Skip to main content

FedEx Corp (NY: FDX )

290.01 +2.13 (+0.74%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 57.69 58.06 57.43 57.74 881,599 +0.06(+0.10%)
Aug 28, 2003 56.83 57.77 56.50 57.68 1,246,046 +0.97(+1.71%)
Aug 27, 2003 56.85 56.87 56.40 56.71 850,686 -0.15(-0.27%)
Aug 26, 2003 56.79 57.06 56.28 56.86 1,519,382 -0.25(-0.44%)
Aug 25, 2003 57.91 57.97 56.87 57.11 1,611,307 -0.62(-1.07%)
Aug 22, 2003 58.99 59.34 57.50 57.73 1,707,881 -1.07(-1.81%)
Aug 21, 2003 58.22 59.33 58.19 58.80 1,537,744 +0.65(+1.12%)
Aug 20, 2003 58.64 58.73 58.01 58.14 1,351,220 -0.50(-0.85%)
Aug 19, 2003 58.15 58.74 58.14 58.64 1,531,933 +0.50(+0.86%)
Aug 18, 2003 57.94 58.25 57.92 58.14 1,054,642 +0.18(+0.31%)
Aug 15, 2003 57.65 57.99 55.86 57.96 404,541 +0.31(+0.54%)
Aug 14, 2003 57.73 58.07 57.35 57.65 1,029,540 +0.11(+0.19%)
Aug 13, 2003 57.63 57.76 57.27 57.54 1,353,079 -0.01(-0.01%)
Aug 12, 2003 57.01 57.63 56.78 57.55 1,427,340 +0.75(+1.32%)
Aug 11, 2003 56.28 56.90 56.17 56.80 1,613,748 +0.70(+1.24%)
Aug 08, 2003 55.59 56.28 55.41 56.10 1,997,370 +0.71(+1.29%)
Aug 07, 2003 55.21 55.62 54.92 55.39 1,101,127 +0.10(+0.19%)
Aug 06, 2003 54.87 55.76 54.80 55.29 1,715,086 +0.21(+0.37%)
Aug 05, 2003 55.66 55.87 55.03 55.08 1,747,626 -0.59(-1.07%)
Aug 04, 2003 55.50 55.83 55.08 55.67 1,522,171 +0.03(+0.06%)
Aug 01, 2003 54.93 55.93 54.93 55.64 1,703,813 +0.23(+0.42%)
Jul 31, 2003 55.12 56.05 54.86 55.41 2,121,603 +0.48(+0.88%)
Jul 30, 2003 55.79 55.79 54.48 54.92 2,392,846 -0.86(-1.54%)
Jul 29, 2003 56.02 56.32 55.49 55.78 1,770,288 -0.28(-0.51%)
Jul 28, 2003 55.97 56.23 55.24 56.07 1,922,528 -0.08(-0.14%)
Jul 25, 2003 55.60 56.20 54.86 56.15 1,907,537 +0.60(+1.08%)
Jul 24, 2003 56.10 56.36 55.41 55.54 1,407,235 -0.35(-0.63%)
Jul 23, 2003 55.90 55.96 55.21 55.90 1,009,899 -0.03(-0.05%)
Jul 22, 2003 56.71 56.71 55.60 55.92 2,816,098 -0.87(-1.53%)
Jul 21, 2003 56.21 56.80 55.95 56.79 2,084,763 +0.59(+1.04%)
Jul 18, 2003 55.17 56.36 54.86 56.21 2,106,379 +1.03(+1.87%)
Jul 17, 2003 55.14 55.20 54.75 55.17 1,307,756 +0.02(+0.03%)
Jul 16, 2003 55.35 55.49 54.55 55.16 1,682,081 -0.19(-0.34%)
Jul 15, 2003 55.50 55.72 54.97 55.35 1,243,141 +0.02(+0.03%)
Jul 14, 2003 55.37 55.85 55.11 55.33 1,383,760 +0.48(+0.88%)
Jul 11, 2003 54.83 54.89 54.27 54.85 1,540,533 -0.09(-0.16%)
Jul 10, 2003 55.31 55.49 54.67 54.93 1,698,119 -0.45(-0.81%)
Jul 09, 2003 55.29 55.50 54.65 55.38 1,767,964 +0.03(+0.05%)
Jul 08, 2003 53.69 55.50 53.69 55.35 2,125,670 +1.17(+2.16%)
Jul 07, 2003 53.05 54.21 53.03 54.18 2,237,236 +1.25(+2.36%)
Jul 03, 2003 53.50 53.50 52.93 52.94 837,670 -0.56(-1.05%)
Jul 02, 2003 52.71 53.51 52.71 53.50 1,669,879 +0.50(+0.94%)
Jul 01, 2003 53.01 53.20 52.18 53.00 2,369,255 -0.38(-0.71%)
Jun 30, 2003 53.91 54.08 52.76 53.38 2,529,398 -0.44(-0.82%)
Jun 27, 2003 53.72 54.29 53.49 53.81 2,971,011 +0.10(+0.19%)
Jun 26, 2003 50.94 53.94 50.94 53.71 3,398,214 +2.34(+4.56%)
Jun 25, 2003 52.03 52.06 50.78 51.37 2,796,342 -0.66(-1.27%)
Jun 24, 2003 52.50 52.53 51.71 52.03 4,551,987 -1.31(-2.45%)
Jun 23, 2003 54.38 54.57 53.34 53.34 2,037,115 -0.88(-1.62%)
Jun 20, 2003 54.84 55.27 53.78 54.22 2,194,585 -0.44(-0.80%)
Jun 19, 2003 55.67 55.89 54.60 54.66 1,296,018 -0.84(-1.52%)
Jun 18, 2003 55.51 55.92 54.97 55.50 1,143,197 +0.00(+0.00%)
Jun 17, 2003 56.06 56.23 55.24 55.50 1,686,149 -0.55(-0.98%)
Jun 16, 2003 54.95 56.05 54.88 56.05 1,952,628 +1.10(+2.00%)
Jun 13, 2003 55.85 55.89 54.79 54.95 1,436,405 -0.96(-1.71%)
Jun 12, 2003 55.60 55.92 55.24 55.91 2,314,170 +0.41(+0.74%)
Jun 11, 2003 54.90 55.50 54.50 55.49 1,201,072 +0.71(+1.29%)
Jun 10, 2003 54.61 55.08 54.38 54.79 1,678,944 +0.75(+1.39%)
Jun 09, 2003 54.21 54.60 53.66 54.04 1,269,522 -0.35(-0.65%)
Jun 06, 2003 55.87 56.23 54.05 54.39 2,487,328 -1.11(-2.00%)
Jun 05, 2003 54.81 55.50 54.36 55.50 1,848,965 +0.23(+0.42%)
Jun 04, 2003 53.35 55.41 53.35 55.27 3,020,402 +1.07(+1.97%)
Jun 03, 2003 54.21 55.03 54.01 54.20 4,908,764 -1.39(-2.51%)
Jun 02, 2003 55.06 56.15 54.91 55.60 2,904,653 +0.54(+0.98%)
May 30, 2003 53.89 55.37 53.89 55.05 2,104,287 +1.16(+2.16%)
May 29, 2003 53.44 54.18 53.35 53.89 2,068,261 +0.35(+0.66%)
May 28, 2003 53.61 54.05 53.29 53.54 1,452,442 +0.11(+0.21%)
May 27, 2003 52.49 53.57 52.20 53.43 1,574,932 +0.82(+1.55%)
May 23, 2003 51.89 52.68 51.68 52.61 1,160,164 +0.83(+1.61%)
May 22, 2003 51.54 52.06 51.47 51.78 1,881,388 +0.23(+0.45%)
May 21, 2003 52.21 52.29 51.27 51.54 2,308,824 -0.95(-1.80%)
May 20, 2003 52.30 52.62 52.02 52.49 1,828,860 +0.19(+0.36%)
May 19, 2003 53.35 53.44 52.10 52.30 1,703,465 -1.48(-2.75%)
May 16, 2003 53.41 53.78 52.68 53.78 1,625,137 +0.37(+0.69%)
May 15, 2003 53.35 53.78 53.09 53.41 2,661,185 +0.26(+0.49%)
May 14, 2003 54.05 54.10 53.13 53.15 2,155,305 -0.89(-1.66%)
May 13, 2003 54.34 54.36 53.92 54.05 1,705,557 -0.46(-0.84%)
May 12, 2003 53.26 54.81 52.98 54.50 2,256,063 +1.11(+2.08%)
May 09, 2003 52.40 53.43 52.23 53.39 1,803,757 +1.09(+2.09%)
May 08, 2003 52.48 52.75 52.21 52.30 1,351,336 -0.35(-0.67%)
May 07, 2003 53.07 53.34 52.49 52.65 2,091,503 -0.40(-0.76%)
May 06, 2003 52.88 53.41 52.70 53.06 2,461,645 -0.06(-0.11%)
May 05, 2003 52.45 53.34 52.30 53.12 2,835,273 +0.85(+1.63%)
May 02, 2003 50.55 52.40 50.44 52.27 2,512,779 +1.28(+2.51%)
May 01, 2003 51.46 51.46 50.30 50.98 1,648,147 -0.54(-1.05%)
Apr 30, 2003 51.27 51.72 50.77 51.53 2,433,870 +0.23(+0.45%)
Apr 29, 2003 51.54 51.62 50.93 51.29 1,962,273 -0.28(-0.53%)
Apr 28, 2003 50.51 51.63 50.45 51.57 1,810,149 +0.98(+1.94%)
Apr 25, 2003 50.85 51.01 50.25 50.59 1,580,045 -0.42(-0.83%)
Apr 24, 2003 50.04 51.20 49.90 51.01 2,439,448 +0.55(+1.09%)
Apr 23, 2003 50.94 50.97 49.98 50.46 1,772,380 +0.08(+0.15%)
Apr 22, 2003 49.50 50.51 49.48 50.38 2,986,351 +0.88(+1.77%)
Apr 21, 2003 50.68 50.68 49.30 49.50 2,503,831 -1.18(-2.33%)
Apr 17, 2003 49.99 50.68 49.74 50.68 1,858,262 +0.62(+1.24%)
Apr 16, 2003 51.10 51.54 49.99 50.06 3,466,083 -1.09(-2.14%)
Apr 15, 2003 50.15 51.22 49.43 51.16 2,949,163 +1.01(+2.01%)
Apr 14, 2003 49.69 50.17 49.62 50.15 2,051,177 +0.71(+1.43%)
Apr 11, 2003 49.13 49.90 48.65 49.44 2,622,253 +1.08(+2.22%)
Apr 10, 2003 48.18 48.48 47.74 48.37 1,922,180 +0.20(+0.41%)
Apr 09, 2003 48.19 48.84 47.77 48.17 2,395,636 +0.32(+0.67%)
Apr 08, 2003 48.08 48.70 47.43 47.85 1,589,575 -0.44(-0.91%)
Apr 07, 2003 48.96 49.32 48.28 48.29 2,047,342 +0.23(+0.48%)
Apr 04, 2003 48.26 48.53 47.74 48.06 1,469,294 -0.20(-0.41%)
Apr 03, 2003 49.35 49.35 48.23 48.26 2,340,783 -0.73(-1.49%)
Apr 02, 2003 47.55 49.19 47.55 48.99 3,104,657 +1.45(+3.04%)
Apr 01, 2003 47.41 47.91 46.81 47.54 1,489,282 +0.15(+0.33%)
Mar 31, 2003 47.97 48.06 47.17 47.39 1,795,855 -1.23(-2.53%)
Mar 28, 2003 48.32 48.75 47.68 48.62 1,526,471 -0.13(-0.26%)
Mar 27, 2003 47.84 48.85 47.84 48.75 1,953,093 +0.39(+0.80%)
Mar 26, 2003 48.08 48.77 47.89 48.36 1,610,494 +0.28(+0.57%)
Mar 25, 2003 47.67 48.56 47.57 48.08 1,991,443 +0.36(+0.76%)
Mar 24, 2003 48.49 48.53 47.33 47.72 2,351,126 -1.55(-3.14%)
Mar 21, 2003 49.18 49.43 48.62 49.27 2,510,920 +0.40(+0.81%)
Mar 20, 2003 47.48 49.35 47.48 48.88 4,685,168 +1.39(+2.94%)
Mar 19, 2003 45.43 47.52 45.35 47.48 4,612,535 +3.01(+6.77%)
Mar 18, 2003 44.66 44.71 44.03 44.47 1,809,917 +0.23(+0.53%)
Mar 17, 2003 42.85 44.24 42.60 44.24 2,568,911 +1.39(+3.23%)
Mar 14, 2003 42.81 43.09 41.84 42.85 2,217,944 -0.19(-0.44%)
Mar 13, 2003 42.03 43.08 41.73 43.04 3,676,779 +0.88(+2.08%)
Mar 12, 2003 42.66 42.94 41.46 42.16 2,456,183 -0.58(-1.35%)
Mar 11, 2003 42.79 43.30 42.64 42.74 1,297,413 +0.05(+0.12%)
Mar 10, 2003 43.45 43.67 42.65 42.69 1,334,253 -1.06(-2.42%)
Mar 07, 2003 43.45 43.89 43.42 43.75 2,210,507 -0.16(-0.37%)
Mar 06, 2003 44.22 44.31 43.67 43.91 1,750,880 -0.35(-0.80%)
Mar 05, 2003 44.54 44.55 43.75 44.26 1,709,740 -0.28(-0.62%)
Mar 04, 2003 45.05 45.05 44.50 44.54 1,609,215 -0.51(-1.13%)
Mar 03, 2003 45.16 45.54 45.02 45.05 2,503,250 +0.82(+1.85%)
Feb 28, 2003 43.28 44.51 43.27 44.23 1,962,854 +0.91(+2.11%)
Feb 27, 2003 43.20 43.97 43.00 43.32 1,477,777 +0.12(+0.28%)
Feb 26, 2003 42.90 43.80 42.80 43.20 2,140,546 +0.30(+0.70%)
Feb 25, 2003 42.38 43.01 41.05 42.90 2,569,376 +0.35(+0.83%)
Feb 24, 2003 43.84 43.85 42.34 42.54 1,619,791 -1.60(-3.63%)
Feb 21, 2003 43.88 44.40 43.41 44.14 1,585,624 +0.30(+0.69%)
Feb 20, 2003 44.49 44.49 43.75 43.84 1,225,709 -0.65(-1.45%)
Feb 19, 2003 44.92 44.92 44.34 44.49 932,617 -0.40(-0.88%)
Feb 18, 2003 44.66 45.22 44.66 44.88 1,158,770 +0.40(+0.89%)
Feb 14, 2003 43.37 44.49 43.37 44.49 1,501,136 +1.08(+2.48%)
Feb 13, 2003 43.76 43.84 42.94 43.41 1,415,835 -0.36(-0.83%)
Feb 12, 2003 44.36 44.58 43.45 43.77 1,231,520 -0.58(-1.30%)
Feb 11, 2003 44.80 45.05 44.18 44.35 969,341 -0.34(-0.75%)
Feb 10, 2003 44.57 44.84 43.90 44.68 1,199,561 -0.16(-0.36%)
Feb 07, 2003 45.69 45.73 44.60 44.85 1,180,037 -0.48(-1.06%)
Feb 06, 2003 44.83 45.59 44.83 45.33 1,218,271 +0.28(+0.63%)
Feb 05, 2003 44.69 45.78 44.34 45.05 1,259,062 +0.28(+0.62%)
Feb 04, 2003 45.59 45.59 44.32 44.77 1,375,393 -0.81(-1.77%)
Feb 03, 2003 45.25 45.89 45.22 45.58 1,446,283 +0.32(+0.70%)
Jan 31, 2003 44.65 45.61 44.45 45.26 1,277,889 +0.61(+1.37%)
Jan 30, 2003 45.09 45.33 44.64 44.65 1,384,922 -0.35(-0.78%)
Jan 29, 2003 44.92 45.56 44.23 45.00 1,927,293 -0.30(-0.66%)
Jan 28, 2003 44.66 45.57 44.44 45.30 2,805,871 +0.86(+1.94%)
Jan 27, 2003 44.19 45.17 44.10 44.44 2,820,979 +0.73(+1.67%)
Jan 24, 2003 44.83 45.20 43.59 43.71 1,934,382 -1.48(-3.27%)
Jan 23, 2003 45.43 45.59 44.31 45.19 2,680,476 -0.03(-0.06%)
Jan 22, 2003 46.51 47.01 45.22 45.22 2,263,035 -1.66(-3.54%)
Jan 21, 2003 48.01 48.39 46.77 46.88 1,464,761 -0.92(-1.93%)
Jan 17, 2003 47.84 48.05 47.46 47.80 1,302,294 -0.48(-1.00%)
Jan 16, 2003 48.56 48.86 47.98 48.28 2,083,020 -0.45(-0.92%)
Jan 15, 2003 49.61 49.61 48.58 48.73 1,635,828 -0.54(-1.10%)
Jan 14, 2003 49.09 49.56 48.92 49.27 1,329,488 -0.27(-0.54%)
Jan 13, 2003 49.56 49.78 49.13 49.54 1,716,713 +0.19(+0.38%)
Jan 10, 2003 49.62 49.62 48.91 49.35 2,156,467 -0.27(-0.54%)
Jan 09, 2003 49.70 49.99 49.37 49.62 1,643,963 +0.09(+0.19%)
Jan 08, 2003 49.86 49.90 49.39 49.52 1,767,266 -0.34(-0.69%)
Jan 07, 2003 49.91 50.17 49.77 49.86 3,025,283 -0.20(-0.40%)
Jan 06, 2003 48.62 50.42 48.49 50.06 3,481,191 +2.31(+4.83%)
Jan 03, 2003 47.58 47.86 47.35 47.76 1,020,126 -0.05(-0.11%)
Jan 02, 2003 46.78 47.81 46.66 47.81 1,224,663 +1.15(+2.47%)
Dec 31, 2002 46.51 46.90 45.90 46.66 1,089,157 +0.04(+0.09%)
Dec 30, 2002 46.47 46.78 45.95 46.61 1,302,991 +0.19(+0.41%)
Dec 27, 2002 46.72 46.73 46.29 46.42 839,646 -0.28(-0.61%)
Dec 26, 2002 46.68 47.07 46.47 46.71 758,528 +0.15(+0.33%)
Dec 24, 2002 46.85 47.02 46.43 46.55 529,122 -0.20(-0.42%)
Dec 23, 2002 46.77 47.28 46.62 46.75 1,610,726 -0.02(-0.04%)
Dec 20, 2002 45.86 46.98 45.86 46.77 3,013,197 +0.34(+0.74%)
Dec 19, 2002 45.53 46.98 45.47 46.42 2,294,065 +0.89(+1.97%)
Dec 18, 2002 45.48 45.99 45.17 45.53 2,269,892 -0.59(-1.29%)
Dec 17, 2002 45.91 46.38 45.72 46.12 1,386,200 +0.10(+0.22%)
Dec 16, 2002 45.18 46.04 44.96 46.02 1,518,917 +1.19(+2.65%)
Dec 13, 2002 44.62 45.43 44.44 44.83 1,481,845 +0.05(+0.12%)
Dec 12, 2002 44.66 44.87 44.14 44.78 1,087,298 +0.07(+0.15%)
Dec 11, 2002 45.22 45.30 44.52 44.71 1,404,562 -1.22(-2.66%)
Dec 10, 2002 45.65 45.95 45.09 45.93 622,558 +0.54(+1.19%)
Dec 09, 2002 45.94 45.95 45.23 45.39 923,901 -0.77(-1.66%)
Dec 06, 2002 44.57 46.16 44.54 46.16 917,858 +0.65(+1.42%)
Dec 05, 2002 46.05 46.05 45.20 45.51 1,038,604 -0.33(-0.71%)
Dec 04, 2002 45.00 46.34 44.77 45.84 1,261,968 +0.64(+1.41%)
Dec 03, 2002 45.53 45.56 44.83 45.20 1,139,478 -0.30(-0.66%)
Dec 02, 2002 45.95 46.90 45.09 45.50 2,177,037 +0.27(+0.59%)
Nov 29, 2002 45.43 45.69 45.09 45.24 517,617 -0.02(-0.04%)
Nov 27, 2002 43.78 45.78 43.71 45.25 1,576,559 +1.57(+3.58%)
Nov 26, 2002 44.53 44.71 43.54 43.69 1,519,382 -1.33(-2.94%)
Nov 25, 2002 45.61 45.61 44.53 45.01 1,148,891 -0.37(-0.82%)
Nov 22, 2002 45.64 46.21 45.06 45.38 1,194,215 -0.36(-0.79%)
Nov 21, 2002 45.61 46.02 45.42 45.74 1,481,612 +0.31(+0.68%)
Nov 20, 2002 44.85 45.60 44.40 45.43 1,373,185 +0.37(+0.82%)
Nov 19, 2002 45.09 45.39 44.74 45.06 1,541,927 -0.74(-1.62%)
Nov 18, 2002 46.10 46.47 45.67 45.80 1,225,360 -0.19(-0.41%)
Nov 15, 2002 47.11 47.62 45.39 45.99 4,893,075 -2.30(-4.76%)
Nov 14, 2002 47.33 48.40 47.33 48.29 2,936,379 +1.22(+2.60%)
Nov 13, 2002 46.08 47.21 45.52 47.07 2,962,876 +0.95(+2.05%)
Nov 12, 2002 45.95 46.90 45.92 46.12 1,969,595 -0.40(-0.87%)
Nov 11, 2002 46.85 47.25 46.16 46.53 1,817,819 -0.46(-0.97%)
Nov 08, 2002 46.44 47.11 46.35 46.98 1,294,972 +0.54(+1.17%)
Nov 07, 2002 46.99 47.13 46.25 46.44 2,292,438 -0.54(-1.15%)
Nov 06, 2002 46.60 47.28 46.36 46.98 1,539,138 +0.32(+0.68%)
Nov 05, 2002 45.95 46.79 45.69 46.66 1,677,549 +0.83(+1.82%)
Nov 04, 2002 46.42 46.68 45.77 45.83 1,705,789 -0.48(-1.04%)
Nov 01, 2002 45.60 46.47 45.26 46.31 1,360,285 +0.54(+1.18%)
Oct 31, 2002 46.12 46.49 45.28 45.77 1,702,884 -0.51(-1.10%)
Oct 30, 2002 45.61 46.77 45.37 46.28 2,291,856 +1.02(+2.24%)
Oct 29, 2002 46.11 46.55 44.53 45.26 3,575,789 -0.97(-2.10%)
Oct 28, 2002 47.24 47.32 46.00 46.23 1,590,505 -0.28(-0.59%)
Oct 25, 2002 45.78 46.68 45.01 46.51 1,802,479 +1.09(+2.41%)
Oct 24, 2002 45.91 46.25 45.18 45.42 1,193,634 -0.49(-1.07%)
Oct 23, 2002 45.61 45.91 44.44 45.91 1,730,543 +0.09(+0.19%)
Oct 22, 2002 46.04 45.91 44.71 45.82 2,151,586 -0.22(-0.47%)
Oct 21, 2002 45.68 46.04 45.11 46.04 581,070 +0.14(+0.30%)
Oct 18, 2002 45.92 46.12 44.66 45.90 2,444,329 -0.35(-0.76%)
Oct 17, 2002 45.13 46.35 44.53 46.25 2,394,473 +1.12(+2.48%)
Oct 16, 2002 45.30 45.68 44.51 45.13 2,514,755 -1.09(-2.36%)
Oct 15, 2002 45.00 46.60 44.83 46.23 2,732,772 +2.01(+4.55%)
Oct 14, 2002 44.07 44.74 43.76 44.21 1,206,998 -0.07(-0.16%)
Oct 11, 2002 42.96 44.74 42.96 44.28 2,192,029 +1.33(+3.09%)
Oct 10, 2002 41.06 43.40 40.80 42.96 1,989,235 +1.85(+4.50%)
Oct 09, 2002 42.12 42.22 40.47 41.11 3,183,683 -1.11(-2.63%)
Oct 08, 2002 42.81 43.02 41.70 42.22 2,828,765 +0.01(+0.02%)
Oct 07, 2002 43.94 43.94 41.52 42.21 3,411,346 -1.73(-3.94%)
Oct 04, 2002 44.72 44.73 42.99 43.94 3,161,137 -0.83(-1.85%)
Oct 03, 2002 44.23 45.13 43.80 44.76 2,658,047 +0.75(+1.70%)
Oct 02, 2002 44.74 45.22 43.45 44.01 2,889,080 -1.10(-2.44%)
Oct 01, 2002 43.80 45.18 43.17 45.12 2,565,076 +2.03(+4.71%)
Sep 30, 2002 43.41 43.41 41.31 43.08 3,958,249 -0.33(-0.75%)
Sep 27, 2002 44.63 45.00 43.26 43.41 2,640,150 -1.29(-2.89%)
Sep 26, 2002 42.72 44.83 42.68 44.70 3,000,413 +2.19(+5.16%)
Sep 25, 2002 41.82 42.72 41.29 42.51 1,655,236 +1.55(+3.78%)
Sep 24, 2002 41.35 41.95 40.87 40.96 1,995,743 -1.03(-2.46%)
Sep 23, 2002 41.09 42.38 40.71 41.99 2,100,103 +0.90(+2.20%)
Sep 20, 2002 41.48 42.07 40.57 41.09 3,066,772 -0.01(-0.02%)
Sep 19, 2002 38.72 41.82 38.68 41.10 7,284,527 +4.27(+11.59%)
Sep 18, 2002 37.95 38.25 36.79 36.83 2,619,115 -1.38(-3.60%)
Sep 17, 2002 38.64 39.02 37.89 38.21 2,028,515 +0.37(+0.98%)
Sep 16, 2002 38.42 38.42 37.39 37.84 1,432,802 -0.46(-1.19%)
Sep 13, 2002 38.68 38.68 37.92 38.29 2,917,553 -0.56(-1.44%)
Sep 12, 2002 39.56 39.58 38.75 38.85 1,407,584 -0.73(-1.85%)
Sep 11, 2002 40.01 40.23 39.51 39.58 880,088 +0.00(+0.00%)
Sep 10, 2002 39.93 40.23 39.40 39.58 1,465,458 -0.34(-0.86%)
Sep 09, 2002 39.95 40.01 38.64 39.93 3,160,324 -0.09(-0.24%)
Sep 06, 2002 39.80 40.31 39.67 40.02 1,662,674 +0.59(+1.48%)
Sep 05, 2002 40.23 40.36 39.21 39.44 1,876,740 -1.44(-3.52%)
Sep 04, 2002 39.82 40.92 39.64 40.87 1,240,468 +1.26(+3.19%)
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.