Skip to main content

FedEx Corp (NY: FDX )

289.07 +1.19 (+0.41%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 48.98 49.00 47.42 47.85 4,820,665 -0.01(-0.02%)
Jun 29, 2009 47.79 48.42 47.10 47.86 2,921,396 +0.19(+0.40%)
Jun 26, 2009 47.85 48.27 47.37 47.67 3,840,599 -0.76(-1.56%)
Jun 25, 2009 46.90 48.51 46.72 48.43 7,478,451 +2.93(+6.43%)
Jun 24, 2009 44.02 46.48 43.71 45.50 7,603,722 +1.84(+4.22%)
Jun 23, 2009 44.15 44.74 43.49 43.66 5,569,882 +0.60(+1.40%)
Jun 22, 2009 43.52 44.09 42.90 43.06 5,142,067 -1.20(-2.72%)
Jun 19, 2009 45.00 45.23 43.88 44.27 3,479,327 -0.44(-0.98%)
Jun 18, 2009 44.42 45.02 43.53 44.70 4,811,923 +1.08(+2.49%)
Jun 17, 2009 43.26 44.48 42.81 43.62 10,600,083 -0.62(-1.40%)
Jun 16, 2009 44.65 45.83 43.65 44.24 5,820,529 -0.51(-1.13%)
Jun 15, 2009 46.19 46.39 44.51 44.75 4,721,608 -2.05(-4.38%)
Jun 12, 2009 47.97 48.37 46.14 46.80 4,468,261 -1.52(-3.15%)
Jun 11, 2009 48.91 49.51 48.18 48.32 4,090,783 -0.94(-1.90%)
Jun 10, 2009 50.27 50.27 48.21 49.26 2,881,685 +0.16(+0.33%)
Jun 09, 2009 48.45 49.53 48.27 49.09 2,625,995 +0.52(+1.06%)
Jun 08, 2009 48.34 48.95 47.90 48.58 2,895,251 -0.56(-1.14%)
Jun 05, 2009 49.66 50.66 48.94 49.14 4,432,224 +0.09(+0.19%)
Jun 04, 2009 48.52 49.08 47.91 49.04 2,216,626 +0.60(+1.24%)
Jun 03, 2009 49.25 49.40 47.92 48.44 3,113,358 -1.16(-2.34%)
Jun 02, 2009 49.89 51.09 49.20 49.60 2,709,999 -0.20(-0.40%)
Jun 01, 2009 49.29 50.11 47.99 49.80 2,992,755 +2.11(+4.42%)
May 29, 2009 46.21 47.72 45.97 47.69 3,292,624 +1.59(+3.45%)
May 28, 2009 46.53 46.88 44.88 46.10 3,355,794 +0.19(+0.41%)
May 27, 2009 47.71 48.14 45.75 45.91 2,832,868 -1.71(-3.60%)
May 26, 2009 45.07 47.90 45.04 47.62 3,522,256 +2.16(+4.75%)
May 22, 2009 45.99 46.16 44.50 45.46 3,525,533 -0.51(-1.10%)
May 21, 2009 47.25 47.25 45.29 45.97 3,441,072 -1.94(-4.04%)
May 20, 2009 47.75 49.30 47.23 47.90 5,162,512 +0.89(+1.90%)
May 19, 2009 46.55 47.60 46.46 47.01 3,402,056 +0.50(+1.07%)
May 18, 2009 46.10 46.64 45.39 46.51 4,194,212 +0.93(+2.04%)
May 15, 2009 46.12 46.97 45.24 45.58 4,206,111 -0.37(-0.81%)
May 14, 2009 45.36 46.56 45.27 45.95 3,161,589 +0.60(+1.33%)
May 13, 2009 46.86 46.86 44.97 45.35 4,623,693 -2.07(-4.37%)
May 12, 2009 49.04 49.29 46.88 47.42 4,775,365 -1.76(-3.59%)
May 11, 2009 50.30 50.84 49.05 49.19 4,947,176 -2.49(-4.81%)
May 08, 2009 51.72 52.46 50.76 51.67 3,671,575 +0.64(+1.25%)
May 07, 2009 53.39 53.48 50.43 51.04 4,905,399 -2.06(-3.87%)
May 06, 2009 52.65 53.20 51.62 53.09 4,222,620 +0.82(+1.56%)
May 05, 2009 51.14 52.48 51.00 52.28 4,643,725 +1.08(+2.10%)
May 04, 2009 47.60 51.32 47.37 51.20 4,915,096 +3.77(+7.94%)
May 01, 2009 48.09 48.41 46.74 47.43 3,103,288 -0.71(-1.48%)
Apr 30, 2009 48.09 49.67 47.80 48.15 4,523,740 +0.59(+1.25%)
Apr 29, 2009 46.43 48.12 46.36 47.55 2,839,383 +1.69(+3.68%)
Apr 28, 2009 44.83 46.66 44.74 45.87 3,358,852 +0.42(+0.93%)
Apr 27, 2009 46.85 47.43 45.30 45.44 3,493,924 -2.79(-5.78%)
Apr 24, 2009 47.35 48.83 47.07 48.23 3,545,823 +0.88(+1.85%)
Apr 23, 2009 44.95 47.48 44.39 47.35 6,476,870 +1.55(+3.38%)
Apr 22, 2009 44.88 47.97 44.88 45.81 5,201,000 +0.59(+1.29%)
Apr 21, 2009 43.59 45.32 43.25 45.22 3,380,522 +1.27(+2.90%)
Apr 20, 2009 44.95 45.11 43.79 43.95 4,220,986 -1.87(-4.07%)
Apr 17, 2009 45.78 46.12 44.02 45.81 6,284,406 -0.85(-1.83%)
Apr 16, 2009 43.23 46.91 43.05 46.67 5,920,958 +3.61(+8.39%)
Apr 15, 2009 43.47 43.66 42.33 43.05 3,462,340 -0.54(-1.24%)
Apr 14, 2009 43.02 44.94 43.02 43.59 3,730,721 -0.27(-0.61%)
Apr 13, 2009 43.35 44.09 42.36 43.86 3,203,527 +0.05(+0.12%)
Apr 09, 2009 42.30 44.00 42.10 43.81 4,018,028 +2.54(+6.15%)
Apr 08, 2009 40.08 41.59 39.75 41.27 3,268,645 +1.27(+3.18%)
Apr 07, 2009 40.82 40.87 39.83 40.00 3,037,299 -1.57(-3.77%)
Apr 06, 2009 42.61 42.77 40.56 41.56 6,144,944 -1.47(-3.42%)
Apr 03, 2009 41.56 43.15 41.37 43.04 5,020,409 +0.81(+1.92%)
Apr 02, 2009 39.55 43.43 39.41 42.23 10,714,150 +3.54(+9.16%)
Apr 01, 2009 38.08 38.92 37.80 38.68 3,810,560 +0.40(+1.06%)
Mar 31, 2009 38.35 39.11 37.06 38.28 5,124,468 +0.35(+0.93%)
Mar 30, 2009 38.72 38.72 37.40 37.92 4,514,196 -2.50(-6.17%)
Mar 26, 2009 37.64 40.59 37.51 40.42 5,759,040 +3.19(+8.57%)
Mar 25, 2009 38.61 38.61 36.18 37.23 5,051,246 -0.26(-0.69%)
Mar 24, 2009 37.94 38.63 37.31 37.49 4,581,549 -0.83(-2.18%)
Mar 23, 2009 36.90 38.35 36.85 38.32 4,795,317 +2.27(+6.30%)
Mar 20, 2009 38.71 39.14 35.63 36.05 10,721,897 -3.81(-9.57%)
Mar 19, 2009 37.82 40.30 37.80 39.86 13,079,445 +2.82(+7.62%)
Mar 18, 2009 36.14 38.04 35.36 37.04 8,720,631 +0.92(+2.55%)
Mar 17, 2009 35.04 36.18 34.70 36.12 5,963,054 +1.57(+4.53%)
Mar 16, 2009 33.31 35.76 33.17 34.55 7,163,020 +1.86(+5.68%)
Mar 13, 2009 33.39 33.58 32.25 32.69 0 -0.48(-1.45%)
Mar 12, 2009 32.19 33.29 31.10 33.18 4,937,427 +0.86(+2.66%)
Mar 11, 2009 32.07 33.04 31.49 32.32 6,499,120 +0.42(+1.32%)
Mar 10, 2009 30.11 31.99 29.73 31.89 7,959,561 +2.40(+8.14%)
Mar 09, 2009 30.24 30.88 29.27 29.49 7,896,016 -1.27(-4.14%)
Mar 06, 2009 34.04 34.29 30.16 30.77 0 -2.79(-8.31%)
Mar 05, 2009 35.79 35.79 33.12 33.55 7,475,472 -3.08(-8.41%)
Mar 04, 2009 34.93 37.12 34.64 36.63 6,019,771 +1.90(+5.47%)
Mar 02, 2009 36.49 36.96 34.70 34.73 5,867,830 -2.44(-6.57%)
Feb 27, 2009 36.72 37.86 36.45 37.18 0 -0.10(-0.28%)
Feb 26, 2009 38.48 38.58 37.18 37.28 5,137,653 -0.85(-2.23%)
Feb 25, 2009 40.20 40.20 37.55 38.13 6,545,790 -2.19(-5.44%)
Feb 24, 2009 38.62 40.63 37.72 40.33 5,428,658 +2.00(+5.21%)
Feb 23, 2009 40.72 40.72 38.13 38.33 4,630,880 -2.07(-5.13%)
Feb 20, 2009 40.44 40.87 39.18 40.40 4,585,884 -0.61(-1.49%)
Feb 19, 2009 41.40 42.45 40.70 41.01 3,786,770 -0.28(-0.69%)
Feb 18, 2009 42.58 43.34 40.84 41.30 4,609,189 -1.03(-2.44%)
Feb 17, 2009 43.65 43.86 42.11 42.33 4,498,251 -2.25(-5.04%)
Feb 13, 2009 44.92 46.56 44.50 44.58 4,133,968 -0.36(-0.80%)
Feb 12, 2009 44.60 45.01 43.41 44.94 3,534,002 -0.27(-0.59%)
Feb 11, 2009 45.09 45.67 44.53 45.20 2,756,413 +0.44(+0.98%)
Feb 10, 2009 47.11 47.89 43.86 44.76 5,958,592 -3.12(-6.52%)
Feb 09, 2009 47.62 48.80 47.22 47.89 3,205,442 +0.34(+0.71%)
Feb 06, 2009 45.37 47.95 45.19 47.55 4,554,386 +2.31(+5.12%)
Feb 05, 2009 43.69 45.33 43.41 45.24 3,670,358 +1.14(+2.60%)
Feb 04, 2009 45.50 46.12 43.98 44.09 4,321,801 -1.36(-2.99%)
Feb 03, 2009 42.74 45.69 42.59 45.45 5,420,922 +3.17(+7.49%)
Feb 02, 2009 43.51 43.65 41.95 42.29 5,135,623 -1.54(-3.51%)
Jan 30, 2009 47.40 47.40 43.49 43.83 0 -3.09(-6.58%)
Jan 29, 2009 48.27 48.53 46.71 46.92 2,881,909 -1.91(-3.91%)
Jan 28, 2009 48.60 49.70 47.76 48.83 3,363,762 +1.02(+2.12%)
Jan 27, 2009 47.32 48.04 46.25 47.81 2,866,232 +0.86(+1.83%)
Jan 26, 2009 46.41 47.87 46.29 46.95 2,753,629 +0.39(+0.83%)
Jan 23, 2009 47.37 47.97 45.99 46.56 4,270,096 -1.90(-3.92%)
Jan 22, 2009 48.18 49.26 47.61 48.46 2,357,766 -0.47(-0.97%)
Jan 21, 2009 47.92 49.05 47.27 48.94 3,131,817 +1.63(+3.46%)
Jan 20, 2009 50.23 50.32 47.25 47.30 3,611,522 -3.10(-6.15%)
Jan 16, 2009 51.09 51.37 49.05 50.40 0 +0.02(+0.03%)
Jan 15, 2009 49.84 50.79 48.35 50.38 3,423,286 +0.57(+1.14%)
Jan 14, 2009 51.29 51.32 49.20 49.81 3,546,216 -2.21(-4.25%)
Jan 13, 2009 51.81 52.93 51.28 52.03 2,805,025 +0.14(+0.27%)
Jan 12, 2009 51.89 52.47 51.63 51.89 2,327,137 -0.01(-0.02%)
Jan 09, 2009 53.69 53.69 51.63 51.90 2,184,556 -1.52(-2.85%)
Jan 08, 2009 53.79 54.31 52.78 53.42 2,387,868 -0.48(-0.89%)
Jan 07, 2009 54.64 55.28 53.62 53.90 2,876,204 -1.23(-2.23%)
Jan 06, 2009 55.49 55.71 54.59 55.13 4,724,604 +0.11(+0.20%)
Jan 05, 2009 55.02 55.36 54.69 55.02 4,377,798 -0.42(-0.76%)
Jan 02, 2009 55.20 55.64 54.12 55.44 0 +0.25(+0.45%)
Jan 01, 2009 53.56 55.56 53.56 55.19 0 +0.00(+0.00%)
Dec 31, 2008 53.56 55.56 53.56 55.19 2,600,836 +1.66(+3.10%)
Dec 30, 2008 51.96 53.63 51.82 53.53 2,237,603 +1.79(+3.46%)
Dec 29, 2008 52.22 52.44 51.22 51.74 2,209,642 -0.71(-1.36%)
Dec 26, 2008 52.74 52.83 51.16 52.46 1,630,454 -0.20(-0.38%)
Dec 24, 2008 51.85 52.88 51.85 52.65 1,338,167 +0.29(+0.56%)
Dec 23, 2008 54.36 54.36 51.85 52.36 2,818,437 -1.81(-3.34%)
Dec 22, 2008 54.85 55.06 53.34 54.17 2,347,600 -0.54(-0.99%)
Dec 19, 2008 54.29 55.48 53.88 54.71 3,740,210 +0.85(+1.58%)
Dec 18, 2008 55.91 56.27 53.05 53.86 4,777,985 -1.18(-2.14%)
Dec 17, 2008 53.82 56.05 53.69 55.04 2,895,514 +0.50(+0.91%)
Dec 16, 2008 52.17 54.68 51.79 54.54 3,959,626 +2.74(+5.28%)
Dec 15, 2008 52.96 52.96 51.08 51.80 3,213,291 -0.97(-1.84%)
Dec 12, 2008 49.47 52.89 49.32 52.77 4,763,278 +2.35(+4.66%)
Dec 11, 2008 52.18 53.36 50.04 50.43 5,103,034 -2.07(-3.95%)
Dec 10, 2008 54.61 54.66 51.42 52.50 7,303,826 -2.26(-4.13%)
Dec 09, 2008 57.54 58.01 53.61 54.76 16,446,125 -9.27(-14.48%)
Dec 08, 2008 64.70 66.20 62.39 64.04 3,950,110 +0.62(+0.98%)
Dec 05, 2008 60.23 63.54 57.40 63.42 3,943,017 +2.39(+3.92%)
Dec 04, 2008 59.32 63.41 59.12 61.03 4,203,445 +0.73(+1.21%)
Dec 03, 2008 57.67 60.46 55.87 60.29 3,348,127 +2.58(+4.47%)
Dec 02, 2008 55.53 57.82 54.74 57.71 2,810,782 +3.12(+5.72%)
Dec 01, 2008 59.80 59.80 54.47 54.59 4,092,576 -6.19(-10.19%)
Nov 28, 2008 59.40 60.78 59.02 60.78 1,203,935 +1.22(+2.05%)
Nov 26, 2008 56.90 60.14 56.84 59.56 3,502,642 +1.82(+3.14%)
Nov 25, 2008 58.01 58.83 49.30 57.75 3,698,949 +0.59(+1.04%)
Nov 24, 2008 53.17 57.86 52.87 57.15 5,066,927 +4.75(+9.06%)
Nov 21, 2008 49.69 52.77 47.68 52.40 5,420,817 +3.58(+7.33%)
Nov 20, 2008 51.64 53.20 48.18 48.83 5,910,943 -3.30(-6.32%)
Nov 19, 2008 54.48 56.27 51.33 52.12 4,096,159 -3.62(-6.50%)
Nov 18, 2008 53.56 57.25 53.54 55.74 4,626,275 +1.75(+3.23%)
Nov 17, 2008 54.82 56.33 53.07 54.00 3,684,884 -1.39(-2.50%)
Nov 14, 2008 55.73 58.10 54.63 55.38 3,362,343 -2.38(-4.13%)
Nov 13, 2008 54.80 57.87 52.16 57.76 5,391,808 +3.48(+6.40%)
Nov 12, 2008 56.33 56.58 53.82 54.29 3,718,445 -2.93(-5.11%)
Nov 11, 2008 55.55 58.08 55.15 57.21 3,561,859 +0.18(+0.32%)
Nov 10, 2008 56.42 58.49 55.99 57.03 3,696,392 +1.47(+2.65%)
Nov 07, 2008 54.07 55.86 53.77 55.56 3,138,516 +1.76(+3.26%)
Nov 06, 2008 54.61 56.02 53.37 53.81 4,825,739 -1.19(-2.16%)
Nov 05, 2008 58.62 59.12 54.87 54.99 3,075,027 -4.22(-7.12%)
Nov 04, 2008 57.07 59.41 56.86 59.21 3,684,186 +2.43(+4.27%)
Nov 03, 2008 56.24 57.02 55.65 56.78 2,844,983 +0.54(+0.96%)
Oct 31, 2008 51.62 56.60 50.86 56.24 6,145,044 +3.75(+7.15%)
Oct 30, 2008 51.09 52.69 50.77 52.49 4,502,255 +2.52(+5.04%)
Oct 29, 2008 50.04 52.54 49.67 49.97 4,731,260 -0.07(-0.14%)
Oct 28, 2008 48.43 50.14 46.37 50.04 4,048,499 +2.77(+5.86%)
Oct 27, 2008 48.57 49.87 47.27 47.27 3,241,414 -1.61(-3.29%)
Oct 24, 2008 48.69 50.79 48.21 48.88 4,667,200 -2.74(-5.32%)
Oct 23, 2008 50.12 52.87 49.61 51.62 6,847,463 +1.72(+3.45%)
Oct 22, 2008 53.33 53.38 48.49 49.90 5,986,907 -3.82(-7.11%)
Oct 21, 2008 54.29 56.41 53.32 53.72 3,629,129 -1.48(-2.68%)
Oct 20, 2008 54.39 55.81 53.41 55.20 3,330,190 +1.39(+2.57%)
Oct 17, 2008 55.81 57.02 53.49 53.82 5,236,808 -3.17(-5.57%)
Oct 16, 2008 55.49 57.49 52.40 56.99 4,878,544 +0.84(+1.50%)
Oct 15, 2008 59.53 60.42 55.92 56.15 3,902,316 -4.72(-7.76%)
Oct 14, 2008 64.74 65.22 59.85 60.87 5,249,293 -2.54(-4.00%)
Oct 13, 2008 60.23 63.55 59.32 63.41 4,977,046 +4.59(+7.81%)
Oct 10, 2008 55.14 60.66 53.07 58.81 8,696,156 +1.34(+2.34%)
Oct 09, 2008 61.74 62.71 56.78 57.47 5,947,144 -3.59(-5.88%)
Oct 08, 2008 61.73 64.79 60.50 61.06 8,733,533 -3.17(-4.94%)
Oct 07, 2008 67.63 67.63 64.10 64.23 4,573,182 -2.31(-3.47%)
Oct 06, 2008 65.62 67.31 64.20 66.54 5,737,946 -0.57(-0.85%)
Oct 03, 2008 67.49 69.73 66.77 67.11 0 +0.43(+0.65%)
Oct 02, 2008 69.22 69.35 66.01 66.68 4,468,395 -2.79(-4.01%)
Oct 01, 2008 67.44 70.09 67.20 69.47 3,943,128 +1.46(+2.15%)
Sep 30, 2008 70.00 70.17 67.79 68.00 3,768,100 -0.49(-0.72%)
Sep 29, 2008 69.07 70.03 67.70 68.49 4,913,721 -1.68(-2.39%)
Sep 26, 2008 69.31 70.75 69.06 70.17 0 -0.28(-0.39%)
Sep 25, 2008 71.49 72.45 69.96 70.45 3,486,057 -0.53(-0.75%)
Sep 24, 2008 72.83 73.76 70.52 70.98 4,230,924 -1.97(-2.70%)
Sep 23, 2008 74.00 74.98 72.51 72.95 3,381,936 -0.77(-1.04%)
Sep 22, 2008 76.56 77.33 73.25 73.72 4,583,699 -3.79(-4.88%)
Sep 19, 2008 82.60 83.45 77.09 77.50 0 -0.30(-0.39%)
Sep 18, 2008 76.02 78.88 73.72 77.80 7,112,289 +2.03(+2.68%)
Sep 17, 2008 77.33 78.28 75.03 75.77 5,272,933 -3.38(-4.27%)
Sep 16, 2008 76.26 79.15 76.11 79.15 5,743,549 +1.29(+1.66%)
Sep 15, 2008 76.57 79.52 76.57 77.86 4,675,033 -0.29(-0.37%)
Sep 12, 2008 76.83 78.26 76.26 78.16 3,768,304 +0.32(+0.41%)
Sep 11, 2008 74.39 77.97 74.39 77.84 3,663,008 +2.25(+2.97%)
Sep 10, 2008 75.26 76.66 74.13 75.59 6,587,411 +2.68(+3.67%)
Sep 09, 2008 72.81 74.67 72.61 72.92 5,471,360 -0.09(-0.13%)
Sep 08, 2008 72.24 73.21 71.68 73.01 3,246,724 +2.22(+3.14%)
Sep 05, 2008 70.81 71.25 69.28 70.79 0 -0.45(-0.63%)
Sep 04, 2008 72.28 73.35 70.81 71.24 2,705,341 -1.90(-2.60%)
Sep 03, 2008 72.89 73.90 72.27 73.14 2,601,244 +0.29(+0.40%)
Sep 02, 2008 74.06 75.65 72.31 72.85 4,322,324 +1.59(+2.23%)
Aug 29, 2008 71.82 72.47 70.97 71.26 1,954,473 -0.95(-1.32%)
Aug 28, 2008 70.49 72.50 70.39 72.21 2,488,134 +2.07(+2.96%)
Aug 27, 2008 69.73 70.61 68.58 70.14 2,353,928 +0.55(+0.79%)
Aug 26, 2008 69.44 70.19 68.67 69.59 3,351,837 -0.03(-0.04%)
Aug 25, 2008 70.86 71.50 69.02 69.61 2,544,602 -1.52(-2.14%)
Aug 22, 2008 70.15 71.36 69.90 71.13 2,341,299 +1.21(+1.73%)
Aug 21, 2008 69.48 69.96 68.76 69.92 2,950,575 -0.78(-1.11%)
Aug 20, 2008 71.15 72.38 69.72 70.70 2,869,530 -0.63(-0.88%)
Aug 19, 2008 73.18 73.75 70.94 71.33 4,040,736 -2.59(-3.50%)
Aug 18, 2008 75.27 75.57 73.55 73.92 2,003,909 -1.66(-2.20%)
Aug 15, 2008 74.99 76.98 74.03 75.58 0 +0.77(+1.02%)
Aug 14, 2008 72.81 74.90 72.65 74.82 2,750,142 +1.84(+2.52%)
Aug 13, 2008 75.29 75.29 71.28 72.98 3,928,302 -2.42(-3.21%)
Aug 12, 2008 75.36 76.09 74.29 75.39 2,812,980 -0.29(-0.39%)
Aug 11, 2008 75.25 77.57 74.46 75.69 4,107,605 -0.16(-0.22%)
Aug 08, 2008 72.88 76.20 72.88 75.85 4,795,983 +4.25(+5.94%)
Aug 07, 2008 70.74 73.13 70.03 71.60 2,904,236 +0.22(+0.31%)
Aug 06, 2008 71.09 71.75 69.90 71.38 2,831,666 -0.89(-1.23%)
Aug 05, 2008 68.15 72.54 68.15 72.26 5,162,272 +4.58(+6.76%)
Aug 04, 2008 66.62 68.44 66.29 67.68 2,814,399 +1.14(+1.72%)
Aug 01, 2008 67.97 67.97 65.48 66.54 3,021,082 -1.29(-1.90%)
Jul 31, 2008 67.70 69.11 67.68 67.83 2,644,285 -0.71(-1.03%)
Jul 30, 2008 69.47 70.15 67.64 68.54 4,671,864 -2.12(-3.00%)
Jul 29, 2008 70.65 70.65 67.05 70.65 2,890,215 +3.51(+5.23%)
Jul 28, 2008 67.80 68.84 67.07 67.14 1,918,933 -1.25(-1.82%)
Jul 25, 2008 68.84 69.63 67.84 68.39 2,173,183 -0.26(-0.38%)
Jul 24, 2008 71.57 71.58 68.33 68.65 3,750,301 -2.80(-3.91%)
Jul 23, 2008 69.69 71.81 69.57 71.44 4,419,914 +2.20(+3.18%)
Jul 22, 2008 66.33 69.30 66.33 69.24 3,591,204 +2.30(+3.43%)
Jul 21, 2008 68.70 68.70 66.63 66.94 2,957,511 -1.47(-2.15%)
Jul 18, 2008 67.94 68.91 67.27 68.42 3,899,158 +0.40(+0.59%)
Jul 17, 2008 66.43 68.30 64.78 68.01 6,337,913 +1.80(+2.72%)
Jul 16, 2008 62.80 66.42 62.34 66.21 5,253,394 +3.40(+5.41%)
Jul 15, 2008 62.28 64.09 61.37 62.81 3,604,250 -0.09(-0.15%)
Jul 14, 2008 63.91 64.41 62.42 62.91 2,843,088 -0.71(-1.11%)
Jul 11, 2008 63.81 64.66 62.65 63.62 3,303,262 -1.10(-1.70%)
Jul 10, 2008 64.95 65.67 63.93 64.72 2,847,593 -0.35(-0.54%)
Jul 09, 2008 66.88 66.88 64.96 65.07 3,662,724 -1.60(-2.40%)
Jul 08, 2008 64.81 66.70 64.76 66.67 3,807,954 +2.14(+3.32%)
Jul 07, 2008 64.96 66.42 63.89 64.53 3,835,414 +0.03(+0.04%)
Jul 04, 2008 64.24 65.46 63.67 64.50 2,283,514 +0.00(+0.00%)
Jul 03, 2008 64.24 65.46 63.67 64.50 2,283,514 +0.23(+0.36%)
Jul 02, 2008 66.08 66.55 64.26 64.27 3,331,635 -1.44(-2.19%)
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.