FedEx Corp (NY: FDX )

148.83 -1.16 (-0.77%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 69.04 70.65 68.60 70.65 1,035,819 +1.42(+2.05%)
Nov 26, 2008 66.14 69.90 66.06 69.23 3,013,538 +2.11(+3.14%)
Nov 25, 2008 67.42 68.38 57.30 67.12 3,182,433 +0.69(+1.04%)
Nov 24, 2008 61.80 67.25 61.45 66.43 4,359,388 +5.52(+9.06%)
Nov 21, 2008 57.76 61.33 55.42 60.91 4,663,861 +4.16(+7.33%)
Nov 20, 2008 60.02 61.83 56.00 56.75 5,085,546 -3.83(-6.32%)
Nov 19, 2008 63.32 65.40 59.66 60.58 3,524,177 -4.21(-6.50%)
Nov 18, 2008 62.25 66.54 62.23 64.79 3,980,268 +2.03(+3.23%)
Nov 17, 2008 63.72 65.47 61.68 62.76 3,170,332 -1.61(-2.50%)
Nov 14, 2008 64.78 67.53 63.50 64.37 2,892,830 -2.77(-4.13%)
Nov 13, 2008 63.70 67.26 60.63 67.14 4,638,903 +4.04(+6.40%)
Nov 12, 2008 65.47 65.76 62.56 63.10 3,199,206 -3.40(-5.11%)
Nov 11, 2008 64.57 67.51 64.10 66.50 3,064,486 +0.21(+0.32%)
Nov 10, 2008 65.58 67.98 65.08 66.29 3,180,233 +1.71(+2.65%)
Nov 07, 2008 62.84 64.93 62.50 64.58 2,700,258 +2.04(+3.26%)
Nov 06, 2008 63.47 65.11 62.03 62.54 4,151,879 -1.38(-2.16%)
Nov 05, 2008 68.13 68.72 63.78 63.92 2,645,634 -4.90(-7.12%)
Nov 04, 2008 66.33 69.05 66.09 68.82 3,169,731 +2.82(+4.27%)
Nov 03, 2008 65.37 66.27 64.68 66.00 2,447,713 +0.63(+0.96%)
Oct 31, 2008 60.00 65.79 59.12 65.37 5,286,958 +4.36(+7.15%)
Oct 30, 2008 59.38 61.24 59.01 61.01 3,873,566 +2.93(+5.04%)
Oct 29, 2008 58.16 61.07 57.73 58.08 4,070,593 -0.08(-0.14%)
Oct 28, 2008 56.29 58.28 53.90 58.16 3,483,172 +3.22(+5.86%)
Oct 27, 2008 56.45 57.96 54.94 54.94 2,788,787 -1.87(-3.29%)
Oct 24, 2008 56.59 59.03 56.03 56.81 4,015,478 -3.19(-5.32%)
Oct 23, 2008 58.26 61.45 57.66 60.00 5,891,292 +2.00(+3.45%)
Oct 22, 2008 61.98 62.04 56.36 58.00 5,150,903 -4.44(-7.11%)
Oct 21, 2008 63.10 65.56 61.97 62.44 3,122,362 -1.72(-2.68%)
Oct 20, 2008 63.22 64.87 62.08 64.16 2,865,167 +1.61(+2.57%)
Oct 17, 2008 64.87 66.27 62.17 62.55 4,505,547 -3.69(-5.57%)
Oct 16, 2008 64.50 66.82 60.90 66.24 4,197,310 +0.98(+1.50%)
Oct 15, 2008 69.19 70.23 65.00 65.26 3,357,402 -5.49(-7.76%)
Oct 14, 2008 75.25 75.80 69.56 70.75 4,516,288 -2.95(-4.00%)
Oct 13, 2008 70.00 73.87 68.95 73.70 4,282,058 +5.34(+7.81%)
Oct 10, 2008 64.09 70.50 61.68 68.36 7,481,835 +1.56(+2.34%)
Oct 09, 2008 71.76 72.89 66.00 66.80 5,116,692 -4.17(-5.88%)
Oct 08, 2008 71.75 75.30 70.32 70.97 7,513,993 -3.69(-4.94%)
Oct 07, 2008 78.61 78.61 74.50 74.66 3,934,589 -2.68(-3.47%)
Oct 06, 2008 76.27 78.24 74.62 77.34 4,936,706 -0.66(-0.85%)
Oct 03, 2008 78.44 81.05 77.61 78.00 0 +0.50(+0.65%)
Oct 02, 2008 80.45 80.60 76.72 77.50 3,844,434 -3.24(-4.01%)
Oct 01, 2008 78.39 81.47 78.10 80.74 3,392,515 +1.70(+2.15%)
Sep 30, 2008 81.36 81.56 78.79 79.04 3,241,927 -0.57(-0.72%)
Sep 29, 2008 80.28 81.40 78.69 79.61 4,227,575 -1.95(-2.39%)
Sep 26, 2008 80.56 82.23 80.27 81.56 0 -0.32(-0.39%)
Sep 25, 2008 83.09 84.21 81.31 81.88 2,999,269 -0.62(-0.75%)
Sep 24, 2008 84.65 85.73 81.96 82.50 3,640,123 -2.29(-2.70%)
Sep 23, 2008 86.01 87.15 84.28 84.79 2,909,687 -0.89(-1.04%)
Sep 22, 2008 88.99 89.88 85.14 85.68 3,943,637 -4.40(-4.88%)
Sep 19, 2008 96.01 96.99 89.60 90.08 0 -0.35(-0.39%)
Sep 18, 2008 88.36 91.68 85.68 90.43 6,119,138 +2.36(+2.68%)
Sep 17, 2008 89.88 90.98 87.21 88.07 4,536,627 -3.93(-4.27%)
Sep 16, 2008 88.64 92.00 88.46 92.00 4,941,527 +1.50(+1.66%)
Sep 15, 2008 89.00 92.43 89.00 90.50 4,022,217 -0.34(-0.37%)
Sep 12, 2008 89.30 90.96 88.64 90.84 3,242,103 +0.37(+0.41%)
Sep 11, 2008 86.46 90.63 86.46 90.47 3,151,510 +2.61(+2.97%)
Sep 10, 2008 87.48 89.10 86.16 87.86 5,667,553 +3.11(+3.67%)
Sep 09, 2008 84.63 86.79 84.39 84.75 4,707,346 -0.11(-0.13%)
Sep 08, 2008 83.97 85.09 83.31 84.86 2,793,356 +2.58(+3.14%)
Sep 05, 2008 82.30 82.81 80.52 82.28 0 -0.52(-0.63%)
Sep 04, 2008 84.01 85.25 82.30 82.80 2,327,571 -2.21(-2.60%)
Sep 03, 2008 84.72 85.89 84.00 85.01 2,238,010 +0.34(+0.40%)
Sep 02, 2008 86.08 87.93 84.05 84.67 3,718,760 +1.85(+2.23%)
Aug 29, 2008 83.48 84.23 82.49 82.82 1,681,553 -1.11(-1.32%)
Aug 28, 2008 81.93 84.27 81.81 83.93 2,140,694 +2.41(+2.96%)
Aug 27, 2008 81.05 82.07 79.71 81.52 2,025,229 +0.64(+0.79%)
Aug 26, 2008 80.71 81.58 79.81 80.88 2,883,791 -0.03(-0.04%)
Aug 25, 2008 82.36 83.11 80.22 80.91 2,189,277 -1.77(-2.14%)
Aug 22, 2008 81.54 82.94 81.24 82.68 2,014,363 +1.41(+1.73%)
Aug 21, 2008 80.76 81.31 79.92 81.27 2,538,561 -0.91(-1.11%)
Aug 20, 2008 82.70 84.13 81.04 82.18 2,468,833 -0.73(-0.88%)
Aug 19, 2008 85.06 85.72 82.45 82.91 3,476,493 -3.01(-3.50%)
Aug 18, 2008 87.49 87.84 85.49 85.92 1,724,086 -1.93(-2.20%)
Aug 15, 2008 87.16 89.47 86.04 87.85 0 +0.89(+1.02%)
Aug 14, 2008 84.63 87.06 84.44 86.96 2,366,116 +2.14(+2.52%)
Aug 13, 2008 87.51 87.51 82.85 84.82 3,379,759 -2.81(-3.21%)
Aug 12, 2008 87.59 88.44 86.35 87.63 2,420,179 -0.34(-0.39%)
Aug 11, 2008 87.46 90.16 86.54 87.97 3,534,024 -0.19(-0.22%)
Aug 08, 2008 84.71 88.57 84.71 88.16 4,126,278 +4.94(+5.94%)
Aug 07, 2008 82.22 85.00 81.40 83.22 2,498,692 +0.26(+0.31%)
Aug 06, 2008 82.63 83.39 81.25 82.96 2,436,256 -1.03(-1.23%)
Aug 05, 2008 79.21 84.31 79.21 83.99 4,441,419 +5.32(+6.76%)
Aug 04, 2008 77.43 79.55 77.05 78.67 2,421,400 +1.33(+1.72%)
Aug 01, 2008 79.00 79.00 76.11 77.34 2,599,222 -1.50(-1.90%)
Jul 31, 2008 78.69 80.33 78.66 78.84 2,275,041 -0.82(-1.03%)
Jul 30, 2008 80.75 81.54 78.62 79.66 4,019,491 -2.46(-3.00%)
Jul 29, 2008 82.12 82.12 77.93 82.12 2,486,629 +4.08(+5.23%)
Jul 28, 2008 78.80 80.01 77.96 78.04 1,650,976 -1.45(-1.82%)
Jul 25, 2008 80.01 80.93 78.85 79.49 1,869,723 -0.30(-0.38%)
Jul 24, 2008 83.19 83.20 79.42 79.79 3,226,614 -3.25(-3.91%)
Jul 23, 2008 81.00 83.47 80.86 83.04 3,802,723 +2.56(+3.18%)
Jul 22, 2008 77.10 80.55 77.10 80.48 3,089,733 +2.67(+3.43%)
Jul 21, 2008 79.85 79.85 77.44 77.81 2,544,528 -1.71(-2.15%)
Jul 18, 2008 78.97 80.10 78.19 79.52 3,354,685 +0.47(+0.59%)
Jul 17, 2008 77.21 79.39 75.29 79.05 5,452,895 +2.09(+2.72%)
Jul 16, 2008 72.99 77.20 72.46 76.96 4,519,817 +3.95(+5.41%)
Jul 15, 2008 72.39 74.49 71.33 73.01 3,100,957 -0.11(-0.15%)
Jul 14, 2008 74.28 74.86 72.55 73.12 2,446,083 -0.82(-1.11%)
Jul 11, 2008 74.17 75.15 72.82 73.94 2,841,999 -1.28(-1.70%)
Jul 10, 2008 75.49 76.33 74.31 75.22 2,449,959 -0.41(-0.54%)
Jul 09, 2008 77.73 77.73 75.50 75.63 3,151,266 -1.86(-2.40%)
Jul 08, 2008 75.33 77.52 75.28 77.49 3,276,216 +2.49(+3.32%)
Jul 07, 2008 75.50 77.20 74.26 75.00 3,299,842 +0.03(+0.04%)
Jul 04, 2008 74.67 76.08 74.00 74.97 1,964,647 +0.00(+0.00%)
Jul 03, 2008 74.67 76.08 74.00 74.97 1,964,647 +0.27(+0.36%)
Jul 02, 2008 76.80 77.35 74.69 74.70 2,866,410 -1.67(-2.19%)
Jul 01, 2008 78.04 78.04 74.75 76.37 4,692,417 -2.42(-3.07%)
Jun 30, 2008 77.04 79.54 76.31 78.79 4,433,145 +1.54(+1.99%)
Jun 27, 2008 78.02 78.89 76.51 77.25 4,898,299 -0.84(-1.08%)
Jun 26, 2008 79.26 79.55 77.93 78.09 3,332,165 -1.68(-2.11%)
Jun 25, 2008 79.50 81.33 79.50 79.77 3,833,566 -0.21(-0.26%)
Jun 24, 2008 79.64 81.47 78.45 79.98 4,913,980 -0.15(-0.19%)
Jun 23, 2008 80.89 81.38 79.89 80.13 3,566,497 -0.41(-0.51%)
Jun 20, 2008 81.01 81.50 80.11 80.54 4,594,100 -1.19(-1.46%)
Jun 19, 2008 82.16 82.87 80.33 81.73 6,201,376 -0.87(-1.05%)
Jun 18, 2008 80.75 83.76 80.38 82.60 11,801,939 -1.73(-2.05%)
Jun 17, 2008 86.95 87.00 84.18 84.33 4,795,624 -1.70(-1.98%)
Jun 16, 2008 85.05 86.35 84.71 86.03 3,882,539 +0.05(+0.06%)
Jun 13, 2008 87.84 87.84 84.77 85.98 5,189,201 -1.46(-1.67%)
Jun 12, 2008 87.17 89.43 86.10 87.44 4,859,552 +0.87(+1.00%)
Jun 11, 2008 88.67 89.29 86.55 86.57 4,736,507 -3.71(-4.11%)
Jun 10, 2008 89.89 90.72 87.76 90.28 3,110,124 +1.15(+1.29%)
Jun 09, 2008 89.31 90.20 88.33 89.13 2,180,581 +0.27(+0.30%)
Jun 06, 2008 92.28 92.44 88.73 88.86 2,984,905 -4.83(-5.16%)
Jun 05, 2008 91.86 93.69 91.26 93.69 2,391,326 +2.14(+2.34%)
Jun 04, 2008 89.51 92.31 89.43 91.55 1,700,594 +1.61(+1.79%)
Jun 03, 2008 90.98 91.50 89.25 89.94 2,090,720 -0.71(-0.78%)
Jun 02, 2008 91.17 91.70 89.92 90.65 1,798,064 -1.06(-1.16%)
May 30, 2008 92.07 92.68 91.50 91.71 1,859,711 -0.46(-0.50%)
May 29, 2008 90.63 92.94 90.51 92.17 2,210,136 +1.35(+1.49%)
May 28, 2008 90.77 91.71 89.80 90.82 3,288,516 +1.15(+1.28%)
May 27, 2008 86.96 90.15 86.96 89.67 3,286,888 +2.84(+3.27%)
May 26, 2008 88.58 88.62 86.58 86.83 0 +0.00(+0.00%)
May 23, 2008 88.58 88.62 86.58 86.83 2,815,312 -2.00(-2.25%)
May 22, 2008 87.90 89.70 87.85 88.83 1,945,527 +0.52(+0.59%)
May 21, 2008 89.81 90.33 88.04 88.31 4,735,098 -1.51(-1.68%)
May 20, 2008 90.63 91.00 89.49 89.82 2,588,684 -1.25(-1.37%)
May 19, 2008 91.00 92.59 90.57 91.07 1,910,390 +0.12(+0.13%)
May 16, 2008 90.44 91.45 89.59 90.95 2,673,351 +0.09(+0.10%)
May 15, 2008 90.94 91.44 89.55 90.86 2,394,004 -0.21(-0.23%)
May 14, 2008 89.84 91.78 89.84 91.07 2,306,426 +1.46(+1.63%)
May 13, 2008 90.56 91.30 89.14 89.61 2,891,171 -0.89(-0.98%)
May 12, 2008 87.90 91.10 87.59 90.50 4,838,817 +0.13(+0.14%)
May 09, 2008 92.71 92.72 90.21 90.37 3,537,151 -2.84(-3.05%)
May 08, 2008 94.79 95.23 92.95 93.21 2,324,219 -0.54(-0.58%)
May 07, 2008 97.51 97.63 93.73 93.75 2,521,517 -3.92(-4.01%)
May 06, 2008 94.32 97.87 94.17 97.67 1,965,133 +2.21(+2.32%)
May 05, 2008 95.97 96.81 95.44 95.46 1,754,485 -1.40(-1.45%)
May 02, 2008 99.10 99.46 96.11 96.86 2,682,765 -1.79(-1.81%)
May 01, 2008 95.59 98.94 94.94 98.65 2,596,606 +2.78(+2.90%)
Apr 30, 2008 97.31 97.98 95.87 95.87 2,325,579 -1.49(-1.53%)
Apr 29, 2008 95.98 97.99 95.03 97.36 2,326,011 +1.80(+1.88%)
Apr 28, 2008 94.75 96.27 93.41 95.56 2,037,647 +1.10(+1.16%)
Apr 25, 2008 95.01 95.11 93.21 94.46 1,805,463 -0.29(-0.31%)
Apr 24, 2008 93.50 95.25 92.85 94.75 1,678,962 +1.58(+1.70%)
Apr 23, 2008 93.75 94.86 92.75 93.17 1,811,669 -0.40(-0.43%)
Apr 22, 2008 95.09 95.41 92.93 93.57 2,214,188 -1.88(-1.97%)
Apr 21, 2008 96.51 96.51 95.00 95.45 2,094,581 -1.26(-1.30%)
Apr 18, 2008 96.60 97.30 95.92 96.71 2,416,095 +1.75(+1.84%)
Apr 17, 2008 96.56 96.81 94.04 94.96 1,567,432 -2.07(-2.13%)
Apr 16, 2008 94.84 97.21 94.20 97.03 1,923,112 +3.36(+3.59%)
Apr 15, 2008 93.23 94.00 92.20 93.67 1,352,216 +0.85(+0.92%)
Apr 14, 2008 92.55 93.45 92.15 92.82 1,183,316 -0.08(-0.09%)
Apr 11, 2008 93.03 94.91 92.61 92.90 2,593,498 -1.44(-1.53%)
Apr 10, 2008 93.00 94.88 92.50 94.34 2,068,764 +1.23(+1.32%)
Apr 09, 2008 94.20 95.14 92.86 93.11 4,007,915 -2.94(-3.06%)
Apr 08, 2008 95.77 96.25 94.59 96.05 2,446,391 -0.43(-0.45%)
Apr 07, 2008 97.38 97.77 95.65 96.48 1,793,787 -0.39(-0.40%)
Apr 04, 2008 97.38 98.05 96.19 96.87 2,074,095 -0.80(-0.82%)
Apr 03, 2008 96.10 98.15 95.80 97.67 2,189,325 +0.34(+0.35%)
Apr 02, 2008 97.71 99.00 96.82 97.33 2,924,497 -0.38(-0.39%)
Apr 01, 2008 93.90 97.72 93.89 97.71 6,179,508 +5.04(+5.44%)
Mar 31, 2008 91.06 93.14 90.57 92.67 2,480,816 +1.40(+1.53%)
Mar 28, 2008 91.55 92.56 90.85 91.27 1,970,908 -0.45(-0.49%)
Mar 27, 2008 91.28 92.42 90.54 91.72 3,101,047 +0.47(+0.52%)
Mar 26, 2008 91.00 91.67 90.25 91.25 1,969,010 -0.20(-0.22%)
Mar 25, 2008 91.00 91.93 89.50 91.45 2,526,074 +0.68(+0.75%)
Mar 24, 2008 87.20 91.99 87.05 90.77 3,333,647 +3.75(+4.31%)
Mar 21, 2008 84.02 87.03 83.80 87.02 4,250,040 +0.00(+0.00%)
Mar 20, 2008 84.02 87.03 83.80 87.02 4,250,040 +0.79(+0.92%)
Mar 19, 2008 87.78 88.99 86.23 86.23 2,967,443 -0.69(-0.79%)
Mar 18, 2008 83.95 86.92 83.45 86.92 3,438,277 +4.37(+5.29%)
Mar 17, 2008 82.95 84.40 82.50 82.55 4,669,730 -2.25(-2.65%)
Mar 14, 2008 87.54 87.82 83.59 84.80 4,271,016 -2.27(-2.61%)
Mar 13, 2008 85.83 87.72 85.70 87.07 4,627,369 +0.01(+0.01%)
Mar 12, 2008 87.41 88.91 85.85 87.06 2,693,515 -1.10(-1.25%)
Mar 11, 2008 86.71 88.16 85.41 88.16 2,592,769 +3.19(+3.75%)
Mar 10, 2008 86.95 87.79 84.90 84.97 2,773,092 -1.73(-2.00%)
Mar 07, 2008 88.32 88.55 86.26 86.70 2,983,294 -2.15(-2.42%)
Mar 06, 2008 90.08 90.15 88.48 88.85 2,350,190 -1.50(-1.66%)
Mar 05, 2008 90.40 92.10 89.40 90.35 3,256,393 +0.04(+0.04%)
Mar 04, 2008 88.22 90.55 87.61 90.31 3,327,590 +1.09(+1.22%)
Mar 03, 2008 88.00 89.38 87.61 89.22 2,313,922 +1.09(+1.24%)
Feb 29, 2008 88.60 89.79 88.02 88.13 2,791,052 -1.06(-1.19%)
Feb 28, 2008 90.18 90.48 89.06 89.19 2,048,953 -1.64(-1.81%)
Feb 27, 2008 90.25 91.30 89.91 90.83 1,666,768 -0.14(-0.15%)
Feb 26, 2008 89.46 91.69 89.33 90.97 1,989,222 +1.25(+1.39%)
Feb 25, 2008 89.07 89.95 87.89 89.72 2,074,116 +0.63(+0.71%)
Feb 22, 2008 89.84 89.84 87.14 89.09 2,204,417 -0.23(-0.26%)
Feb 21, 2008 89.99 90.68 88.96 89.32 2,227,851 -0.62(-0.69%)
Feb 20, 2008 88.65 90.46 88.29 89.94 2,354,187 +0.69(+0.77%)
Feb 19, 2008 88.75 89.93 88.06 89.25 3,426,724 +1.33(+1.51%)
Feb 18, 2008 87.51 88.45 86.95 87.92 0 +0.00(+0.00%)
Feb 15, 2008 87.51 88.45 86.95 87.92 2,091,405 -0.09(-0.10%)
Feb 14, 2008 89.03 89.99 87.97 88.01 1,928,283 -1.17(-1.31%)
Feb 13, 2008 90.50 90.50 87.65 89.18 1,880,674 +1.08(+1.23%)
Feb 12, 2008 88.82 89.64 87.56 88.10 1,970,921 -0.35(-0.40%)
Feb 11, 2008 87.80 89.00 86.44 88.45 1,762,618 +0.45(+0.51%)
Feb 08, 2008 89.51 90.22 87.63 88.00 2,450,808 -2.16(-2.40%)
Feb 07, 2008 89.49 90.88 89.17 90.16 2,505,149 +0.59(+0.66%)
Feb 06, 2008 89.62 91.58 88.66 89.57 1,952,572 +0.57(+0.64%)
Feb 05, 2008 91.15 91.15 88.85 89.00 3,148,957 -2.75(-3.00%)
Feb 04, 2008 93.45 94.13 91.50 91.75 1,932,462 -1.67(-1.79%)
Feb 01, 2008 93.69 93.90 91.90 93.42 2,749,108 +0.10(+0.11%)
Jan 31, 2008 90.75 94.30 90.16 93.32 2,965,288 +1.28(+1.39%)
Jan 30, 2008 91.70 93.49 91.59 92.04 4,069,698 -0.79(-0.85%)
Jan 29, 2008 92.34 93.84 92.08 92.83 3,317,817 +1.11(+1.21%)
Jan 28, 2008 90.01 91.72 89.01 91.72 3,518,143 +1.76(+1.96%)
Jan 25, 2008 89.18 91.45 88.93 89.96 5,195,024 +1.45(+1.64%)
Jan 24, 2008 89.61 89.89 86.90 88.51 4,091,770 -0.48(-0.54%)
Jan 23, 2008 81.56 89.51 81.04 88.99 7,978,743 +4.82(+5.73%)
Jan 22, 2008 80.95 84.73 80.00 84.17 4,534,677 +0.16(+0.19%)
Jan 21, 2008 83.19 84.45 82.32 84.01 0 +0.00(+0.00%)
Jan 18, 2008 83.19 84.45 82.32 84.01 3,553,842 +1.23(+1.49%)
Jan 17, 2008 84.48 85.34 82.54 82.78 3,386,365 -1.63(-1.93%)
Jan 16, 2008 82.73 85.12 82.32 84.41 4,747,643 +1.14(+1.37%)
Jan 15, 2008 83.76 84.40 83.22 83.27 3,182,470 -1.37(-1.62%)
Jan 14, 2008 84.89 85.39 83.92 84.64 1,889,685 +0.60(+0.71%)
Jan 11, 2008 84.42 84.76 83.44 84.04 3,546,749 -0.98(-1.15%)
Jan 10, 2008 82.01 85.86 82.01 85.02 4,717,148 +2.24(+2.71%)
Jan 09, 2008 82.59 82.91 81.17 82.78 3,818,012 +0.00(+0.00%)
Jan 08, 2008 84.07 84.70 82.66 82.78 4,566,027 -0.71(-0.85%)
Jan 07, 2008 84.79 85.33 82.65 83.49 3,991,859 -0.61(-0.73%)
Jan 04, 2008 86.75 86.76 83.18 84.10 4,317,374 -3.21(-3.68%)
Jan 03, 2008 86.62 87.69 86.32 87.31 2,622,987 +1.15(+1.33%)
Jan 02, 2008 88.57 88.57 85.06 86.16 6,514,313 -3.01(-3.38%)
Jan 01, 2008 90.14 90.22 89.01 89.17 0 +0.00(+0.00%)
Dec 31, 2007 90.14 90.22 89.01 89.17 2,865,047 -1.45(-1.60%)
Dec 28, 2007 91.61 92.60 89.47 90.62 2,736,664 -1.28(-1.39%)
Dec 27, 2007 92.71 92.86 91.65 91.90 2,680,504 -1.01(-1.09%)
Dec 26, 2007 92.00 93.20 91.85 92.91 2,841,156 +0.78(+0.85%)
Dec 24, 2007 93.21 94.00 91.77 92.13 2,206,065 -2.16(-2.29%)
Dec 21, 2007 92.61 95.48 92.61 94.29 3,756,786 +0.66(+0.70%)
Dec 20, 2007 95.12 95.12 92.87 93.63 2,781,762 -1.00(-1.06%)
Dec 19, 2007 96.77 96.77 94.41 94.63 2,021,378 -2.13(-2.20%)
Dec 18, 2007 96.50 96.86 95.75 96.76 2,070,950 +0.86(+0.90%)
Dec 17, 2007 95.31 96.68 95.04 95.90 2,390,650 -0.02(-0.02%)
Dec 14, 2007 95.83 97.56 95.81 95.92 2,568,467 -1.27(-1.31%)
Dec 13, 2007 95.40 97.33 95.26 97.19 2,355,716 -0.78(-0.80%)
Dec 12, 2007 99.75 100.69 96.71 97.97 2,182,237 +0.30(+0.31%)
Dec 11, 2007 100.82 101.21 97.67 97.67 2,238,477 -3.20(-3.17%)
Dec 10, 2007 100.30 101.53 99.75 100.87 1,926,928 +0.65(+0.65%)
Dec 07, 2007 98.87 100.70 98.87 100.22 1,784,169 +1.73(+1.76%)
Dec 06, 2007 97.84 98.56 96.90 98.49 1,165,225 +1.11(+1.14%)
Dec 05, 2007 98.31 98.31 96.59 97.38 1,771,580 +0.17(+0.17%)
Dec 04, 2007 96.86 98.28 96.57 97.21 1,856,744 -0.04(-0.04%)
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.