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 (%)
Feb 28, 2013 91.97 92.43 91.34 91.86 1,941,504 -0.27(-0.29%)
Feb 27, 2013 89.48 92.46 89.16 92.13 2,598,321 +2.25(+2.50%)
Feb 26, 2013 90.34 90.57 89.50 89.88 3,120,063 +0.04(+0.05%)
Feb 25, 2013 92.64 93.23 89.83 89.84 1,828,154 -2.36(-2.56%)
Feb 22, 2013 91.60 92.20 91.38 92.20 1,032,259 +0.82(+0.90%)
Feb 21, 2013 91.79 92.42 90.83 91.38 1,986,573 -0.71(-0.77%)
Feb 20, 2013 93.57 93.57 92.00 92.09 1,689,987 -1.43(-1.53%)
Feb 19, 2013 92.89 93.57 92.71 93.52 1,255,495 +0.79(+0.86%)
Feb 15, 2013 93.14 93.62 92.52 92.72 1,831,326 -0.12(-0.13%)
Feb 14, 2013 92.23 93.11 91.87 92.85 1,905,845 +0.35(+0.38%)
Feb 13, 2013 92.46 92.92 91.97 92.50 1,997,031 +0.03(+0.04%)
Feb 12, 2013 92.44 92.78 91.99 92.46 2,346,547 +0.10(+0.10%)
Feb 11, 2013 92.37 92.68 91.90 92.37 2,003,957 -0.35(-0.38%)
Feb 08, 2013 93.05 93.66 92.56 92.71 2,412,272 -0.50(-0.53%)
Feb 07, 2013 92.81 93.23 92.25 93.21 4,664,048 +0.71(+0.76%)
Feb 06, 2013 91.17 92.59 91.11 92.51 3,989,823 +2.42(+2.69%)
Feb 04, 2013 89.26 90.70 89.26 90.08 3,795,326 +0.55(+0.61%)
Feb 01, 2013 88.78 89.69 88.39 89.53 3,061,463 +1.14(+1.29%)
Jan 31, 2013 87.97 88.75 87.72 88.39 2,650,056 +0.07(+0.08%)
Jan 30, 2013 88.89 88.99 88.05 88.32 2,723,415 -0.98(-1.10%)
Jan 29, 2013 89.43 89.83 89.14 89.31 1,893,147 -0.44(-0.50%)
Jan 28, 2013 89.60 89.87 89.02 89.75 2,220,563 +0.38(+0.43%)
Jan 25, 2013 88.67 89.62 88.18 89.37 2,388,302 +0.73(+0.83%)
Jan 24, 2013 87.13 89.40 87.07 88.64 3,101,404 +1.82(+2.10%)
Jan 23, 2013 87.38 87.61 86.48 86.82 1,705,489 -0.84(-0.95%)
Jan 22, 2013 86.73 87.74 86.62 87.65 1,739,740 +0.68(+0.78%)
Jan 18, 2013 87.13 87.29 85.74 86.97 2,664,453 -0.10(-0.11%)
Jan 17, 2013 87.07 87.63 86.62 87.07 2,654,393 +0.34(+0.39%)
Jan 16, 2013 85.81 86.80 85.81 86.73 2,366,274 +0.76(+0.88%)
Jan 15, 2013 85.49 86.08 85.16 85.97 1,900,437 +0.22(+0.25%)
Jan 14, 2013 84.83 86.03 84.70 85.75 2,586,393 +0.89(+1.05%)
Jan 11, 2013 85.00 85.20 84.61 84.86 1,460,340 -0.26(-0.31%)
Jan 10, 2013 84.81 85.13 84.22 85.13 2,306,491 +0.81(+0.96%)
Jan 09, 2013 82.81 84.44 82.58 84.32 2,691,410 +1.45(+1.75%)
Jan 08, 2013 82.27 83.24 82.04 82.87 2,499,153 +0.34(+0.41%)
Jan 07, 2013 82.26 82.56 82.12 82.53 1,318,152 -0.17(-0.20%)
Jan 04, 2013 82.60 82.82 82.22 82.69 1,722,366 +0.27(+0.33%)
Jan 03, 2013 82.01 82.92 82.01 82.42 1,978,402 +0.31(+0.37%)
Jan 02, 2013 82.30 82.33 79.92 82.12 2,318,393 +2.20(+2.76%)
Dec 31, 2012 78.70 79.98 78.46 79.92 1,665,339 +1.16(+1.47%)
Dec 28, 2012 79.29 79.71 78.72 78.76 1,126,222 -0.97(-1.21%)
Dec 27, 2012 80.12 80.13 78.55 79.72 1,813,714 -0.50(-0.62%)
Dec 26, 2012 80.46 81.00 79.93 80.22 1,038,235 -0.06(-0.08%)
Dec 24, 2012 80.78 80.86 80.11 80.28 696,938 -0.52(-0.65%)
Dec 21, 2012 80.22 81.28 80.02 80.80 3,345,993 -0.46(-0.57%)
Dec 20, 2012 81.03 81.58 79.76 81.27 4,901,674 +0.06(+0.08%)
Dec 19, 2012 81.14 83.16 81.07 81.20 6,110,938 +0.73(+0.91%)
Dec 18, 2012 79.19 81.21 78.77 80.47 3,592,435 +1.17(+1.47%)
Dec 17, 2012 78.77 79.42 78.73 79.31 2,102,883 +0.81(+1.03%)
Dec 14, 2012 78.21 79.23 77.85 78.50 2,081,261 +0.33(+0.42%)
Dec 13, 2012 78.05 78.85 77.80 78.16 1,949,891 +0.00(+0.00%)
Dec 12, 2012 77.62 78.88 77.56 78.16 2,425,479 -0.47(-0.60%)
Dec 11, 2012 78.98 79.71 78.15 78.63 2,612,522 -0.24(-0.31%)
Dec 10, 2012 77.89 78.93 77.73 78.88 1,614,517 +1.02(+1.31%)
Dec 07, 2012 78.02 78.34 77.37 77.86 1,272,325 +0.09(+0.11%)
Dec 06, 2012 77.81 77.98 77.24 77.77 1,237,160 -0.15(-0.19%)
Dec 05, 2012 77.16 78.36 76.74 77.92 2,108,095 +0.91(+1.18%)
Dec 04, 2012 76.80 77.61 76.69 77.01 1,708,212 -0.99(-1.27%)
Nov 30, 2012 79.16 79.24 77.58 78.01 2,329,640 -1.11(-1.40%)
Nov 29, 2012 78.39 79.43 78.25 79.11 3,010,505 +1.14(+1.46%)
Nov 28, 2012 76.95 78.00 76.62 77.97 2,352,485 +0.69(+0.89%)
Nov 27, 2012 77.36 78.12 77.04 77.28 2,779,325 +0.21(+0.27%)
Nov 26, 2012 75.91 77.09 75.91 77.07 1,975,193 +0.64(+0.83%)
Nov 23, 2012 76.50 76.63 75.67 76.44 976,026 +0.07(+0.09%)
Nov 21, 2012 76.59 76.73 75.99 76.37 1,779,243 +0.26(+0.34%)
Nov 20, 2012 76.02 76.53 75.64 76.11 2,068,033 +0.30(+0.40%)
Nov 19, 2012 75.85 76.14 74.76 75.80 2,277,395 +0.88(+1.17%)
Nov 16, 2012 75.01 75.45 74.07 74.92 2,463,144 -0.36(-0.47%)
Nov 15, 2012 75.78 76.35 74.75 75.28 2,770,997 -0.50(-0.67%)
Nov 14, 2012 78.72 78.86 75.63 75.78 2,979,067 -2.91(-3.69%)
Nov 13, 2012 78.00 79.59 77.64 78.69 1,933,529 +0.33(+0.42%)
Nov 12, 2012 78.05 78.79 77.92 78.36 1,549,261 +0.30(+0.39%)
Nov 09, 2012 78.25 78.65 77.70 78.05 2,228,647 -0.26(-0.33%)
Nov 08, 2012 79.52 79.80 78.29 78.32 1,679,987 -1.29(-1.62%)
Nov 07, 2012 80.65 80.66 79.16 79.60 1,811,373 -1.64(-2.01%)
Nov 06, 2012 80.90 81.59 80.51 81.24 1,550,744 +0.48(+0.59%)
Nov 05, 2012 80.44 80.85 80.15 80.76 1,226,287 +0.17(+0.22%)
Nov 02, 2012 81.22 81.75 80.35 80.59 1,592,227 -0.32(-0.40%)
Nov 01, 2012 79.63 81.07 79.63 80.91 1,997,922 +0.89(+1.11%)
Oct 31, 2012 79.11 80.12 78.83 80.02 2,120,236 +1.13(+1.43%)
Oct 26, 2012 78.98 78.89 78.89 78.89 1,884,166 -0.37(-0.47%)
Oct 25, 2012 79.32 79.79 78.35 79.26 1,761,356 +0.25(+0.32%)
Oct 24, 2012 80.12 80.12 78.85 79.01 1,664,055 -0.84(-1.05%)
Oct 23, 2012 79.64 80.12 79.18 79.85 2,520,323 -0.28(-0.35%)
Oct 19, 2012 81.11 81.29 79.58 80.12 2,844,435 -1.20(-1.48%)
Oct 18, 2012 80.46 82.00 80.46 81.33 2,697,133 +0.47(+0.58%)
Oct 17, 2012 80.02 80.98 79.88 80.86 2,734,193 +0.90(+1.12%)
Oct 16, 2012 79.16 79.99 78.53 79.96 2,991,189 +1.10(+1.40%)
Oct 15, 2012 78.73 79.33 78.47 78.85 2,904,684 +0.22(+0.28%)
Oct 12, 2012 78.53 79.24 78.30 78.64 3,023,452 +0.35(+0.44%)
Oct 11, 2012 79.77 80.46 78.29 78.29 4,794,800 +0.01(+0.01%)
Oct 10, 2012 76.82 79.10 76.72 78.28 10,340,610 +3.84(+5.15%)
Oct 09, 2012 75.27 75.49 74.42 74.44 2,314,185 -0.69(-0.91%)
Oct 08, 2012 75.11 75.52 74.72 75.13 1,851,880 -0.09(-0.12%)
Oct 05, 2012 75.55 76.10 75.15 75.22 3,143,350 -0.05(-0.07%)
Oct 04, 2012 74.74 75.35 74.47 75.27 2,368,364 +0.79(+1.06%)
Oct 03, 2012 73.77 74.71 73.42 74.48 1,984,521 +0.97(+1.33%)
Oct 02, 2012 74.10 74.64 73.25 73.50 1,909,497 -0.45(-0.61%)
Oct 01, 2012 73.88 74.72 73.53 73.96 2,341,833 +0.35(+0.47%)
Sep 28, 2012 74.27 74.35 73.22 73.61 2,769,025 -1.00(-1.34%)
Sep 27, 2012 73.91 74.64 73.56 74.61 2,874,059 +1.20(+1.64%)
Sep 26, 2012 73.30 73.90 73.05 73.41 2,723,642 -0.13(-0.18%)
Sep 25, 2012 74.45 74.68 73.53 73.54 3,253,007 -0.54(-0.73%)
Sep 24, 2012 73.07 74.37 73.00 74.08 3,255,050 +0.67(+0.91%)
Sep 21, 2012 74.71 74.71 73.20 73.41 5,982,789 -0.68(-0.92%)
Sep 20, 2012 75.07 75.31 73.85 74.09 4,680,645 -1.50(-1.99%)
Sep 19, 2012 75.25 75.75 74.72 75.59 4,626,440 +0.30(+0.40%)
Sep 18, 2012 75.64 76.84 75.12 75.29 7,372,527 -2.37(-3.06%)
Sep 17, 2012 78.04 78.37 77.35 77.66 2,736,878 -0.76(-0.97%)
Sep 14, 2012 78.38 78.93 78.12 78.42 2,637,433 -0.18(-0.23%)
Sep 13, 2012 77.43 79.09 76.75 78.60 2,465,071 +1.11(+1.44%)
Sep 12, 2012 77.40 77.53 76.90 77.49 1,634,392 +0.33(+0.43%)
Sep 11, 2012 76.73 77.50 76.64 77.16 2,401,652 +0.64(+0.84%)
Sep 10, 2012 75.84 76.78 75.78 76.51 2,649,719 +0.50(+0.66%)
Sep 07, 2012 76.11 76.18 75.70 76.01 1,759,889 -0.14(-0.18%)
Sep 06, 2012 74.70 76.24 74.70 76.15 3,095,567 +1.64(+2.19%)
Sep 05, 2012 74.34 75.70 74.09 74.51 6,886,330 -1.51(-1.99%)
Sep 04, 2012 75.88 76.52 75.44 76.03 2,280,904 -0.08(-0.10%)
Aug 31, 2012 76.16 76.40 75.70 76.10 1,709,148 +0.38(+0.50%)
Aug 30, 2012 75.99 76.12 75.45 75.72 2,085,971 -0.38(-0.50%)
Aug 29, 2012 75.88 76.36 75.72 76.10 1,745,956 -0.32(-0.42%)
Aug 27, 2012 77.45 77.52 76.27 76.42 1,269,188 -0.93(-1.20%)
Aug 24, 2012 76.88 77.62 76.58 77.35 1,092,032 +0.18(+0.24%)
Aug 23, 2012 77.76 77.94 76.82 77.17 1,208,413 -0.59(-0.76%)
Aug 22, 2012 78.17 78.45 77.67 77.76 1,629,653 -0.67(-0.85%)
Aug 21, 2012 78.18 79.13 77.97 78.43 2,238,685 +0.29(+0.37%)
Aug 20, 2012 77.85 78.25 77.57 78.14 2,092,815 -0.02(-0.02%)
Aug 17, 2012 78.05 78.75 77.90 78.16 1,933,777 +0.23(+0.29%)
Aug 16, 2012 77.71 78.26 77.22 77.94 2,229,020 +0.16(+0.21%)
Aug 15, 2012 76.19 77.97 76.07 77.77 2,868,151 +1.71(+2.25%)
Aug 14, 2012 76.36 76.71 75.90 76.06 1,786,350 -0.17(-0.22%)
Aug 13, 2012 76.16 76.72 75.59 76.22 1,536,208 -0.03(-0.03%)
Aug 10, 2012 76.47 76.75 75.76 76.25 2,559,490 -0.75(-0.97%)
Aug 09, 2012 77.55 77.69 76.86 77.00 1,705,837 -0.56(-0.73%)
Aug 08, 2012 77.73 77.75 77.03 77.56 1,549,534 -0.44(-0.57%)
Aug 07, 2012 78.75 78.75 77.63 78.01 1,625,415 -0.26(-0.33%)
Aug 06, 2012 78.45 78.86 78.04 78.27 1,043,902 +0.26(+0.33%)
Aug 03, 2012 77.33 78.34 77.31 78.01 1,869,274 +1.65(+2.16%)
Aug 02, 2012 76.17 76.73 75.59 76.36 2,189,080 -0.81(-1.05%)
Aug 01, 2012 78.73 78.86 76.77 77.16 1,986,365 -1.26(-1.61%)
Jul 31, 2012 78.99 79.21 78.41 78.42 2,027,306 -0.60(-0.76%)
Jul 30, 2012 78.61 79.18 78.45 79.02 1,608,384 +0.09(+0.11%)
Jul 27, 2012 77.74 79.73 77.25 78.93 2,762,973 +2.03(+2.64%)
Jul 26, 2012 77.07 77.59 76.60 76.90 2,180,321 +1.15(+1.51%)
Jul 25, 2012 76.39 76.47 75.42 75.76 2,424,144 -0.38(-0.50%)
Jul 24, 2012 76.56 76.83 74.88 76.14 4,319,691 -1.38(-1.78%)
Jul 23, 2012 77.02 77.78 76.77 77.52 1,700,064 -0.71(-0.91%)
Jul 20, 2012 79.97 80.15 78.14 78.23 2,459,406 -2.35(-2.92%)
Jul 19, 2012 80.58 80.91 80.36 80.58 1,484,573 +0.06(+0.08%)
Jul 18, 2012 79.10 80.77 78.95 80.52 1,522,378 +1.28(+1.61%)
Jul 17, 2012 79.98 79.98 78.34 79.25 2,316,603 -0.58(-0.73%)
Jul 16, 2012 79.96 80.15 79.39 79.83 1,393,785 -0.37(-0.47%)
Jul 13, 2012 77.84 80.39 77.84 80.20 2,127,008 +2.48(+3.18%)
Jul 12, 2012 78.16 78.25 77.23 77.73 2,502,790 -0.96(-1.23%)
Jul 11, 2012 78.43 79.01 78.14 78.69 1,885,970 +0.11(+0.14%)
Jul 10, 2012 79.02 79.88 78.09 78.58 1,920,663 -0.56(-0.71%)
Jul 09, 2012 79.09 79.69 78.73 79.14 1,339,023 -0.13(-0.16%)
Jul 06, 2012 79.25 79.89 78.60 79.27 1,508,681 -0.72(-0.90%)
Jul 05, 2012 79.82 80.39 79.38 79.99 1,610,235 -0.43(-0.53%)
Jul 03, 2012 79.41 80.59 79.14 80.42 1,189,479 +0.92(+1.16%)
Jul 02, 2012 79.56 79.79 77.77 79.50 2,111,559 -0.06(-0.08%)
Jun 29, 2012 78.41 79.56 77.88 79.56 2,392,938 +2.45(+3.18%)
Jun 28, 2012 75.92 77.21 75.83 77.11 1,649,130 +0.77(+1.01%)
Jun 27, 2012 76.08 76.61 75.67 76.34 2,114,554 +0.30(+0.40%)
Jun 26, 2012 77.15 77.31 75.71 76.03 2,536,408 -1.09(-1.42%)
Jun 25, 2012 77.79 77.84 76.27 77.13 2,226,185 -1.50(-1.91%)
Jun 22, 2012 79.26 79.26 78.01 78.63 3,130,773 -0.08(-0.10%)
Jun 21, 2012 79.69 80.04 78.64 78.71 3,331,867 -0.62(-0.78%)
Jun 20, 2012 78.72 80.17 78.43 79.33 3,606,714 +0.29(+0.36%)
Jun 19, 2012 75.57 79.86 75.37 79.04 5,402,462 +2.17(+2.82%)
Jun 18, 2012 75.90 77.28 75.70 76.87 3,015,720 +0.76(+1.00%)
Jun 15, 2012 75.86 76.14 75.16 76.10 2,411,179 +0.69(+0.91%)
Jun 14, 2012 75.15 75.94 74.68 75.42 2,687,146 +0.69(+0.92%)
Jun 13, 2012 75.51 75.79 74.19 74.73 2,967,494 -1.30(-1.71%)
Jun 12, 2012 74.97 76.15 74.54 76.03 2,056,985 +1.22(+1.63%)
Jun 11, 2012 76.45 76.60 74.67 74.81 2,452,477 -1.12(-1.47%)
Jun 08, 2012 74.96 75.98 74.57 75.93 2,030,689 +1.27(+1.71%)
Jun 07, 2012 76.32 76.61 74.57 74.65 3,048,787 -0.63(-0.84%)
Jun 06, 2012 73.70 75.29 73.62 75.29 2,771,191 +2.16(+2.95%)
Jun 05, 2012 73.79 74.29 72.66 73.13 2,569,567 -0.75(-1.01%)
Jun 04, 2012 73.86 74.56 73.28 73.87 2,256,772 -0.04(-0.06%)
Jun 01, 2012 75.62 75.91 73.78 73.92 3,648,408 -3.37(-4.36%)
May 31, 2012 76.99 78.00 75.97 77.29 1,868,784 +0.18(+0.24%)
May 30, 2012 77.55 78.24 76.86 77.11 1,902,294 -1.78(-2.25%)
May 29, 2012 77.75 79.27 77.61 78.88 1,806,138 +1.47(+1.90%)
May 25, 2012 78.24 78.47 76.89 77.41 1,501,898 -0.64(-0.82%)
May 24, 2012 77.03 78.38 76.94 78.05 2,588,175 +1.11(+1.44%)
May 23, 2012 74.65 77.08 74.41 76.94 2,482,537 +1.64(+2.18%)
May 22, 2012 75.35 76.12 74.84 75.30 1,995,935 +0.13(+0.17%)
May 21, 2012 73.71 75.35 73.61 75.17 1,785,363 +1.41(+1.92%)
May 18, 2012 75.66 75.74 73.58 73.76 2,947,224 -1.47(-1.96%)
May 17, 2012 76.23 76.70 75.16 75.23 3,938,379 -0.97(-1.27%)
May 16, 2012 76.63 77.60 76.12 76.20 1,856,667 +0.07(+0.09%)
May 15, 2012 76.08 77.03 75.76 76.14 2,280,261 +0.03(+0.03%)
May 14, 2012 75.29 76.59 75.26 76.11 1,820,197 -0.02(-0.02%)
May 11, 2012 74.71 76.35 74.71 76.13 1,879,598 +1.00(+1.33%)
May 10, 2012 75.88 76.81 74.97 75.13 1,977,619 -0.42(-0.55%)
May 09, 2012 76.09 76.13 75.15 75.55 2,938,303 -1.59(-2.06%)
May 08, 2012 76.92 77.19 76.14 77.13 2,486,935 -0.36(-0.46%)
May 07, 2012 76.51 78.14 76.40 77.49 2,072,608 +0.06(+0.08%)
May 04, 2012 77.18 77.74 76.47 77.43 3,275,355 +0.38(+0.50%)
May 03, 2012 77.30 77.81 76.95 77.05 2,537,290 -0.42(-0.55%)
May 02, 2012 76.95 77.66 76.71 77.47 1,087,805 +0.27(+0.35%)
May 01, 2012 76.42 77.89 75.93 77.20 1,597,804 +0.69(+0.91%)
Apr 30, 2012 76.55 76.95 76.15 76.51 1,434,472 +0.00(+0.00%)
Apr 27, 2012 76.39 76.72 75.43 76.51 1,834,236 +0.60(+0.79%)
Apr 26, 2012 75.68 76.07 74.74 75.91 3,447,299 -0.58(-0.76%)
Apr 25, 2012 77.45 77.89 76.04 76.49 2,062,332 -0.62(-0.81%)
Apr 24, 2012 76.79 77.33 76.43 77.12 1,449,861 +0.72(+0.94%)
Apr 23, 2012 76.86 76.95 75.92 76.40 2,165,971 -1.35(-1.74%)
Apr 20, 2012 77.62 78.15 77.14 77.75 2,792,972 +0.24(+0.31%)
Apr 19, 2012 78.40 78.63 76.91 77.51 2,374,466 -0.87(-1.11%)
Apr 18, 2012 78.25 78.77 77.90 78.37 1,581,887 -0.06(-0.08%)
Apr 17, 2012 77.17 78.70 76.94 78.43 2,659,595 +1.98(+2.59%)
Apr 16, 2012 76.79 77.08 76.08 76.46 1,788,115 +0.13(+0.17%)
Apr 13, 2012 77.37 77.84 76.30 76.33 2,375,014 -1.57(-2.01%)
Apr 12, 2012 76.35 78.34 76.34 77.90 3,035,283 +1.67(+2.20%)
Apr 11, 2012 76.14 76.73 75.94 76.22 2,722,627 +1.11(+1.48%)
Apr 10, 2012 76.43 76.56 74.93 75.11 2,970,149 -1.60(-2.08%)
Apr 09, 2012 77.08 77.40 76.44 76.71 2,442,968 -1.66(-2.12%)
Apr 05, 2012 78.27 78.57 78.06 78.37 1,419,396 -0.22(-0.28%)
Apr 04, 2012 78.77 78.97 78.14 78.59 1,681,442 -0.74(-0.93%)
Apr 03, 2012 79.74 80.01 78.52 79.33 2,104,910 -0.61(-0.76%)
Apr 02, 2012 79.80 80.51 79.34 79.93 1,912,573 +0.20(+0.25%)
Mar 30, 2012 79.84 80.03 78.94 79.73 1,944,371 +0.19(+0.24%)
Mar 29, 2012 78.64 79.66 77.95 79.54 2,443,241 +0.22(+0.27%)
Mar 28, 2012 79.88 79.97 78.48 79.33 2,963,734 -0.36(-0.45%)
Mar 27, 2012 80.57 80.79 79.67 79.68 2,802,036 -0.75(-0.94%)
Mar 26, 2012 80.77 80.89 79.98 80.44 3,578,755 +0.34(+0.42%)
Mar 23, 2012 80.04 80.22 78.37 80.10 4,198,545 -0.10(-0.13%)
Mar 22, 2012 80.95 81.63 79.13 80.20 7,690,108 -2.88(-3.46%)
Mar 21, 2012 82.34 84.01 81.87 83.08 4,728,123 +1.02(+1.25%)
Mar 20, 2012 82.06 82.27 81.40 82.06 1,888,673 -0.22(-0.26%)
Mar 19, 2012 83.12 83.22 81.93 82.27 2,816,740 +0.48(+0.58%)
Mar 16, 2012 82.25 82.44 81.13 81.80 2,857,002 -0.23(-0.29%)
Mar 15, 2012 80.20 82.40 80.06 82.03 3,032,040 +2.09(+2.61%)
Mar 14, 2012 80.55 80.61 79.29 79.94 1,654,539 -0.59(-0.73%)
Mar 13, 2012 79.77 80.61 79.25 80.53 1,874,073 +1.34(+1.70%)
Mar 12, 2012 79.62 79.71 78.35 79.19 1,624,525 -0.40(-0.50%)
Mar 09, 2012 79.28 79.93 78.10 79.59 2,077,266 +0.69(+0.88%)
Mar 08, 2012 78.57 79.34 77.75 78.89 2,425,941 +1.18(+1.52%)
Mar 07, 2012 77.25 78.08 77.08 77.71 1,992,124 +0.87(+1.14%)
Mar 06, 2012 77.15 77.38 76.22 76.84 2,607,863 -1.45(-1.86%)
Mar 05, 2012 78.42 78.55 77.75 78.29 1,458,879 -0.30(-0.39%)
Mar 02, 2012 78.93 79.38 78.36 78.60 1,325,183 -0.29(-0.37%)
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.