Skip to main content

FedEx Corp (NY: FDX )

287.86 -0.02 (-0.01%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 80.77 81.81 80.60 81.06 1,862,738 -0.17(-0.21%)
Mar 30, 2011 81.24 81.24 81.24 81.24 1,892,365 +0.62(+0.76%)
Mar 29, 2011 80.52 80.85 79.83 80.62 2,024,852 +0.02(+0.02%)
Mar 28, 2011 78.93 81.17 78.51 80.60 5,038,142 +2.37(+3.03%)
Mar 25, 2011 78.74 78.90 77.86 78.23 2,667,414 -0.44(-0.56%)
Mar 24, 2011 77.36 78.77 77.22 78.67 2,916,672 +1.59(+2.06%)
Mar 23, 2011 76.11 77.45 75.43 77.08 2,251,403 +0.58(+0.76%)
Mar 22, 2011 77.70 77.71 76.42 76.50 2,251,664 -1.70(-2.17%)
Mar 21, 2011 78.10 78.35 77.73 78.20 2,470,330 +0.84(+1.09%)
Mar 18, 2011 77.95 78.17 76.49 77.36 4,573,486 +1.20(+1.58%)
Mar 17, 2011 77.80 78.33 75.81 76.16 7,627,122 +2.35(+3.18%)
Mar 16, 2011 75.70 75.96 73.68 73.81 5,662,628 -2.16(-2.84%)
Mar 15, 2011 75.85 76.69 75.70 75.97 4,539,256 -0.73(-0.95%)
Mar 14, 2011 77.64 77.76 75.46 76.69 6,170,719 -1.80(-2.29%)
Mar 11, 2011 77.95 78.96 77.76 78.49 3,402,192 +0.66(+0.84%)
Mar 10, 2011 77.64 79.03 76.84 77.84 3,783,368 -0.72(-0.91%)
Mar 09, 2011 77.47 78.74 77.01 78.55 3,040,557 +0.72(+0.92%)
Mar 08, 2011 76.38 78.14 76.38 77.84 4,151,786 +1.46(+1.91%)
Mar 07, 2011 76.91 77.34 75.38 76.37 3,884,451 -0.37(-0.48%)
Mar 04, 2011 77.77 77.88 75.98 76.75 3,176,887 -0.95(-1.23%)
Mar 03, 2011 76.43 78.38 76.30 77.70 5,265,299 +2.14(+2.83%)
Mar 02, 2011 76.16 76.71 74.69 75.56 4,610,202 -0.48(-0.64%)
Mar 01, 2011 78.37 78.38 75.80 76.04 5,597,495 -1.85(-2.38%)
Feb 28, 2011 78.75 78.76 77.68 77.90 2,658,110 +0.12(+0.16%)
Feb 25, 2011 78.37 78.68 77.66 77.78 3,005,783 +0.06(+0.08%)
Feb 24, 2011 77.32 78.54 77.09 77.71 4,555,350 +0.48(+0.63%)
Feb 23, 2011 80.56 80.57 75.75 77.23 8,107,461 -3.50(-4.33%)
Feb 22, 2011 83.11 83.24 80.40 80.73 4,445,644 -4.35(-5.12%)
Feb 18, 2011 84.68 85.25 84.20 85.08 2,813,781 +0.74(+0.87%)
Feb 17, 2011 83.41 84.54 83.39 84.34 1,749,405 +0.55(+0.65%)
Feb 16, 2011 83.39 84.02 82.98 83.80 2,603,071 +0.74(+0.90%)
Feb 15, 2011 82.21 83.68 82.11 83.05 6,243,313 +1.72(+2.12%)
Feb 14, 2011 82.23 82.81 81.18 81.33 3,245,163 -1.24(-1.50%)
Feb 11, 2011 81.23 82.98 81.17 82.57 2,363,935 +0.85(+1.04%)
Feb 10, 2011 79.01 81.94 79.01 81.72 3,495,339 +2.46(+3.10%)
Feb 09, 2011 79.36 79.76 78.74 79.26 2,037,337 -0.39(-0.49%)
Feb 08, 2011 79.07 79.96 78.89 79.65 1,910,815 +0.51(+0.65%)
Feb 07, 2011 79.47 80.26 79.00 79.14 2,477,920 -0.24(-0.31%)
Feb 04, 2011 79.26 79.45 78.34 79.38 2,295,964 +0.24(+0.31%)
Feb 03, 2011 79.56 79.87 78.83 79.14 4,545,231 +0.57(+0.73%)
Feb 02, 2011 79.67 79.72 78.32 78.57 4,824,860 -1.64(-2.04%)
Feb 01, 2011 80.26 81.30 79.85 80.21 4,684,250 +2.05(+2.62%)
Jan 31, 2011 78.74 79.18 77.89 78.16 3,568,828 -0.14(-0.18%)
Jan 28, 2011 81.79 81.89 78.03 78.29 5,371,582 -3.36(-4.11%)
Jan 27, 2011 81.70 82.07 81.17 81.65 2,153,252 +0.04(+0.05%)
Jan 26, 2011 81.45 82.01 80.71 81.61 2,521,371 +0.28(+0.34%)
Jan 25, 2011 81.37 81.64 80.73 81.33 1,642,666 -0.02(-0.02%)
Jan 24, 2011 80.58 81.72 80.45 81.35 2,356,392 +0.58(+0.72%)
Jan 21, 2011 81.70 81.89 80.36 80.77 2,163,599 -0.15(-0.18%)
Jan 20, 2011 80.94 81.36 80.29 80.92 2,603,969 -0.72(-0.88%)
Jan 19, 2011 82.75 82.83 80.97 81.63 2,356,997 -1.26(-1.52%)
Jan 18, 2011 83.34 83.75 82.27 82.90 1,808,882 -0.03(-0.03%)
Jan 14, 2011 82.77 83.94 82.47 82.92 3,005,970 +0.17(+0.21%)
Jan 13, 2011 82.13 83.22 81.88 82.75 3,150,054 +0.55(+0.66%)
Jan 12, 2011 81.27 82.33 80.72 82.21 3,646,134 +1.46(+1.81%)
Jan 11, 2011 82.02 82.02 80.00 80.74 3,046,562 -0.65(-0.80%)
Jan 10, 2011 80.48 82.19 79.83 81.39 3,420,239 +0.79(+0.98%)
Jan 07, 2011 80.48 81.62 79.44 80.60 6,020,097 +0.04(+0.05%)
Jan 06, 2011 81.08 81.28 80.40 80.56 2,185,565 -0.67(-0.82%)
Jan 05, 2011 80.06 81.57 79.93 81.23 2,717,686 +0.65(+0.81%)
Jan 04, 2011 80.80 81.23 79.66 80.58 2,788,077 -0.85(-1.04%)
Jan 03, 2011 80.94 81.59 80.58 81.43 2,354,778 +0.94(+1.17%)
Dec 31, 2010 80.07 80.83 79.96 80.48 1,173,086 +0.04(+0.05%)
Dec 30, 2010 80.32 80.68 80.22 80.44 883,876 +0.14(+0.17%)
Dec 29, 2010 80.54 80.69 80.16 80.30 912,989 -0.19(-0.24%)
Dec 28, 2010 80.68 80.79 80.12 80.49 969,941 -0.01(-0.01%)
Dec 27, 2010 80.03 80.65 80.03 80.50 783,629 +0.02(+0.02%)
Dec 23, 2010 80.50 80.92 80.11 80.48 1,018,354 -0.31(-0.39%)
Dec 22, 2010 81.19 81.25 80.32 80.80 1,440,705 -0.28(-0.34%)
Dec 21, 2010 81.17 81.76 80.88 81.07 1,788,107 +0.11(+0.14%)
Dec 20, 2010 81.18 81.25 80.31 80.96 1,855,254 +0.42(+0.53%)
Dec 17, 2010 81.54 81.61 79.82 80.54 3,459,024 -1.00(-1.22%)
Dec 16, 2010 79.49 82.02 78.99 81.53 7,933,373 +1.58(+1.98%)
Dec 15, 2010 80.76 80.91 79.95 79.95 2,534,432 -0.81(-1.01%)
Dec 14, 2010 81.70 82.01 80.41 80.76 2,720,044 -0.85(-1.04%)
Dec 13, 2010 82.12 82.37 81.57 81.61 2,527,406 +0.29(+0.35%)
Dec 10, 2010 81.43 81.43 80.15 81.32 2,027,234 -0.10(-0.12%)
Dec 09, 2010 81.05 81.58 80.73 81.42 3,062,857 +1.11(+1.38%)
Dec 08, 2010 79.98 80.72 79.70 80.31 1,621,184 +0.13(+0.16%)
Dec 07, 2010 81.50 81.86 80.16 80.18 3,496,359 -0.55(-0.68%)
Dec 06, 2010 81.80 81.92 80.51 80.73 2,685,351 -1.48(-1.80%)
Dec 03, 2010 81.78 82.62 81.65 82.21 2,120,998 -0.18(-0.22%)
Dec 02, 2010 81.64 83.27 81.43 82.39 2,773,449 +1.06(+1.30%)
Dec 01, 2010 80.68 82.21 80.56 81.33 3,721,474 +2.48(+3.15%)
Nov 30, 2010 78.93 80.50 78.74 78.85 5,559,866 -0.41(-0.51%)
Nov 29, 2010 77.01 79.59 76.56 79.25 5,925,602 +3.54(+4.67%)
Nov 26, 2010 76.56 76.14 75.66 75.72 742,579 -0.84(-1.10%)
Nov 24, 2010 75.16 76.56 76.56 76.56 2,240,618 +2.02(+2.70%)
Nov 23, 2010 74.69 75.20 74.25 74.54 1,866,250 -1.04(-1.37%)
Nov 22, 2010 74.85 75.72 74.31 75.58 2,673,563 +0.48(+0.63%)
Nov 19, 2010 75.59 76.12 74.89 75.10 2,230,036 -0.26(-0.34%)
Nov 18, 2010 75.08 75.79 74.54 75.36 2,488,740 +1.37(+1.85%)
Nov 17, 2010 74.42 74.94 73.75 73.99 2,020,602 -0.21(-0.28%)
Nov 16, 2010 74.21 74.51 73.01 74.20 2,775,014 -0.45(-0.60%)
Nov 15, 2010 75.77 76.26 74.51 74.65 2,481,063 -0.80(-1.07%)
Nov 12, 2010 75.51 75.83 74.98 75.45 1,776,256 -0.57(-0.75%)
Nov 11, 2010 75.59 76.43 75.48 76.02 2,119,332 -0.43(-0.57%)
Nov 10, 2010 76.33 76.69 75.39 76.46 1,699,450 +0.31(+0.41%)
Nov 09, 2010 78.13 78.33 75.86 76.15 2,697,033 -1.89(-2.42%)
Nov 08, 2010 77.06 78.17 76.95 78.04 2,309,701 +0.27(+0.34%)
Nov 05, 2010 76.67 78.25 76.67 77.77 2,924,457 +1.04(+1.35%)
Nov 04, 2010 76.37 77.03 75.98 76.73 4,051,936 +1.18(+1.56%)
Nov 03, 2010 75.18 76.37 74.18 75.56 3,393,439 +0.35(+0.47%)
Nov 02, 2010 75.26 75.77 74.51 75.20 2,361,400 +0.53(+0.71%)
Nov 01, 2010 75.77 76.71 74.35 74.68 3,020,762 -1.12(-1.48%)
Oct 29, 2010 76.66 77.02 75.76 75.80 2,387,019 -0.96(-1.25%)
Oct 28, 2010 76.65 77.06 75.67 76.76 2,703,197 +0.60(+0.79%)
Oct 27, 2010 76.59 76.69 74.92 76.15 2,722,728 -1.24(-1.60%)
Oct 25, 2010 77.24 77.94 76.84 77.39 3,143,371 +0.60(+0.79%)
Oct 22, 2010 76.61 76.78 75.96 76.78 1,104,633 +0.25(+0.33%)
Oct 21, 2010 76.84 77.66 75.87 76.53 2,113,331 -0.30(-0.39%)
Oct 20, 2010 75.67 77.12 75.61 76.84 2,900,104 +1.54(+2.04%)
Oct 19, 2010 76.21 76.66 74.69 75.30 3,291,688 -2.01(-2.60%)
Oct 18, 2010 77.29 77.68 76.81 77.31 2,260,200 -0.13(-0.17%)
Oct 15, 2010 77.81 78.20 76.60 77.44 2,514,386 +0.20(+0.26%)
Oct 14, 2010 77.54 77.55 76.77 77.24 1,829,868 -0.31(-0.40%)
Oct 13, 2010 76.53 78.31 76.27 77.55 3,285,005 +1.53(+2.01%)
Oct 12, 2010 76.01 76.37 74.79 76.02 2,609,817 -0.36(-0.48%)
Oct 11, 2010 76.87 76.87 76.13 76.39 1,949,291 -0.25(-0.33%)
Oct 08, 2010 76.64 76.85 74.61 76.64 4,279,308 +1.69(+2.25%)
Oct 07, 2010 75.74 75.77 74.25 74.95 2,233,979 -0.55(-0.73%)
Oct 06, 2010 75.69 76.04 74.94 75.51 2,442,886 -0.39(-0.51%)
Oct 05, 2010 74.51 76.43 74.42 75.89 23,465 +2.07(+2.81%)
Oct 04, 2010 73.91 74.87 73.22 73.82 3,901,325 -0.18(-0.25%)
Oct 01, 2010 74.00 75.54 73.65 74.00 3,773,549 +0.12(+0.17%)
Sep 30, 2010 73.88 76.44 73.82 73.88 5,918,283 -0.75(-1.01%)
Sep 29, 2010 73.03 74.81 72.59 74.63 462 +1.43(+1.96%)
Sep 28, 2010 72.64 73.33 71.51 73.20 3,845 +0.55(+0.76%)
Sep 27, 2010 73.11 73.34 72.54 72.65 2,607,965 -0.14(-0.19%)
Sep 24, 2010 72.48 73.28 72.30 72.78 2,769,615 +1.36(+1.90%)
Sep 23, 2010 71.43 72.95 71.18 71.43 2,839,023 -1.42(-1.95%)
Sep 22, 2010 72.25 73.52 71.99 72.84 4,183,233 +0.58(+0.80%)
Sep 21, 2010 71.91 72.37 71.21 72.27 4,581,585 +0.62(+0.87%)
Sep 20, 2010 71.35 72.30 70.93 71.64 2,883,435 +0.54(+0.77%)
Sep 17, 2010 71.10 71.59 70.69 71.10 4,505,878 -3.16(-4.26%)
Sep 15, 2010 73.33 74.58 73.10 74.26 2,340,089 +0.73(+1.00%)
Sep 14, 2010 73.31 73.95 72.64 73.53 4,096 +0.41(+0.56%)
Sep 13, 2010 73.67 74.62 72.83 73.12 2,424,397 +0.40(+0.55%)
Sep 10, 2010 73.19 73.45 72.55 72.72 1,350,084 -0.10(-0.14%)
Sep 09, 2010 73.55 74.19 72.70 72.83 1,157 +0.41(+0.56%)
Sep 08, 2010 70.88 73.11 70.88 72.42 4,181 +1.69(+2.38%)
Sep 07, 2010 70.96 71.41 70.18 70.74 387 -0.66(-0.93%)
Sep 03, 2010 71.44 72.58 71.17 71.40 2,998,819 +0.89(+1.26%)
Sep 02, 2010 70.33 70.88 69.90 70.51 203 +0.30(+0.43%)
Sep 01, 2010 68.43 70.49 68.20 70.21 4,032,455 +2.90(+4.31%)
Aug 31, 2010 67.22 68.51 66.73 67.31 9,994 -0.91(-1.33%)
Aug 30, 2010 68.74 69.78 68.15 68.22 1,882,956 -1.21(-1.74%)
Aug 27, 2010 69.42 69.52 67.21 69.42 2,249,392 +1.21(+1.77%)
Aug 26, 2010 67.71 69.12 67.71 68.22 2,685,265 +0.27(+0.39%)
Aug 25, 2010 67.40 68.29 66.65 67.95 3,137,895 -0.29(-0.43%)
Aug 24, 2010 69.25 69.62 67.41 68.24 31,779 -2.03(-2.89%)
Aug 23, 2010 70.99 71.85 70.18 70.27 3,038,733 +0.18(+0.26%)
Aug 20, 2010 69.94 70.46 69.01 70.09 2,981,378 -0.30(-0.43%)
Aug 19, 2010 72.05 72.41 69.84 70.39 9,713 -2.12(-2.93%)
Aug 18, 2010 72.08 72.95 71.39 72.51 2,919,237 +0.24(+0.33%)
Aug 17, 2010 70.71 72.88 70.53 72.27 11,744 +2.40(+3.43%)
Aug 16, 2010 69.18 70.32 68.92 69.87 2,251,655 +0.16(+0.22%)
Aug 13, 2010 69.72 70.93 69.70 69.72 2,285,896 -0.98(-1.39%)
Aug 12, 2010 70.54 70.92 69.80 70.70 3,507,557 -1.03(-1.43%)
Aug 11, 2010 73.70 73.76 71.16 71.73 862 -2.82(-3.78%)
Aug 10, 2010 74.62 74.62 74.01 74.55 463 -0.77(-1.02%)
Aug 09, 2010 73.83 75.71 73.79 75.32 3,378,782 +1.70(+2.31%)
Aug 06, 2010 73.62 74.03 72.55 73.62 2,138,922 -0.37(-0.50%)
Aug 05, 2010 73.50 74.25 73.21 73.99 2,871,886 -0.18(-0.24%)
Aug 04, 2010 72.50 74.28 72.26 74.17 11,040 +2.01(+2.79%)
Aug 03, 2010 72.88 72.88 71.40 72.16 4,409 -0.84(-1.15%)
Aug 02, 2010 72.39 73.06 71.70 73.00 2,873,002 +1.77(+2.48%)
Jul 30, 2010 71.23 71.61 69.61 71.23 2,843,573 +0.41(+0.58%)
Jul 29, 2010 72.02 72.20 70.02 70.81 2,706,578 -0.26(-0.36%)
Jul 28, 2010 71.07 71.66 70.24 71.07 289 +0.00(+0.00%)
Jul 27, 2010 71.07 72.69 70.59 71.07 51,301 -0.88(-1.22%)
Jul 26, 2010 70.98 72.17 70.75 71.95 8,396,780 +3.82(+5.61%)
Jul 23, 2010 67.72 68.16 66.93 68.13 3,243,193 +0.37(+0.55%)
Jul 22, 2010 65.33 67.94 65.33 67.76 14,781 +3.88(+6.08%)
Jul 21, 2010 66.03 66.07 63.29 63.88 3,495,431 -1.62(-2.48%)
Jul 20, 2010 65.50 65.61 63.21 65.50 2,669,947 +0.79(+1.23%)
Jul 19, 2010 64.64 64.90 63.59 64.70 2,605,077 +0.33(+0.51%)
Jul 16, 2010 64.38 66.43 64.17 64.38 3,504,843 -1.67(-2.53%)
Jul 15, 2010 67.95 67.99 65.78 66.05 4,501,785 -1.88(-2.77%)
Jul 14, 2010 66.45 68.27 66.36 67.93 16,634 +1.24(+1.86%)
Jul 13, 2010 64.85 67.03 64.81 66.69 115 +2.70(+4.22%)
Jul 12, 2010 64.89 65.06 63.49 63.99 3,363,726 -0.05(-0.08%)
Jul 09, 2010 64.04 64.16 62.57 64.04 4,056,832 +0.47(+0.73%)
Jul 08, 2010 63.41 64.23 62.67 63.57 22,715 +0.68(+1.08%)
Jul 07, 2010 61.26 62.91 60.89 62.89 5,609,081 +1.89(+3.10%)
Jul 06, 2010 62.32 62.74 60.45 61.00 726 -0.61(-0.99%)
Jul 02, 2010 61.62 62.64 61.28 61.62 5,470,213 -0.35(-0.57%)
Jul 01, 2010 61.97 62.29 60.21 61.97 7,605,548 +1.48(+2.44%)
Jun 30, 2010 61.67 62.04 60.38 60.49 1,235 -1.12(-1.82%)
Jun 29, 2010 61.65 64.08 61.21 61.62 9,424 -3.93(-5.99%)
Jun 25, 2010 65.54 65.78 64.21 65.54 9,288,375 +0.00(+0.00%)
Jun 24, 2010 65.77 66.72 65.32 65.54 4,766,378 -0.54(-0.82%)
Jun 23, 2010 65.95 66.63 65.09 66.09 4,654,154 +0.34(+0.51%)
Jun 22, 2010 67.75 68.13 65.47 65.75 11,152 -2.05(-3.03%)
Jun 21, 2010 68.76 69.11 67.32 67.80 3,877,871 -0.10(-0.15%)
Jun 18, 2010 67.91 68.01 67.22 67.91 4,326,725 +0.51(+0.76%)
Jun 17, 2010 67.73 67.75 66.55 67.40 927 +0.03(+0.05%)
Jun 16, 2010 70.24 70.80 67.23 67.36 17,451,218 -4.26(-5.95%)
Jun 15, 2010 70.84 71.75 70.43 71.62 231 +1.43(+2.04%)
Jun 14, 2010 69.94 71.08 69.57 70.19 4,070,477 +0.72(+1.04%)
Jun 11, 2010 68.52 69.56 67.91 69.47 2,792,612 +0.32(+0.46%)
Jun 10, 2010 68.19 69.22 67.76 69.15 9,343 +2.33(+3.49%)
Jun 09, 2010 68.39 69.14 66.44 66.82 3,988,029 -0.97(-1.44%)
Jun 08, 2010 66.40 68.07 65.51 67.79 116 +1.86(+2.82%)
Jun 07, 2010 68.87 68.87 65.87 65.93 4,692,142 -2.46(-3.59%)
Jun 04, 2010 68.38 71.18 67.93 68.38 4,507,944 -3.97(-5.49%)
Jun 03, 2010 72.23 73.10 71.22 72.36 2,547,682 +0.57(+0.79%)
Jun 02, 2010 70.59 71.86 70.21 71.79 20,396 +1.75(+2.50%)
Jun 01, 2010 71.07 71.86 69.96 70.04 11,607 -1.90(-2.64%)
May 28, 2010 71.93 72.92 71.23 71.93 2,685,708 -0.58(-0.80%)
May 27, 2010 71.65 72.62 70.76 72.51 3,028,828 +2.17(+3.09%)
May 26, 2010 70.17 71.26 69.80 70.34 3,690,190 +0.80(+1.15%)
May 25, 2010 68.16 69.69 67.45 69.54 3,728 -0.65(-0.93%)
May 24, 2010 71.22 71.92 70.14 70.19 2,744,144 -1.37(-1.91%)
May 21, 2010 69.05 71.81 68.42 71.56 4,932,741 +1.69(+2.42%)
May 20, 2010 70.27 71.63 69.80 69.87 6,627 -2.58(-3.56%)
May 19, 2010 71.74 72.98 70.75 72.45 3,436,229 +0.03(+0.04%)
May 18, 2010 74.06 74.81 72.17 72.42 8,526 -1.58(-2.13%)
May 17, 2010 74.21 74.92 72.37 74.00 2,734,495 -0.02(-0.02%)
May 14, 2010 74.02 75.32 73.24 74.02 3,119,083 -1.78(-2.35%)
May 13, 2010 76.98 77.21 75.53 75.80 2,187,546 -1.53(-1.98%)
May 12, 2010 76.35 77.47 75.82 77.33 2,065,180 +1.42(+1.87%)
May 11, 2010 76.67 77.21 75.85 75.91 3,359,901 +0.34(+0.44%)
May 10, 2010 74.41 75.71 74.18 75.58 4,081,992 +3.95(+5.51%)
May 07, 2010 74.23 74.23 70.48 71.63 5,656,139 -0.34(-0.48%)
May 06, 2010 75.78 76.92 70.22 71.98 348 -3.90(-5.14%)
May 05, 2010 76.47 77.23 75.82 75.88 2,581,963 -1.12(-1.45%)
May 04, 2010 78.43 78.61 76.11 77.00 10,114 -2.67(-3.35%)
May 03, 2010 78.13 79.90 77.82 79.67 3,475,159 +2.12(+2.73%)
Apr 30, 2010 79.63 80.82 77.46 77.55 3,090,599 -2.21(-2.78%)
Apr 29, 2010 78.81 79.95 78.64 79.76 2,699,197 +1.50(+1.92%)
Apr 28, 2010 77.86 78.77 77.25 78.27 2,831,286 +0.97(+1.25%)
Apr 27, 2010 79.03 79.88 77.05 77.30 12,890 -2.40(-3.01%)
Apr 26, 2010 80.15 80.98 79.50 79.70 2,409,419 -0.27(-0.33%)
Apr 23, 2010 79.20 79.98 78.66 79.96 3,342,336 +0.95(+1.20%)
Apr 22, 2010 78.41 79.21 77.46 79.02 3,832,505 +0.18(+0.23%)
Apr 21, 2010 79.25 79.70 78.51 78.83 15,756 -0.47(-0.59%)
Apr 20, 2010 80.42 80.61 78.88 79.30 4,116,394 -0.44(-0.55%)
Apr 19, 2010 80.40 81.22 79.20 79.74 3,326,469 -1.14(-1.41%)
Apr 16, 2010 82.06 82.19 80.48 80.88 4,425,256 -1.51(-1.83%)
Apr 15, 2010 82.11 84.22 82.11 82.38 5,040,537 +1.39(+1.71%)
Apr 14, 2010 78.51 81.19 78.21 81.00 5,517,023 +2.83(+3.63%)
Apr 13, 2010 78.14 78.36 77.47 78.16 1,576,791 -0.09(-0.11%)
Apr 12, 2010 78.46 79.01 78.04 78.25 1,790,023 -0.38(-0.48%)
Apr 09, 2010 77.96 78.95 77.78 78.63 2,177,348 +0.47(+0.60%)
Apr 08, 2010 77.93 78.35 77.39 78.16 2,720,544 +0.04(+0.06%)
Apr 07, 2010 79.29 79.57 77.71 78.12 2,927,593 -1.46(-1.84%)
Apr 06, 2010 79.34 79.99 79.06 79.58 2,082,510 +0.06(+0.08%)
Apr 05, 2010 79.37 79.81 78.97 79.52 2,427,940 +0.11(+0.14%)
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.