Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

298.17 +0.83 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 95.30 95.35 93.73 93.73 2,674,995 -1.08(-1.14%)
Jul 30, 2007 92.79 94.84 92.60 94.81 2,137,429 +2.02(+2.18%)
Jul 27, 2007 93.68 94.12 92.27 92.79 3,331,103 -1.07(-1.15%)
Jul 26, 2007 93.64 100.30 92.10 93.86 6,154,174 -1.74(-1.81%)
Jul 25, 2007 97.07 97.07 94.91 95.60 2,822,642 -0.37(-0.39%)
Jul 24, 2007 97.25 97.50 95.79 95.97 3,808,785 -1.90(-1.94%)
Jul 23, 2007 97.90 98.51 96.97 97.87 3,263,272 -0.03(-0.03%)
Jul 20, 2007 98.99 99.03 97.59 97.90 3,165,551 -1.30(-1.31%)
Jul 19, 2007 99.11 99.89 99.04 99.20 2,167,675 +0.54(+0.55%)
Jul 18, 2007 98.18 99.59 97.44 98.66 2,466,827 +0.12(+0.12%)
Jul 17, 2007 98.10 99.26 97.59 98.54 2,179,135 +0.66(+0.67%)
Jul 16, 2007 98.82 99.23 97.47 97.88 2,085,756 -1.36(-1.37%)
Jul 13, 2007 96.45 100.81 96.34 99.24 5,457,881 +2.40(+2.47%)
Jul 12, 2007 96.74 96.85 95.84 96.84 1,864,781 +0.76(+0.79%)
Jul 11, 2007 95.48 96.77 95.19 96.08 2,058,479 +0.60(+0.63%)
Jul 10, 2007 97.33 98.18 95.08 95.48 4,549,180 -2.84(-2.89%)
Jul 09, 2007 96.23 98.94 95.29 98.33 6,540,377 +4.51(+4.81%)
Jul 06, 2007 93.42 93.95 92.96 93.81 1,267,736 +0.39(+0.42%)
Jul 05, 2007 93.91 94.12 93.07 93.42 1,425,228 -0.52(-0.56%)
Jul 03, 2007 93.78 94.34 93.34 93.95 883,870 +0.18(+0.19%)
Jul 02, 2007 94.67 94.67 92.61 93.77 2,292,676 -0.15(-0.16%)
Jun 29, 2007 95.12 95.38 93.27 93.92 3,877,760 -1.18(-1.25%)
Jun 28, 2007 94.34 95.73 93.59 95.11 2,586,985 +0.65(+0.69%)
Jun 27, 2007 93.81 94.62 93.10 94.46 2,417,181 -0.08(-0.08%)
Jun 26, 2007 94.42 95.67 94.07 94.53 2,704,213 +0.09(+0.10%)
Jun 25, 2007 93.09 95.34 92.85 94.44 3,430,108 +1.37(+1.47%)
Jun 22, 2007 93.37 94.35 92.85 93.07 2,242,581 -0.81(-0.87%)
Jun 21, 2007 92.93 94.58 92.93 93.88 2,640,979 +0.95(+1.02%)
Jun 20, 2007 91.84 95.09 91.84 92.93 7,099,795 +1.47(+1.61%)
Jun 19, 2007 92.60 92.63 91.25 91.46 3,602,709 -1.57(-1.69%)
Jun 18, 2007 94.25 94.25 92.60 93.04 2,531,927 -1.23(-1.30%)
Jun 15, 2007 94.33 95.40 93.53 94.26 2,299,883 +0.50(+0.53%)
Jun 14, 2007 92.19 93.94 92.16 93.76 3,008,894 +1.66(+1.80%)
Jun 13, 2007 91.33 92.10 90.67 92.10 1,701,932 +1.50(+1.65%)
Jun 12, 2007 91.94 92.22 90.61 90.61 1,761,243 -1.34(-1.45%)
Jun 11, 2007 92.27 92.84 91.44 91.94 1,028,366 -0.65(-0.70%)
Jun 08, 2007 90.99 92.60 90.99 92.60 2,840,042 +1.69(+1.86%)
Jun 07, 2007 92.16 92.96 90.90 90.90 2,958,945 -1.59(-1.72%)
Jun 06, 2007 93.09 93.10 91.84 92.49 1,736,439 -1.03(-1.10%)
Jun 05, 2007 93.27 94.52 93.10 93.53 1,578,821 -0.36(-0.38%)
Jun 04, 2007 94.36 94.67 93.51 93.88 1,433,498 -0.31(-0.33%)
Jun 01, 2007 94.80 95.88 93.38 94.19 3,268,278 -0.28(-0.30%)
May 31, 2007 92.19 94.52 91.96 94.47 3,600,881 +2.38(+2.58%)
May 30, 2007 91.75 92.15 91.07 92.10 2,382,754 +0.27(+0.30%)
May 29, 2007 90.27 92.26 90.16 91.82 3,403,989 +2.14(+2.39%)
May 25, 2007 89.74 90.46 89.63 89.68 4,075,777 +0.03(+0.04%)
May 24, 2007 90.09 90.69 89.47 89.65 4,308,731 -0.12(-0.13%)
May 23, 2007 88.57 90.18 88.54 89.77 4,045,851 +1.33(+1.50%)
May 22, 2007 89.73 89.76 88.03 88.44 6,406,025 -1.13(-1.26%)
May 21, 2007 90.29 90.33 89.34 89.57 4,284,046 -0.62(-0.69%)
May 18, 2007 90.76 90.99 89.89 90.18 4,667,821 -0.58(-0.63%)
May 17, 2007 91.83 92.26 90.66 90.76 2,540,210 -1.45(-1.57%)
May 16, 2007 90.65 92.41 90.56 92.21 2,338,636 +1.77(+1.96%)
May 15, 2007 91.33 91.71 90.36 90.44 1,646,048 -0.47(-0.52%)
May 14, 2007 91.63 91.92 90.56 90.91 1,151,979 -0.72(-0.79%)
May 11, 2007 90.89 91.81 90.60 91.63 1,197,201 +0.86(+0.95%)
May 10, 2007 91.87 92.09 90.56 90.77 2,680,204 -1.10(-1.20%)
May 09, 2007 92.30 92.42 91.22 91.87 1,147,797 -0.15(-0.17%)
May 08, 2007 92.22 92.31 91.23 92.02 2,111,672 -0.21(-0.23%)
May 07, 2007 92.84 93.36 92.19 92.23 1,723,577 -0.45(-0.48%)
May 04, 2007 92.65 93.09 92.40 92.68 2,238,594 +0.14(+0.15%)
May 03, 2007 91.92 92.88 91.92 92.54 2,547,647 +1.38(+1.51%)
May 02, 2007 89.98 91.63 89.70 91.16 2,652,718 +1.35(+1.51%)
May 01, 2007 89.63 90.08 89.32 89.81 3,349,025 +0.57(+0.64%)
Apr 30, 2007 91.07 91.17 89.24 89.24 2,339,817 -1.51(-1.66%)
Apr 27, 2007 91.41 91.64 89.78 90.75 2,535,236 -0.89(-0.97%)
Apr 26, 2007 91.34 91.98 91.02 91.64 1,741,490 +0.13(+0.14%)
Apr 25, 2007 90.79 91.78 90.75 91.51 1,741,867 +0.82(+0.91%)
Apr 24, 2007 91.24 91.34 90.24 90.69 1,520,574 -0.67(-0.73%)
Apr 23, 2007 92.47 92.92 91.18 91.36 1,430,146 -0.92(-1.00%)
Apr 20, 2007 92.38 93.31 91.04 92.28 3,451,401 +1.46(+1.61%)
Apr 19, 2007 92.63 92.63 90.70 90.82 1,855,644 -0.50(-0.55%)
Apr 18, 2007 91.37 91.83 91.05 91.32 2,090,336 -0.56(-0.61%)
Apr 17, 2007 92.00 92.43 91.51 91.88 1,992,101 +0.07(+0.07%)
Apr 16, 2007 91.66 92.20 91.18 91.81 2,409,055 +0.47(+0.52%)
Apr 13, 2007 91.84 91.88 90.46 91.33 1,215,278 -0.54(-0.59%)
Apr 12, 2007 90.65 91.88 89.97 91.88 1,838,278 +1.13(+1.25%)
Apr 11, 2007 91.58 92.18 90.33 90.74 2,022,678 -0.95(-1.03%)
Apr 10, 2007 92.26 92.57 91.46 91.69 1,617,847 -0.79(-0.85%)
Apr 09, 2007 92.26 93.41 92.20 92.48 2,475,098 +0.37(+0.40%)
Apr 05, 2007 91.41 92.21 91.07 92.10 1,615,447 +0.60(+0.66%)
Apr 04, 2007 91.42 91.78 91.20 91.50 2,126,050 +0.41(+0.45%)
Apr 03, 2007 90.61 91.20 90.17 91.10 2,392,748 +1.32(+1.47%)
Apr 02, 2007 89.34 90.00 89.00 89.78 3,980,313 -1.15(-1.27%)
Mar 30, 2007 91.36 91.63 89.96 90.93 2,633,223 -0.23(-0.25%)
Mar 29, 2007 91.92 92.43 90.30 91.16 2,671,934 +0.03(+0.03%)
Mar 28, 2007 93.10 93.10 91.09 91.13 3,277,800 -2.01(-2.16%)
Mar 27, 2007 93.74 93.74 93.10 93.15 2,357,067 -0.66(-0.70%)
Mar 26, 2007 94.97 95.64 93.56 93.81 2,925,363 -1.59(-1.67%)
Mar 23, 2007 93.64 95.54 93.36 95.40 2,369,293 +1.76(+1.88%)
Mar 22, 2007 93.97 94.25 93.19 93.64 2,762,530 -0.30(-0.32%)
Mar 21, 2007 92.43 94.89 92.26 93.94 6,465,690 -1.10(-1.16%)
Mar 20, 2007 95.16 95.35 94.58 95.04 2,006,284 -0.16(-0.17%)
Mar 19, 2007 95.01 95.64 94.48 95.20 1,805,431 +1.13(+1.21%)
Mar 16, 2007 94.69 95.11 93.47 94.07 3,028,861 -0.63(-0.66%)
Mar 15, 2007 94.88 95.64 94.52 94.69 1,499,077 -0.63(-0.66%)
Mar 14, 2007 95.72 96.12 93.05 95.32 2,912,131 -0.06(-0.06%)
Mar 13, 2007 97.45 97.38 95.38 95.38 2,468,245 -2.07(-2.13%)
Mar 12, 2007 97.04 97.92 96.35 97.45 1,305,780 +0.40(+0.41%)
Mar 09, 2007 98.07 98.82 96.58 97.06 1,746,619 +0.91(+0.95%)
Mar 08, 2007 95.81 96.37 95.52 96.14 1,497,834 +1.05(+1.10%)
Mar 07, 2007 94.97 95.57 94.70 95.09 1,333,426 -0.19(-0.20%)
Mar 06, 2007 95.01 95.61 94.38 95.28 1,841,584 +1.19(+1.26%)
Mar 05, 2007 93.44 95.14 93.42 94.09 1,913,891 -1.13(-1.18%)
Mar 02, 2007 96.23 96.62 95.01 95.22 1,879,628 -1.41(-1.45%)
Mar 01, 2007 95.68 97.12 94.19 96.62 2,724,734 -0.06(-0.06%)
Feb 28, 2007 97.08 97.76 96.32 96.68 2,005,220 +0.43(+0.45%)
Feb 27, 2007 98.18 98.51 95.22 96.25 3,268,230 -2.77(-2.80%)
Feb 26, 2007 102.58 102.77 98.93 99.02 2,826,348 -3.37(-3.29%)
Feb 23, 2007 100.73 102.39 99.90 102.39 2,408,816 +1.66(+1.65%)
Feb 22, 2007 101.24 101.31 100.25 100.73 1,626,081 -0.10(-0.10%)
Feb 21, 2007 99.87 101.08 99.58 100.83 1,859,543 +0.85(+0.85%)
Feb 20, 2007 98.44 100.19 98.35 99.98 1,875,138 +0.91(+0.92%)
Feb 16, 2007 99.45 99.53 98.57 99.07 1,557,318 -0.20(-0.20%)
Feb 15, 2007 99.45 99.75 98.36 99.27 1,604,223 -0.25(-0.25%)
Feb 14, 2007 97.42 100.00 97.33 99.52 3,648,248 +3.42(+3.56%)
Feb 13, 2007 95.79 96.25 94.66 96.10 1,786,438 +0.30(+0.32%)
Feb 12, 2007 96.28 96.62 95.64 95.79 1,136,482 -0.18(-0.19%)
Feb 09, 2007 96.66 96.82 95.69 95.97 1,282,150 -0.30(-0.32%)
Feb 08, 2007 97.15 97.16 95.65 96.28 1,728,988 -1.25(-1.28%)
Feb 07, 2007 97.33 97.91 96.81 97.53 2,112,263 +0.19(+0.20%)
Feb 06, 2007 96.69 97.42 95.92 97.33 2,230,294 +0.97(+1.01%)
Feb 05, 2007 96.83 97.25 96.12 96.36 1,713,511 -0.96(-0.98%)
Feb 02, 2007 96.23 97.64 95.64 97.32 3,538,318 +2.62(+2.76%)
Feb 01, 2007 93.67 94.71 93.36 94.70 1,921,571 +1.26(+1.35%)
Jan 31, 2007 92.43 93.49 91.75 93.44 2,332,374 +1.01(+1.09%)
Jan 30, 2007 92.78 93.28 91.93 92.43 2,891,572 -1.35(-1.44%)
Jan 29, 2007 93.31 94.44 93.19 93.78 1,885,890 +0.77(+0.83%)
Jan 26, 2007 93.48 93.91 92.20 93.01 2,220,960 -0.57(-0.61%)
Jan 25, 2007 93.51 94.08 93.32 93.58 2,335,682 -0.02(-0.02%)
Jan 24, 2007 92.50 93.86 92.26 93.59 1,434,444 +1.15(+1.25%)
Jan 23, 2007 92.78 93.61 91.97 92.44 2,205,719 -0.34(-0.36%)
Jan 22, 2007 93.65 94.05 91.95 92.78 2,562,055 -1.15(-1.23%)
Jan 19, 2007 94.16 94.47 93.55 93.93 1,655,500 +0.14(+0.15%)
Jan 18, 2007 95.50 95.50 93.48 93.79 2,194,258 -0.37(-0.40%)
Jan 17, 2007 94.05 94.75 93.99 94.16 2,128,922 -0.36(-0.38%)
Jan 16, 2007 94.71 95.56 94.06 94.52 3,684,232 +2.39(+2.59%)
Jan 12, 2007 91.00 92.43 90.99 92.14 1,821,499 +1.01(+1.11%)
Jan 11, 2007 91.27 91.62 90.53 91.13 1,906,802 +0.07(+0.07%)
Jan 10, 2007 91.00 91.32 90.25 91.06 1,480,167 -0.49(-0.54%)
Jan 09, 2007 92.09 92.65 90.81 91.55 1,922,398 +0.27(+0.30%)
Jan 08, 2007 91.41 91.67 90.50 91.28 1,721,072 +0.27(+0.30%)
Jan 05, 2007 91.62 91.86 90.60 91.01 1,591,227 -0.80(-0.88%)
Jan 04, 2007 92.91 92.91 91.61 91.82 2,656,220 -1.09(-1.18%)
Jan 03, 2007 92.05 94.00 91.97 92.91 3,068,086 +0.97(+1.06%)
Dec 29, 2006 91.24 92.16 91.10 91.94 1,727,571 +0.57(+0.62%)
Dec 28, 2006 91.07 91.82 90.65 91.37 1,569,960 +0.01(+0.01%)
Dec 27, 2006 91.41 92.17 90.72 91.36 1,687,046 +0.44(+0.48%)
Dec 26, 2006 91.83 91.83 90.30 90.92 1,899,713 -0.04(-0.05%)
Dec 22, 2006 92.26 92.26 90.30 90.96 2,791,618 -0.91(-0.99%)
Dec 21, 2006 94.80 94.97 91.46 91.87 4,770,728 -2.80(-2.96%)
Dec 20, 2006 93.18 95.11 92.76 94.67 6,173,390 -1.82(-1.89%)
Dec 19, 2006 97.33 97.33 95.64 96.49 2,699,699 -0.90(-0.92%)
Dec 18, 2006 97.33 97.80 96.83 97.39 2,732,071 +0.00(+0.00%)
Dec 15, 2006 97.50 98.15 97.12 97.39 2,225,686 +0.08(+0.08%)
Dec 14, 2006 95.79 97.52 95.36 97.31 1,749,783 +1.52(+1.58%)
Dec 13, 2006 97.67 97.67 95.60 95.79 2,655,511 -1.29(-1.33%)
Dec 12, 2006 97.39 97.69 96.49 97.08 2,239,864 -0.31(-0.32%)
Dec 11, 2006 97.59 98.01 97.17 97.39 1,559,918 -0.19(-0.20%)
Dec 08, 2006 98.42 98.62 97.29 97.59 1,626,672 -1.29(-1.31%)
Dec 07, 2006 99.45 99.45 98.33 98.88 1,580,239 +0.30(+0.31%)
Dec 06, 2006 99.17 99.52 98.49 98.58 1,367,217 -0.85(-0.86%)
Dec 05, 2006 98.28 99.65 97.72 99.43 1,704,177 +1.23(+1.25%)
Dec 04, 2006 97.67 99.16 97.50 98.21 1,668,260 +0.98(+1.01%)
Dec 01, 2006 96.29 98.11 96.04 97.22 1,852,926 -0.47(-0.49%)
Nov 30, 2006 98.18 98.27 96.82 97.70 1,777,075 -0.48(-0.49%)
Nov 29, 2006 98.44 99.16 97.58 98.18 1,696,616 +0.08(+0.09%)
Nov 28, 2006 98.27 98.55 96.84 98.10 1,754,981 -0.17(-0.17%)
Nov 27, 2006 99.06 99.91 97.72 98.27 2,141,091 -1.07(-1.07%)
Nov 24, 2006 100.05 100.10 99.10 99.33 857,287 -1.07(-1.07%)
Nov 22, 2006 100.07 100.90 99.37 100.41 1,269,153 +0.89(+0.89%)
Nov 21, 2006 100.11 100.34 99.35 99.52 1,142,498 +0.00(+0.00%)
Nov 20, 2006 100.12 100.12 98.45 99.52 1,115,915 +0.12(+0.12%)
Nov 17, 2006 100.00 100.27 99.03 99.40 1,521,519 -0.59(-0.59%)
Nov 16, 2006 99.86 100.23 98.89 99.99 2,454,185 +0.70(+0.71%)
Nov 15, 2006 98.09 99.87 97.93 99.29 2,193,195 +1.53(+1.57%)
Nov 14, 2006 98.17 98.18 96.52 97.76 1,921,571 +0.08(+0.08%)
Nov 13, 2006 97.42 98.95 97.33 97.68 1,670,977 +0.56(+0.58%)
Nov 10, 2006 96.32 97.37 95.68 97.12 1,304,007 +1.07(+1.12%)
Nov 09, 2006 97.65 97.65 96.05 96.05 1,804,958 -1.19(-1.23%)
Nov 08, 2006 97.21 97.89 95.98 97.24 1,675,349 -0.12(-0.12%)
Nov 07, 2006 96.36 97.68 95.81 97.36 1,832,014 +0.92(+0.96%)
Nov 06, 2006 95.62 96.72 95.62 96.44 1,469,061 +1.58(+1.67%)
Nov 03, 2006 95.79 96.49 94.68 94.86 1,677,594 -0.02(-0.02%)
Nov 02, 2006 94.60 96.05 93.95 94.87 1,534,634 -0.35(-0.36%)
Nov 01, 2006 97.24 97.56 94.56 95.22 2,632,708 -1.73(-1.78%)
Oct 31, 2006 98.27 99.01 96.51 96.95 1,777,429 -1.13(-1.16%)
Oct 30, 2006 96.01 98.16 95.91 98.08 1,610,249 +1.57(+1.62%)
Oct 27, 2006 97.29 97.33 96.35 96.51 1,575,631 -1.20(-1.23%)
Oct 26, 2006 97.47 97.94 96.56 97.72 1,501,788 +0.25(+0.25%)
Oct 25, 2006 97.51 98.52 96.29 97.47 2,584,267 -0.11(-0.11%)
Oct 24, 2006 96.53 98.18 96.53 97.58 2,320,677 +0.54(+0.56%)
Oct 23, 2006 98.35 98.68 96.80 97.04 1,955,834 -1.31(-1.33%)
Oct 20, 2006 98.14 98.61 96.92 98.35 1,893,924 +0.78(+0.80%)
Oct 19, 2006 96.32 98.18 96.27 97.57 2,075,046 +1.51(+1.57%)
Oct 18, 2006 98.54 99.01 95.36 96.07 2,881,530 -1.96(-2.00%)
Oct 17, 2006 98.30 98.35 96.12 98.03 3,503,819 -0.69(-0.70%)
Oct 16, 2006 96.48 99.03 96.16 98.72 2,773,305 +2.25(+2.33%)
Oct 13, 2006 95.35 96.96 94.58 96.47 2,636,962 +1.52(+1.60%)
Oct 12, 2006 94.79 95.18 94.10 94.96 2,055,433 +1.01(+1.07%)
Oct 11, 2006 95.35 95.35 93.27 93.95 2,164,603 -1.74(-1.81%)
Oct 10, 2006 95.13 96.35 94.86 95.68 2,239,273 +1.14(+1.21%)
Oct 09, 2006 95.05 95.05 93.47 94.54 1,470,952 -0.51(-0.53%)
Oct 06, 2006 94.92 95.41 93.63 95.05 1,926,297 -0.53(-0.56%)
Oct 05, 2006 94.29 96.01 93.75 95.58 2,082,253 +1.30(+1.37%)
Oct 04, 2006 92.60 94.71 91.55 94.29 2,807,805 +1.57(+1.70%)
Oct 03, 2006 91.41 93.12 90.88 92.71 2,114,153 +1.02(+1.11%)
Oct 02, 2006 92.17 92.37 91.22 91.70 1,400,180 -0.29(-0.31%)
Sep 29, 2006 92.49 93.12 91.28 91.99 2,005,693 -0.85(-0.91%)
Sep 28, 2006 92.74 93.11 91.74 92.83 1,931,732 -0.44(-0.47%)
Sep 27, 2006 92.74 93.28 91.55 93.27 2,984,083 +0.53(+0.57%)
Sep 26, 2006 89.68 92.84 89.50 92.74 4,077,431 +3.55(+3.99%)
Sep 25, 2006 90.56 90.56 87.85 89.18 3,012,556 -0.56(-0.62%)
Sep 22, 2006 90.23 90.65 88.71 89.74 2,106,119 +0.03(+0.03%)
Sep 21, 2006 92.67 92.81 88.53 89.72 5,826,860 -1.30(-1.42%)
Sep 20, 2006 91.16 91.73 90.28 91.01 3,060,761 +0.58(+0.65%)
Sep 19, 2006 91.11 91.82 89.60 90.43 2,960,217 -0.63(-0.69%)
Sep 18, 2006 90.56 92.00 90.06 91.05 2,871,487 +1.42(+1.59%)
Sep 15, 2006 89.55 90.43 88.70 89.63 3,018,228 +0.76(+0.86%)
Sep 14, 2006 90.14 90.15 88.44 88.87 2,253,333 -1.32(-1.46%)
Sep 13, 2006 88.69 90.82 88.45 90.19 3,101,404 +1.48(+1.67%)
Sep 12, 2006 86.71 88.75 86.61 88.71 3,000,033 +2.59(+3.01%)
Sep 11, 2006 85.24 86.32 84.08 86.12 2,618,649 +0.88(+1.03%)
Sep 08, 2006 85.35 85.35 84.43 85.24 1,785,463 +0.18(+0.21%)
Sep 07, 2006 85.36 85.55 84.17 85.06 2,414,133 -0.22(-0.26%)
Sep 06, 2006 85.95 86.08 84.60 85.28 2,591,711 -0.67(-0.78%)
Sep 05, 2006 86.18 86.92 85.48 85.95 2,222,732 -0.23(-0.27%)
Sep 01, 2006 85.82 86.41 85.00 86.18 1,375,251 +0.67(+0.78%)
Aug 31, 2006 85.01 85.61 84.72 85.51 1,450,157 +0.41(+0.49%)
Aug 30, 2006 85.27 85.62 84.08 85.10 1,676,648 +0.36(+0.42%)
Aug 29, 2006 85.40 85.78 84.11 84.74 2,530,628 -0.66(-0.77%)
Aug 28, 2006 84.30 86.31 84.28 85.40 2,310,635 +1.48(+1.77%)
Aug 25, 2006 83.05 84.35 82.88 83.92 1,693,426 +0.87(+1.05%)
Aug 24, 2006 84.64 84.85 82.79 83.05 4,409,193 -0.88(-1.05%)
Aug 23, 2006 85.32 85.64 83.39 83.93 2,809,222 -1.29(-1.51%)
Aug 22, 2006 85.82 86.54 84.96 85.21 2,194,967 -0.60(-0.70%)
Aug 21, 2006 87.52 87.57 85.55 85.82 2,093,005 -2.11(-2.40%)
Aug 18, 2006 88.45 88.74 87.37 87.92 1,585,556 -0.30(-0.34%)
Aug 17, 2006 87.31 88.60 86.97 88.22 2,332,492 +0.07(+0.08%)
Aug 16, 2006 86.16 88.46 84.87 88.15 4,680,581 +3.42(+4.04%)
Aug 15, 2006 83.58 84.94 83.01 84.73 3,773,080 +1.57(+1.89%)
Aug 14, 2006 84.09 85.27 82.88 83.16 3,805,216 -0.08(-0.09%)
Aug 11, 2006 84.77 84.77 82.77 83.23 2,392,630 -1.64(-1.93%)
Aug 10, 2006 83.28 85.04 82.96 84.88 3,365,821 +1.59(+1.91%)
Aug 09, 2006 87.18 88.01 82.89 83.28 4,728,785 -3.38(-3.90%)
Aug 08, 2006 87.81 88.40 86.12 86.66 2,068,430 -0.65(-0.75%)
Aug 07, 2006 88.45 88.83 86.98 87.31 1,681,493 -1.14(-1.29%)
Aug 04, 2006 89.76 92.76 87.54 88.46 3,196,750 -0.71(-0.80%)
Aug 03, 2006 86.00 89.90 86.00 89.17 2,134,002 +1.72(+1.96%)
Aug 02, 2006 87.69 88.12 86.61 87.45 1,965,168 +0.09(+0.11%)
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.