FedEx Corp (NY: FDX )

177.59 +4.38 (+2.53%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 95.91 97.54 95.82 97.12 1,706,815 +1.74(+1.83%)
May 30, 2006 95.32 95.99 94.26 95.38 1,626,037 -0.16(-0.17%)
May 26, 2006 95.75 95.93 95.06 95.54 1,145,865 -0.20(-0.21%)
May 25, 2006 96.26 96.43 95.15 95.75 1,514,544 +0.36(+0.37%)
May 24, 2006 95.72 96.08 94.22 95.39 2,621,257 -0.32(-0.33%)
May 23, 2006 98.44 98.65 95.71 95.71 1,761,605 -2.11(-2.15%)
May 22, 2006 97.06 98.10 95.91 97.82 2,050,068 +0.63(+0.65%)
May 19, 2006 97.60 97.98 95.50 97.19 2,561,854 +0.08(+0.08%)
May 18, 2006 98.00 98.22 96.49 97.11 2,539,353 -0.60(-0.61%)
May 17, 2006 102.60 102.61 97.15 97.70 3,720,207 -4.90(-4.77%)
May 16, 2006 103.19 103.30 102.13 102.60 1,004,783 -0.01(-0.01%)
May 15, 2006 101.59 102.87 101.47 102.61 1,115,376 +0.34(+0.33%)
May 12, 2006 104.41 104.43 102.22 102.27 1,114,926 -1.96(-1.88%)
May 11, 2006 104.60 104.88 103.33 104.23 1,472,129 -0.73(-0.69%)
May 10, 2006 105.46 105.46 104.51 104.96 1,441,528 -1.18(-1.11%)
May 09, 2006 105.37 106.30 104.97 106.15 985,320 +0.32(+0.30%)
May 08, 2006 106.13 106.41 105.51 105.83 870,002 -0.22(-0.21%)
May 05, 2006 105.76 106.67 105.25 106.05 2,586,718 +0.99(+0.94%)
May 04, 2006 101.78 105.14 101.67 105.06 2,585,706 +3.57(+3.52%)
May 03, 2006 101.55 102.00 100.44 101.49 2,368,008 -1.69(-1.64%)
May 02, 2006 101.51 103.50 100.88 103.18 1,699,952 +2.20(+2.18%)
May 01, 2006 102.33 102.47 100.83 100.97 1,346,799 -1.36(-1.33%)
Apr 28, 2006 101.84 102.43 101.30 102.33 1,340,273 -0.06(-0.06%)
Apr 27, 2006 101.38 102.47 100.49 102.39 1,340,498 +0.79(+0.78%)
Apr 26, 2006 101.71 102.22 101.19 101.60 921,642 +0.47(+0.47%)
Apr 25, 2006 102.66 102.75 100.95 101.13 1,396,751 -1.68(-1.63%)
Apr 24, 2006 102.17 103.11 101.59 102.81 1,225,968 +0.25(+0.24%)
Apr 21, 2006 103.19 103.55 102.16 102.56 1,709,290 +0.10(+0.10%)
Apr 20, 2006 103.02 104.00 102.42 102.47 1,434,553 -0.34(-0.33%)
Apr 19, 2006 103.14 103.79 102.40 102.80 1,138,664 +0.34(+0.33%)
Apr 18, 2006 100.88 102.55 100.88 102.47 2,391,859 +1.77(+1.76%)
Apr 17, 2006 101.59 102.03 100.35 100.70 1,147,665 -1.39(-1.36%)
Apr 13, 2006 101.44 102.14 101.16 102.08 1,093,437 +0.38(+0.38%)
Apr 12, 2006 102.93 103.42 101.64 101.70 2,092,145 -1.46(-1.41%)
Apr 11, 2006 105.24 105.37 102.95 103.16 1,565,734 -1.55(-1.48%)
Apr 10, 2006 104.31 105.15 103.76 104.71 1,490,805 +0.62(+0.60%)
Apr 07, 2006 105.95 106.00 103.92 104.08 1,641,337 -0.98(-0.93%)
Apr 06, 2006 104.64 105.75 104.00 105.06 1,456,041 +0.43(+0.41%)
Apr 05, 2006 103.68 104.86 103.52 104.64 1,654,838 +0.71(+0.68%)
Apr 04, 2006 102.20 104.01 101.73 103.92 2,113,971 +1.99(+1.95%)
Apr 03, 2006 100.97 102.12 100.71 101.93 1,623,111 +1.55(+1.54%)
Mar 31, 2006 99.41 100.56 99.26 100.39 1,567,421 +1.32(+1.33%)
Mar 30, 2006 98.88 100.32 98.23 99.07 1,322,160 -0.32(-0.32%)
Mar 29, 2006 99.66 100.06 99.10 99.39 1,349,274 -0.71(-0.71%)
Mar 28, 2006 100.03 100.75 99.68 100.10 1,008,271 -0.11(-0.11%)
Mar 27, 2006 99.28 100.44 99.28 100.21 1,135,964 +0.83(+0.83%)
Mar 24, 2006 100.48 100.48 99.22 99.38 1,094,225 -1.06(-1.05%)
Mar 23, 2006 101.32 101.55 99.20 100.44 2,254,940 -1.28(-1.26%)
Mar 22, 2006 100.18 102.10 99.02 101.72 3,147,669 +1.08(+1.08%)
Mar 21, 2006 100.75 101.59 100.57 100.64 1,789,844 -0.69(-0.68%)
Mar 20, 2006 101.88 102.19 100.81 101.33 1,562,696 -0.84(-0.82%)
Mar 17, 2006 102.39 102.39 100.93 102.16 1,948,926 +0.38(+0.38%)
Mar 16, 2006 103.11 103.11 101.33 101.78 1,655,850 -1.32(-1.28%)
Mar 15, 2006 101.65 103.11 101.53 103.11 1,770,043 +1.10(+1.08%)
Mar 14, 2006 100.00 102.04 99.95 102.00 1,883,898 +2.17(+2.17%)
Mar 13, 2006 99.59 100.34 99.33 99.84 1,359,062 +0.28(+0.28%)
Mar 10, 2006 99.62 100.60 99.26 99.56 1,408,114 -0.30(-0.30%)
Mar 09, 2006 99.39 100.70 99.22 99.86 2,390,734 +0.51(+0.51%)
Mar 08, 2006 99.63 99.72 97.76 99.36 1,625,812 -0.20(-0.20%)
Mar 07, 2006 98.47 99.90 98.47 99.55 1,478,542 +0.39(+0.39%)
Mar 06, 2006 98.92 99.41 97.80 99.16 1,381,000 +0.06(+0.06%)
Mar 03, 2006 97.05 99.88 96.93 99.11 2,108,796 +1.87(+1.92%)
Mar 02, 2006 97.77 97.86 96.56 97.24 2,119,709 -0.92(-0.93%)
Mar 01, 2006 97.55 98.28 96.55 98.16 3,042,364 +2.84(+2.97%)
Feb 28, 2006 96.56 96.48 94.96 95.32 1,745,855 -1.24(-1.29%)
Feb 27, 2006 95.44 96.73 95.00 96.56 1,436,128 +1.32(+1.38%)
Feb 24, 2006 95.46 95.67 94.88 95.25 1,491,368 +0.38(+0.40%)
Feb 23, 2006 94.80 95.55 94.33 94.87 1,326,998 +0.29(+0.31%)
Feb 22, 2006 93.33 95.04 93.33 94.57 2,531,141 +1.21(+1.29%)
Feb 21, 2006 93.26 93.68 92.80 93.36 2,007,091 -0.01(-0.01%)
Feb 17, 2006 93.06 93.46 92.36 93.37 1,404,851 +0.37(+0.40%)
Feb 16, 2006 92.40 93.24 91.34 93.00 1,491,818 +0.29(+0.32%)
Feb 15, 2006 91.77 92.88 91.15 92.71 1,587,110 +0.53(+0.58%)
Feb 14, 2006 89.95 92.32 89.95 92.17 2,302,530 +2.29(+2.55%)
Feb 13, 2006 88.71 91.01 88.71 89.88 1,767,118 +1.22(+1.37%)
Feb 10, 2006 88.48 89.08 88.16 88.66 1,207,630 +0.18(+0.20%)
Feb 09, 2006 89.28 89.80 88.33 88.48 1,160,715 -0.74(-0.83%)
Feb 08, 2006 87.77 89.27 87.11 89.22 1,597,910 +2.10(+2.41%)
Feb 07, 2006 87.55 88.15 86.84 87.12 1,080,049 -0.51(-0.58%)
Feb 06, 2006 87.51 87.76 86.96 87.63 847,951 +0.09(+0.10%)
Feb 03, 2006 87.11 87.72 85.77 87.54 1,777,243 -0.01(-0.01%)
Feb 02, 2006 88.64 88.85 87.48 87.55 1,712,553 -1.10(-1.24%)
Feb 01, 2006 89.95 90.08 88.39 88.65 2,414,248 -1.25(-1.39%)
Jan 31, 2006 90.87 91.33 89.88 89.91 1,361,874 -0.95(-1.05%)
Jan 30, 2006 90.83 91.36 90.66 90.86 788,548 -0.21(-0.23%)
Jan 27, 2006 90.53 91.41 89.55 91.07 1,151,265 +0.50(+0.55%)
Jan 26, 2006 90.22 90.84 89.90 90.57 1,162,403 +0.98(+1.09%)
Jan 25, 2006 90.57 91.08 89.24 89.60 1,561,459 -0.37(-0.41%)
Jan 24, 2006 89.28 90.26 88.26 89.97 1,441,528 +0.85(+0.96%)
Jan 23, 2006 89.40 89.53 87.52 89.12 1,590,822 +0.28(+0.31%)
Jan 20, 2006 91.91 92.31 88.47 88.84 3,205,271 -2.46(-2.70%)
Jan 19, 2006 89.75 91.75 89.46 91.30 2,173,487 +1.87(+2.09%)
Jan 18, 2006 87.28 89.62 86.57 89.44 2,100,696 +2.16(+2.47%)
Jan 17, 2006 88.67 88.68 86.64 87.28 2,220,626 -1.61(-1.81%)
Jan 13, 2006 89.33 89.79 88.59 88.88 880,465 -0.28(-0.31%)
Jan 12, 2006 89.76 89.92 88.53 89.16 1,891,999 -1.30(-1.43%)
Jan 11, 2006 90.75 91.06 90.24 90.46 1,384,938 -0.20(-0.22%)
Jan 10, 2006 91.48 91.48 90.40 90.65 1,361,537 -0.83(-0.90%)
Jan 09, 2006 90.66 92.03 90.48 91.48 1,701,752 +0.29(+0.32%)
Jan 06, 2006 92.24 92.42 90.23 91.19 1,979,078 -1.05(-1.14%)
Jan 05, 2006 92.52 93.37 91.83 92.24 1,519,944 -0.95(-1.02%)
Jan 04, 2006 91.84 93.65 91.82 93.19 2,006,979 +1.35(+1.47%)
Jan 03, 2006 91.89 92.31 89.72 91.84 2,505,939 -0.06(-0.07%)
Dec 30, 2005 91.86 92.31 91.61 91.90 1,033,134 -0.30(-0.33%)
Dec 29, 2005 92.45 93.94 92.20 92.20 1,081,512 -0.43(-0.46%)
Dec 28, 2005 92.75 93.15 92.57 92.63 1,136,414 -0.04(-0.04%)
Dec 27, 2005 93.24 94.06 92.54 92.66 1,578,447 -0.28(-0.30%)
Dec 23, 2005 92.63 93.26 92.38 92.94 1,204,817 +0.26(+0.28%)
Dec 22, 2005 91.60 93.59 91.59 92.68 3,249,486 +0.51(+0.55%)
Dec 21, 2005 89.44 92.47 89.44 92.17 5,040,343 +4.63(+5.29%)
Dec 20, 2005 88.26 88.67 87.54 87.54 1,914,500 -0.66(-0.75%)
Dec 19, 2005 88.80 89.45 88.04 88.20 1,142,152 -0.60(-0.67%)
Dec 16, 2005 89.91 89.97 88.80 88.80 1,630,987 -0.62(-0.70%)
Dec 15, 2005 88.76 89.73 88.35 89.42 1,439,728 +0.67(+0.75%)
Dec 14, 2005 87.77 88.96 87.68 88.75 1,628,849 +1.16(+1.32%)
Dec 13, 2005 87.20 87.60 86.56 87.60 1,347,474 +0.41(+0.47%)
Dec 12, 2005 87.33 87.80 86.58 87.19 994,433 +0.01(+0.01%)
Dec 09, 2005 87.11 87.55 86.98 87.18 1,066,098 +0.36(+0.42%)
Dec 08, 2005 88.43 88.61 86.34 86.81 1,856,672 -1.61(-1.82%)
Dec 07, 2005 87.64 89.03 87.53 88.42 1,872,423 +0.42(+0.47%)
Dec 06, 2005 86.72 88.83 86.30 88.00 3,458,183 +2.86(+3.36%)
Dec 05, 2005 86.66 86.67 85.14 85.14 2,059,406 -1.80(-2.08%)
Dec 02, 2005 87.62 87.71 86.75 86.95 611,803 -0.50(-0.57%)
Dec 01, 2005 87.36 87.77 87.18 87.44 1,256,120 +0.68(+0.78%)
Nov 30, 2005 87.55 87.83 86.64 86.77 1,561,796 -0.25(-0.29%)
Nov 29, 2005 86.66 87.60 86.66 87.02 1,328,798 +0.92(+1.07%)
Nov 28, 2005 87.27 87.55 85.94 86.09 1,720,991 -1.17(-1.34%)
Nov 25, 2005 87.42 87.73 87.20 87.27 328,627 +0.07(+0.08%)
Nov 23, 2005 87.15 87.75 86.93 87.20 879,227 -0.13(-0.15%)
Nov 22, 2005 87.11 87.60 86.80 87.33 2,338,194 +0.23(+0.27%)
Nov 21, 2005 86.93 87.72 86.38 87.10 1,931,038 +0.17(+0.19%)
Nov 18, 2005 86.17 86.94 85.81 86.93 2,462,850 +1.83(+2.15%)
Nov 17, 2005 83.60 85.10 83.60 85.10 1,507,344 +2.02(+2.43%)
Nov 16, 2005 83.51 83.62 81.86 83.08 2,380,384 -0.52(-0.63%)
Nov 15, 2005 84.75 84.88 83.38 83.61 2,425,948 -2.04(-2.38%)
Nov 14, 2005 85.28 85.77 84.85 85.64 1,325,985 +0.31(+0.36%)
Nov 11, 2005 85.03 85.85 84.99 85.33 2,000,341 +0.35(+0.41%)
Nov 10, 2005 84.16 85.04 83.52 84.98 1,228,893 +0.66(+0.78%)
Nov 09, 2005 83.80 84.43 83.29 84.33 967,431 +0.53(+0.64%)
Nov 08, 2005 83.81 84.26 83.37 83.79 958,431 -0.02(-0.02%)
Nov 07, 2005 83.15 83.97 83.13 83.81 1,139,564 +0.67(+0.80%)
Nov 04, 2005 84.19 84.42 82.72 83.14 1,736,517 -1.05(-1.25%)
Nov 03, 2005 83.11 85.17 82.93 84.19 2,627,895 +1.08(+1.30%)
Nov 02, 2005 82.13 83.13 81.69 83.11 2,504,927 +1.57(+1.93%)
Nov 01, 2005 81.82 82.19 81.45 81.53 1,883,111 -0.18(-0.22%)
Oct 31, 2005 80.60 81.99 80.60 81.71 1,662,713 +1.16(+1.43%)
Oct 28, 2005 79.99 80.88 79.92 80.56 1,618,724 +1.00(+1.25%)
Oct 27, 2005 80.17 80.43 79.06 79.56 1,464,704 -0.85(-1.06%)
Oct 26, 2005 80.52 81.01 80.25 80.41 1,390,113 -0.55(-0.68%)
Oct 25, 2005 80.89 81.72 80.42 80.97 2,519,215 +0.09(+0.11%)
Oct 24, 2005 79.02 81.29 78.99 80.88 2,551,391 +2.19(+2.78%)
Oct 21, 2005 79.30 79.39 78.49 78.69 2,279,917 -0.60(-0.76%)
Oct 20, 2005 79.51 80.09 78.74 79.29 2,329,194 +0.34(+0.43%)
Oct 19, 2005 78.30 79.20 77.13 78.96 1,961,752 +0.66(+0.84%)
Oct 18, 2005 78.17 78.45 77.73 78.30 1,280,533 -0.06(-0.08%)
Oct 17, 2005 77.86 78.36 77.54 78.36 1,079,712 +0.50(+0.64%)
Oct 14, 2005 77.24 77.95 76.41 77.86 1,545,145 +0.91(+1.18%)
Oct 13, 2005 76.89 77.49 76.42 76.96 2,063,682 -0.48(-0.62%)
Oct 12, 2005 78.18 79.01 76.74 77.44 2,046,918 -1.04(-1.33%)
Oct 11, 2005 78.53 78.97 78.17 78.48 1,753,505 +0.22(+0.28%)
Oct 10, 2005 77.91 78.75 77.40 78.25 1,464,029 +0.57(+0.73%)
Oct 07, 2005 77.68 78.13 77.09 77.69 2,148,285 +0.13(+0.17%)
Oct 06, 2005 76.73 78.04 76.62 77.55 3,141,256 +1.46(+1.92%)
Oct 05, 2005 76.31 77.29 75.62 76.09 2,178,549 +0.02(+0.02%)
Oct 04, 2005 76.39 77.34 76.08 76.08 1,481,467 -0.62(-0.81%)
Oct 03, 2005 77.22 77.45 76.47 76.70 2,084,045 -0.75(-0.96%)
Sep 30, 2005 77.35 77.68 76.82 77.45 1,346,011 +0.11(+0.14%)
Sep 29, 2005 76.00 77.57 75.29 77.34 2,608,207 +1.56(+2.06%)
Sep 28, 2005 74.98 76.20 75.11 75.77 2,177,537 +0.80(+1.07%)
Sep 27, 2005 74.63 75.17 74.29 74.97 2,198,238 +0.60(+0.80%)
Sep 26, 2005 74.45 74.76 74.09 74.38 3,084,441 +0.52(+0.70%)
Sep 23, 2005 73.86 74.55 73.53 73.86 2,553,304 -0.20(-0.28%)
Sep 22, 2005 73.42 74.43 73.03 74.07 3,171,970 +0.16(+0.22%)
Sep 21, 2005 71.89 74.28 72.58 73.91 8,128,159 +5.47(+7.99%)
Sep 20, 2005 69.72 69.72 68.27 68.44 3,569,788 -0.83(-1.19%)
Sep 19, 2005 70.68 70.93 69.12 69.27 3,142,944 -2.01(-2.82%)
Sep 16, 2005 71.33 71.41 70.44 71.28 2,574,793 +0.42(+0.59%)
Sep 15, 2005 71.10 71.46 70.44 70.86 931,205 -0.07(-0.10%)
Sep 14, 2005 71.04 71.45 70.85 70.93 1,273,895 -0.20(-0.27%)
Sep 13, 2005 72.04 72.04 70.84 71.13 2,092,820 -0.92(-1.27%)
Sep 12, 2005 70.89 72.26 70.71 72.04 1,880,298 +1.15(+1.62%)
Sep 09, 2005 71.38 71.47 70.52 70.89 2,697,648 -0.48(-0.67%)
Sep 08, 2005 72.06 72.11 71.00 71.37 2,148,398 -0.76(-1.05%)
Sep 07, 2005 72.38 72.63 71.96 72.13 1,297,296 -0.18(-0.25%)
Sep 06, 2005 71.64 72.72 71.64 72.31 1,588,910 +0.75(+1.04%)
Sep 02, 2005 71.39 72.12 71.39 71.56 1,405,526 -0.04(-0.05%)
Sep 01, 2005 72.40 72.89 71.21 71.60 2,523,940 -0.79(-1.09%)
Aug 31, 2005 72.56 72.89 71.72 72.39 2,520,453 +0.06(+0.09%)
Aug 30, 2005 73.07 73.07 71.62 72.33 2,371,158 -0.74(-1.01%)
Aug 29, 2005 72.61 73.22 71.85 73.06 1,853,747 +0.46(+0.64%)
Aug 26, 2005 73.29 73.54 72.27 72.60 1,558,083 -0.68(-0.93%)
Aug 25, 2005 73.45 73.64 72.96 73.29 1,358,387 +0.06(+0.08%)
Aug 24, 2005 73.02 74.44 72.93 73.22 1,939,701 -0.12(-0.16%)
Aug 23, 2005 74.72 74.73 73.33 73.34 1,855,660 -1.18(-1.59%)
Aug 22, 2005 75.35 75.55 74.19 74.52 1,684,652 -0.83(-1.10%)
Aug 19, 2005 75.64 75.68 74.94 75.35 1,049,448 +0.07(+0.09%)
Aug 18, 2005 74.62 75.82 74.36 75.28 1,700,627 +0.44(+0.58%)
Aug 17, 2005 74.89 75.20 74.09 74.84 2,618,782 -0.14(-0.19%)
Aug 16, 2005 75.42 75.95 74.83 74.98 2,778,202 -0.62(-0.82%)
Aug 15, 2005 75.15 75.95 74.72 75.61 958,768 +0.36(+0.48%)
Aug 12, 2005 75.46 75.57 74.97 75.24 1,402,489 -0.62(-0.82%)
Aug 11, 2005 75.38 76.17 75.24 75.86 1,522,419 +0.49(+0.65%)
Aug 10, 2005 75.41 76.89 75.23 75.37 2,695,848 +0.15(+0.20%)
Aug 09, 2005 75.42 75.73 75.13 75.22 1,548,070 -0.02(-0.02%)
Aug 08, 2005 75.55 75.69 74.94 75.24 1,690,952 +0.04(+0.06%)
Aug 05, 2005 75.56 75.86 75.02 75.20 1,794,682 -0.36(-0.47%)
Aug 04, 2005 75.02 75.69 74.94 75.55 1,795,244 +0.31(+0.41%)
Aug 03, 2005 75.77 75.77 74.71 75.24 2,155,373 -0.76(-0.99%)
Aug 02, 2005 75.33 76.08 75.01 76.00 1,489,568 +0.66(+0.87%)
Aug 01, 2005 74.79 75.60 74.66 75.34 1,269,620 +0.60(+0.80%)
Jul 29, 2005 75.82 76.12 74.74 74.74 1,387,188 -1.27(-1.67%)
Jul 28, 2005 75.47 76.22 75.29 76.01 1,264,782 +0.75(+0.99%)
Jul 27, 2005 75.39 76.02 75.07 75.27 1,756,317 +0.03(+0.04%)
Jul 26, 2005 74.66 75.54 73.89 75.24 1,574,959 +0.67(+0.89%)
Jul 25, 2005 75.48 75.81 74.52 74.57 2,248,415 -1.07(-1.41%)
Jul 22, 2005 75.92 75.92 74.77 75.64 1,830,796 +0.12(+0.15%)
Jul 21, 2005 75.13 76.33 74.32 75.53 3,275,925 +0.54(+0.72%)
Jul 20, 2005 72.65 75.33 72.57 74.98 3,444,345 +1.96(+2.68%)
Jul 19, 2005 73.42 73.73 72.93 73.03 2,137,710 +0.04(+0.06%)
Jul 18, 2005 73.72 73.80 72.96 72.98 1,309,447 -0.83(-1.12%)
Jul 15, 2005 74.31 74.31 73.41 73.81 1,640,437 -0.32(-0.43%)
Jul 14, 2005 74.31 74.88 73.86 74.13 2,023,067 -0.08(-0.11%)
Jul 13, 2005 73.51 74.38 73.15 74.21 1,491,368 +0.70(+0.96%)
Jul 12, 2005 74.47 74.47 73.44 73.51 1,930,250 -0.93(-1.25%)
Jul 11, 2005 74.89 75.11 74.16 74.44 2,362,045 -0.19(-0.25%)
Jul 08, 2005 73.72 75.11 73.42 74.63 2,606,181 +1.01(+1.38%)
Jul 07, 2005 72.44 73.84 71.55 73.61 2,015,529 +0.47(+0.64%)
Jul 06, 2005 73.49 73.71 73.04 73.14 2,105,534 -0.63(-0.86%)
Jul 05, 2005 72.89 74.05 72.26 73.77 2,857,405 +0.68(+0.92%)
Jul 01, 2005 72.43 73.46 72.33 73.10 2,316,256 +1.09(+1.52%)
Jun 30, 2005 74.09 74.09 71.98 72.01 3,052,602 -1.59(-2.16%)
Jun 29, 2005 73.06 74.10 72.63 73.60 4,917,262 +1.10(+1.52%)
Jun 28, 2005 71.42 72.62 71.42 72.49 2,815,104 +1.28(+1.80%)
Jun 27, 2005 71.21 72.04 70.78 71.21 2,814,429 +0.02(+0.03%)
Jun 24, 2005 72.44 72.44 70.71 71.20 5,727,412 -0.60(-0.83%)
Jun 23, 2005 76.22 76.22 71.64 71.79 13,542,133 -6.53(-8.34%)
Jun 22, 2005 78.61 78.92 77.55 78.33 1,272,545 -0.10(-0.12%)
Jun 21, 2005 78.49 78.75 77.69 78.42 2,496,601 +0.36(+0.47%)
Jun 20, 2005 77.77 78.40 76.89 78.06 2,473,313 +0.44(+0.57%)
Jun 17, 2005 77.79 77.93 77.09 77.61 1,834,509 +0.54(+0.70%)
Jun 16, 2005 76.89 77.21 76.10 77.07 1,853,184 +0.35(+0.45%)
Jun 15, 2005 76.42 76.99 75.46 76.73 2,737,362 +1.02(+1.35%)
Jun 14, 2005 77.25 77.29 75.60 75.70 2,351,020 -1.36(-1.76%)
Jun 13, 2005 76.80 77.95 76.09 77.06 1,950,614 +0.23(+0.30%)
Jun 10, 2005 77.59 77.86 76.81 76.83 3,436,920 -1.05(-1.35%)
Jun 09, 2005 79.11 79.12 75.89 77.88 6,740,183 -1.85(-2.32%)
Jun 08, 2005 80.09 80.14 79.50 79.73 2,266,528 -0.23(-0.29%)
Jun 07, 2005 80.82 81.09 79.93 79.96 1,754,067 -0.48(-0.60%)
Jun 06, 2005 80.49 80.77 80.10 80.44 1,161,165 -0.17(-0.21%)
Jun 03, 2005 80.74 81.27 80.38 80.61 1,254,882 -0.50(-0.61%)
Jun 02, 2005 80.18 81.24 79.88 81.11 1,342,299 +0.94(+1.18%)
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.