Oct 26, 2005 77.94 78.41 77.67 77.84 1,436,141 -0.53(-0.68%)
Oct 25, 2005 78.29 79.10 77.85 78.37 2,602,627 +0.09(+0.11%)
Oct 24, 2005 76.49 78.68 76.46 78.28 2,635,869 +2.12(+2.78%)
Oct 21, 2005 76.76 76.85 75.97 76.17 2,355,406 -0.58(-0.76%)
Oct 20, 2005 76.96 77.52 76.22 76.75 2,406,315 +0.33(+0.43%)
Oct 19, 2005 75.79 76.66 74.65 76.43 2,026,706 +0.64(+0.84%)
Oct 18, 2005 75.66 75.94 75.24 75.79 1,322,932 -0.06(-0.08%)
Oct 17, 2005 75.37 75.85 75.06 75.85 1,115,461 +0.48(+0.64%)
Oct 14, 2005 74.77 75.45 73.96 75.37 1,596,306 +0.88(+1.18%)
Oct 13, 2005 74.42 75.01 73.97 74.49 2,132,011 -0.46(-0.62%)
Oct 12, 2005 75.68 76.48 74.28 74.95 2,114,693 -1.01(-1.33%)
Oct 11, 2005 76.01 76.43 75.66 75.96 1,811,564 +0.22(+0.28%)
Oct 10, 2005 75.41 76.23 74.92 75.75 1,512,504 +0.55(+0.73%)
Oct 07, 2005 75.19 75.63 74.62 75.20 2,219,416 +0.13(+0.17%)
Oct 06, 2005 74.28 75.54 74.16 75.07 3,245,264 +1.41(+1.92%)
Oct 05, 2005 73.86 74.82 73.20 73.66 2,250,682 +0.02(+0.02%)
Oct 04, 2005 73.94 74.86 73.64 73.64 1,530,520 -0.60(-0.81%)
Oct 03, 2005 74.75 74.96 74.02 74.24 2,153,049 -0.72(-0.96%)
Sep 30, 2005 74.87 75.19 74.36 74.96 1,390,578 +0.10(+0.14%)
Sep 29, 2005 73.56 75.08 72.87 74.86 2,694,566 +1.51(+2.06%)
Sep 28, 2005 72.58 73.76 72.70 73.35 2,249,636 +0.77(+1.07%)
Sep 27, 2005 72.24 72.76 71.91 72.57 2,271,022 +0.58(+0.80%)
Sep 26, 2005 72.06 72.36 71.71 72.00 3,186,568 +0.50(+0.70%)
Sep 23, 2005 71.50 72.16 71.18 71.50 2,637,845 -0.20(-0.28%)
Sep 22, 2005 71.07 72.05 70.69 71.69 3,276,995 +0.15(+0.22%)
Sep 21, 2005 69.59 71.90 70.26 71.54 8,397,287 +5.29(+7.99%)
Sep 20, 2005 67.49 67.49 66.08 66.25 3,687,985 -0.80(-1.19%)
Sep 19, 2005 68.42 68.66 66.90 67.05 3,247,008 -1.94(-2.82%)
Sep 16, 2005 69.04 69.12 68.18 68.99 2,660,045 +0.40(+0.59%)
Sep 15, 2005 68.82 69.17 68.18 68.59 962,037 -0.07(-0.10%)
Sep 14, 2005 68.76 69.16 68.58 68.66 1,316,075 -0.19(-0.27%)
Sep 13, 2005 69.73 69.73 68.57 68.85 2,162,115 -0.89(-1.27%)
Sep 12, 2005 68.62 69.95 68.44 69.73 1,942,556 +1.11(+1.62%)
Sep 09, 2005 69.10 69.18 68.26 68.62 2,786,969 -0.46(-0.67%)
Sep 08, 2005 69.75 69.80 68.73 69.09 2,219,532 -0.73(-1.05%)
Sep 07, 2005 70.06 70.30 69.65 69.82 1,340,251 -0.17(-0.25%)
Sep 06, 2005 69.35 70.39 69.35 69.99 1,641,519 +0.72(+1.04%)
Sep 02, 2005 69.10 69.81 69.10 69.27 1,452,064 -0.03(-0.05%)
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.