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

FedEx Corp (NY: FDX )

185.77 +1.69 (+0.92%)
Streaming Delayed Price Updated: 9:33 AM EST, Jan 31, 2023 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 (%)
Dec 31, 2004 87.36 87.41 86.84 86.96 772,679 -0.41(-0.46%)
Dec 30, 2004 87.80 88.07 87.05 87.36 922,299 -0.42(-0.48%)
Dec 29, 2004 87.79 87.86 87.13 87.79 956,051 +0.46(+0.53%)
Dec 28, 2004 86.61 87.33 86.52 87.33 1,782,530 +0.97(+1.12%)
Dec 27, 2004 87.76 87.78 86.36 86.36 1,734,960 -0.84(-0.96%)
Dec 23, 2004 88.11 88.11 86.75 87.20 1,819,680 -0.77(-0.87%)
Dec 22, 2004 88.56 88.62 87.75 87.96 2,177,591 -0.79(-0.90%)
Dec 21, 2004 89.08 89.10 88.41 88.76 1,988,215 +0.39(+0.44%)
Dec 20, 2004 88.28 88.84 87.96 88.37 2,217,686 +0.07(+0.08%)
Dec 17, 2004 86.35 88.34 86.35 88.30 3,609,120 +2.03(+2.35%)
Dec 16, 2004 85.20 86.30 84.16 86.27 5,827,599 -0.92(-1.05%)
Dec 15, 2004 88.03 88.56 87.07 87.19 2,667,906 -0.66(-0.75%)
Dec 14, 2004 87.90 88.18 87.58 87.85 1,539,921 +0.26(+0.30%)
Dec 13, 2004 87.85 87.92 87.14 87.58 992,408 +0.31(+0.35%)
Dec 10, 2004 88.03 88.04 87.10 87.27 1,277,151 -0.67(-0.76%)
Dec 09, 2004 87.37 88.14 86.66 87.95 2,632,228 +0.51(+0.59%)
Dec 08, 2004 86.35 87.50 86.30 87.43 3,616,708 +2.45(+2.88%)
Dec 07, 2004 86.11 86.57 84.97 84.99 1,218,708 -1.03(-1.20%)
Dec 06, 2004 85.20 86.32 85.18 86.02 1,236,490 +0.64(+0.76%)
Dec 03, 2004 85.57 86.14 84.80 85.38 1,826,589 -0.19(-0.22%)
Dec 02, 2004 84.71 86.25 84.43 85.56 1,869,742 +0.86(+1.01%)
Dec 01, 2004 83.91 84.84 83.89 84.71 1,571,974 +0.80(+0.96%)
Nov 30, 2004 84.36 84.39 83.82 83.90 1,949,593 -0.35(-0.42%)
Nov 29, 2004 85.05 85.31 83.72 84.26 2,417,595 -0.25(-0.29%)
Nov 26, 2004 84.45 84.67 84.18 84.50 600,746 +0.00(+0.00%)
Nov 24, 2004 84.32 84.94 84.31 84.50 1,213,271 +0.25(+0.29%)
Nov 23, 2004 84.27 84.41 83.54 84.26 1,233,658 +0.13(+0.16%)
Nov 22, 2004 83.35 84.24 83.17 84.12 1,342,844 +1.09(+1.31%)
Nov 19, 2004 84.08 84.08 82.62 83.04 1,446,819 -0.64(-0.77%)
Nov 18, 2004 83.66 83.87 83.35 83.68 834,747 +0.29(+0.35%)
Nov 17, 2004 82.95 84.09 82.95 83.39 1,919,125 +0.63(+0.76%)
Nov 16, 2004 83.84 83.85 82.37 82.76 1,659,866 -1.08(-1.28%)
Nov 15, 2004 84.34 84.44 83.49 83.84 1,559,402 -0.36(-0.43%)
Nov 12, 2004 83.70 84.23 82.85 84.20 2,119,940 +0.50(+0.60%)
Nov 11, 2004 82.37 83.87 82.15 83.70 1,980,740 +1.92(+2.35%)
Nov 10, 2004 82.07 82.42 81.35 81.77 1,313,509 +0.00(+0.00%)
Nov 09, 2004 82.20 82.92 81.58 81.77 1,334,915 -0.62(-0.75%)
Nov 08, 2004 81.37 82.58 81.22 82.39 1,603,235 +1.22(+1.50%)
Nov 05, 2004 80.86 81.77 80.73 81.17 1,361,985 +0.41(+0.50%)
Nov 04, 2004 79.81 81.00 79.64 80.77 2,658,165 +1.17(+1.46%)
Nov 03, 2004 80.96 81.15 79.14 79.60 2,574,577 -0.72(-0.89%)
Nov 02, 2004 80.09 81.16 79.25 80.32 3,070,555 +0.24(+0.30%)
Nov 01, 2004 80.45 80.90 79.58 80.08 2,080,638 -0.37(-0.46%)
Oct 29, 2004 79.91 80.45 79.80 80.45 2,067,499 +0.50(+0.63%)
Oct 28, 2004 79.28 79.95 78.30 79.95 1,948,573 +0.67(+0.85%)
Oct 27, 2004 78.23 79.51 77.80 79.28 1,852,413 +1.04(+1.33%)
Oct 26, 2004 76.85 78.23 76.56 78.23 1,947,101 +1.47(+1.92%)
Oct 25, 2004 77.17 77.69 76.54 76.76 2,188,464 -0.74(-0.96%)
Oct 22, 2004 78.98 79.46 77.41 77.50 1,914,028 -1.47(-1.87%)
Oct 21, 2004 77.58 79.43 77.58 78.98 3,195,257 +1.39(+1.80%)
Oct 20, 2004 76.46 77.58 76.19 77.58 1,586,132 +1.12(+1.47%)
Oct 19, 2004 76.72 77.71 76.46 76.46 1,700,867 -0.26(-0.35%)
Oct 18, 2004 76.11 76.93 75.34 76.72 1,590,889 +0.62(+0.81%)
Oct 15, 2004 75.14 76.35 75.14 76.11 3,139,192 +1.06(+1.41%)
Oct 14, 2004 75.34 75.64 74.79 75.05 1,452,822 +0.06(+0.08%)
Oct 13, 2004 76.86 77.32 74.67 74.98 2,155,731 -1.73(-2.26%)
Oct 12, 2004 76.34 76.79 75.66 76.72 1,225,730 +0.39(+0.51%)
Oct 11, 2004 76.24 76.62 75.71 76.33 883,223 +0.45(+0.59%)
Oct 08, 2004 76.68 76.68 75.51 75.88 1,244,305 -0.80(-1.05%)
Oct 07, 2004 77.52 77.70 76.55 76.68 1,346,921 -1.27(-1.63%)
Oct 06, 2004 77.32 78.00 77.20 77.95 1,113,486 +0.79(+1.03%)
Oct 05, 2004 77.38 77.65 76.83 77.16 1,372,292 -0.22(-0.29%)
Oct 04, 2004 76.79 77.51 76.65 77.38 1,961,372 +1.22(+1.60%)
Oct 01, 2004 75.91 76.64 75.66 76.16 1,898,511 +0.50(+0.67%)
Sep 30, 2004 75.09 75.89 74.59 75.66 2,187,331 +0.57(+0.76%)
Sep 29, 2004 75.18 75.18 74.28 75.08 1,618,639 -0.14(-0.19%)
Sep 28, 2004 75.52 75.69 74.78 75.22 1,249,062 -0.18(-0.23%)
Sep 27, 2004 74.74 75.62 74.44 75.40 1,886,618 +0.72(+0.96%)
Sep 24, 2004 73.72 75.06 73.72 74.68 2,146,443 +0.56(+0.75%)
Sep 23, 2004 74.34 74.90 73.91 74.13 2,962,276 -1.10(-1.47%)
Sep 22, 2004 76.97 77.25 74.72 75.23 5,338,077 -3.07(-3.92%)
Sep 21, 2004 77.56 78.40 77.28 78.30 2,521,004 +0.12(+0.16%)
Sep 20, 2004 77.70 78.49 77.52 78.18 2,109,520 +0.39(+0.50%)
Sep 17, 2004 77.17 77.79 77.10 77.79 2,324,379 +0.98(+1.28%)
Sep 16, 2004 75.99 76.81 75.75 76.81 1,225,050 +0.99(+1.30%)
Sep 15, 2004 76.22 76.40 75.73 75.82 1,380,220 -0.40(-0.52%)
Sep 14, 2004 76.37 76.38 75.68 76.22 1,699,735 -0.15(-0.20%)
Sep 13, 2004 75.91 76.52 75.56 76.37 1,614,901 +0.74(+0.98%)
Sep 10, 2004 74.74 75.78 74.52 75.63 2,356,546 +1.51(+2.04%)
Sep 09, 2004 74.25 74.34 73.76 74.12 1,213,384 +0.11(+0.14%)
Sep 08, 2004 74.08 74.33 73.88 74.01 1,042,018 -0.33(-0.44%)
Sep 07, 2004 73.72 74.46 73.72 74.34 1,395,624 +1.05(+1.43%)
Sep 03, 2004 73.50 73.74 72.98 73.29 952,993 -0.28(-0.38%)
Sep 02, 2004 72.84 73.71 72.76 73.57 1,714,572 +0.93(+1.28%)
Sep 01, 2004 72.66 73.20 72.29 72.65 1,951,065 +0.26(+0.35%)
Aug 31, 2004 72.09 72.50 71.74 72.39 1,367,535 +0.65(+0.91%)
Aug 30, 2004 71.52 72.34 71.52 71.74 1,231,166 -0.07(-0.10%)
Aug 27, 2004 72.20 72.38 71.65 71.81 1,528,142 -0.19(-0.26%)
Aug 26, 2004 72.44 72.79 71.50 71.99 1,825,457 -0.42(-0.57%)
Aug 25, 2004 72.34 72.92 71.81 72.41 1,792,384 +0.26(+0.35%)
Aug 24, 2004 71.78 72.44 71.53 72.15 2,384,409 +0.68(+0.95%)
Aug 23, 2004 71.87 72.70 70.79 71.47 3,904,056 +1.46(+2.08%)
Aug 20, 2004 69.48 70.16 68.82 70.01 1,465,394 +0.62(+0.89%)
Aug 19, 2004 69.87 70.08 68.95 69.40 913,464 -0.62(-0.88%)
Aug 18, 2004 69.42 70.11 69.11 70.01 988,671 +0.59(+0.85%)
Aug 17, 2004 69.68 70.25 69.28 69.42 1,301,389 +0.05(+0.08%)
Aug 16, 2004 67.54 69.37 67.54 69.37 1,788,306 +1.89(+2.80%)
Aug 13, 2004 68.29 68.72 67.32 67.48 1,239,548 -0.81(-1.19%)
Aug 12, 2004 69.31 69.37 67.69 68.29 1,399,362 -1.18(-1.70%)
Aug 11, 2004 69.53 69.86 68.50 69.48 1,794,989 -0.28(-0.40%)
Aug 10, 2004 68.53 69.76 68.47 69.76 1,194,016 +1.49(+2.19%)
Aug 09, 2004 68.81 69.24 68.27 68.27 1,246,570 -0.72(-1.05%)
Aug 06, 2004 69.13 69.48 68.42 68.99 1,938,946 -0.98(-1.40%)
Aug 05, 2004 72.12 72.12 69.97 69.97 1,784,002 -1.97(-2.74%)
Aug 04, 2004 71.82 72.39 71.26 71.94 1,482,157 -0.29(-0.40%)
Aug 03, 2004 72.80 73.10 72.06 72.23 1,033,070 -0.57(-0.78%)
Aug 02, 2004 72.13 73.07 71.74 72.80 1,506,961 +0.50(+0.70%)
Jul 30, 2004 72.33 72.33 71.75 72.29 958,430 -0.04(-0.05%)
Jul 29, 2004 71.70 72.37 71.24 72.33 1,601,536 +0.64(+0.89%)
Jul 28, 2004 70.81 71.93 70.20 71.69 1,577,864 +0.65(+0.92%)
Jul 27, 2004 70.99 71.52 70.31 71.04 1,436,852 +0.09(+0.12%)
Jul 26, 2004 71.17 71.63 70.62 70.95 1,088,908 -0.19(-0.26%)
Jul 23, 2004 71.31 71.96 70.62 71.14 1,677,422 -0.53(-0.74%)
Jul 22, 2004 72.02 72.33 70.97 71.67 2,568,574 -0.35(-0.49%)
Jul 21, 2004 73.11 73.70 72.02 72.02 1,818,434 -1.09(-1.50%)
Jul 20, 2004 71.36 73.11 71.36 73.11 1,763,728 +1.76(+2.46%)
Jul 19, 2004 71.51 71.74 70.86 71.36 1,126,625 +0.02(+0.02%)
Jul 16, 2004 72.27 72.28 71.30 71.34 1,099,895 -0.44(-0.62%)
Jul 15, 2004 70.63 72.35 70.60 71.78 1,483,176 +1.15(+1.63%)
Jul 14, 2004 69.88 71.29 69.81 70.63 1,850,714 +0.44(+0.63%)
Jul 13, 2004 70.54 70.61 70.06 70.19 751,838 -0.38(-0.54%)
Jul 12, 2004 70.58 70.86 69.94 70.57 841,656 -0.01(-0.01%)
Jul 09, 2004 70.28 70.66 69.60 70.58 1,430,396 +0.54(+0.77%)
Jul 08, 2004 71.13 71.23 70.04 70.04 1,349,753 -1.46(-2.04%)
Jul 07, 2004 70.69 71.50 70.69 71.50 1,124,586 +0.81(+1.15%)
Jul 06, 2004 70.54 71.03 70.16 70.69 1,133,987 -0.39(-0.55%)
Jul 02, 2004 71.55 71.60 70.72 71.07 905,196 -0.35(-0.49%)
Jul 01, 2004 72.00 72.39 70.74 71.43 1,965,676 -0.70(-0.97%)
Jun 30, 2004 71.48 72.24 70.94 72.12 1,652,731 +0.55(+0.76%)
Jun 29, 2004 71.35 71.83 71.34 71.58 1,196,508 +0.26(+0.36%)
Jun 28, 2004 70.72 72.20 70.72 71.32 1,937,700 +0.84(+1.19%)
Jun 25, 2004 70.47 70.93 70.16 70.48 1,593,154 +0.07(+0.10%)
Jun 24, 2004 70.42 70.76 70.07 70.41 1,438,777 -0.26(-0.37%)
Jun 23, 2004 69.78 71.01 69.63 70.68 3,293,909 +1.43(+2.07%)
Jun 22, 2004 68.89 69.29 68.65 69.25 1,006,226 +0.40(+0.58%)
Jun 21, 2004 69.04 69.34 68.85 68.85 679,123 -0.22(-0.32%)
Jun 18, 2004 68.79 69.41 68.43 69.07 1,084,831 +0.26(+0.38%)
Jun 17, 2004 69.01 69.01 67.90 68.80 1,149,051 -0.21(-0.31%)
Jun 16, 2004 68.65 69.09 68.51 69.02 1,671,306 +0.68(+0.99%)
Jun 15, 2004 67.93 68.69 67.81 68.34 1,426,658 +0.63(+0.93%)
Jun 14, 2004 67.63 68.29 67.29 67.71 1,171,590 -0.22(-0.32%)
Jun 10, 2004 68.34 68.78 67.26 67.93 2,172,267 +0.82(+1.22%)
Jun 09, 2004 67.52 67.52 66.92 67.11 919,694 -0.41(-0.60%)
Jun 08, 2004 66.84 67.52 66.50 67.52 1,435,266 +0.68(+1.02%)
Jun 07, 2004 65.74 66.95 65.59 66.84 1,313,395 +1.31(+1.99%)
Jun 04, 2004 65.82 65.95 65.17 65.53 915,390 +0.05(+0.08%)
Jun 03, 2004 64.89 65.63 64.58 65.48 1,426,998 +0.34(+0.53%)
Jun 02, 2004 64.32 65.20 64.32 65.13 1,033,410 +0.84(+1.30%)
Jun 01, 2004 64.81 64.81 63.82 64.29 1,267,977 -0.67(-1.03%)
May 28, 2004 64.76 65.20 64.50 64.96 653,639 +0.30(+0.46%)
May 27, 2004 65.69 65.86 64.00 64.66 1,668,474 -0.58(-0.89%)
May 26, 2004 65.07 65.43 64.46 65.25 1,278,963 +0.11(+0.18%)
May 25, 2004 63.57 65.33 63.03 65.13 1,563,253 +1.65(+2.60%)
May 24, 2004 62.73 63.67 62.62 63.48 1,124,926 +1.11(+1.78%)
May 21, 2004 63.13 63.13 62.07 62.37 1,266,278 -0.33(-0.52%)
May 20, 2004 62.84 62.94 62.23 62.69 800,994 -0.20(-0.32%)
May 19, 2004 63.57 63.84 62.69 62.90 1,130,136 -0.43(-0.68%)
May 18, 2004 62.42 63.47 62.24 63.33 1,317,586 +1.04(+1.67%)
May 17, 2004 62.47 62.58 61.23 62.29 1,254,499 -0.40(-0.63%)
May 14, 2004 62.36 62.99 61.86 62.69 1,153,581 +0.33(+0.52%)
May 13, 2004 62.86 62.90 62.05 62.36 1,212,705 -0.59(-0.94%)
May 12, 2004 62.69 63.08 61.58 62.95 1,630,531 +0.11(+0.17%)
May 11, 2004 62.60 62.88 61.72 62.84 1,391,773 +0.44(+0.71%)
May 10, 2004 63.04 63.11 61.99 62.40 1,610,597 -0.83(-1.31%)
May 07, 2004 63.15 63.78 62.80 63.23 1,119,716 -0.63(-0.98%)
May 06, 2004 64.14 64.36 63.42 63.86 843,128 -0.67(-1.04%)
May 05, 2004 64.60 64.60 63.65 64.53 953,106 +0.03(+0.04%)
May 04, 2004 64.30 65.11 63.96 64.50 1,090,607 +0.20(+0.32%)
May 03, 2004 63.66 64.48 63.48 64.30 1,035,901 +0.81(+1.28%)
Apr 30, 2004 64.10 64.10 63.22 63.49 1,357,908 -0.38(-0.59%)
Apr 29, 2004 64.72 64.97 63.57 63.87 1,400,947 -0.64(-1.00%)
Apr 28, 2004 65.55 65.60 64.48 64.51 900,439 -1.00(-1.52%)
Apr 27, 2004 64.77 65.98 64.77 65.51 1,764,974 +1.08(+1.67%)
Apr 26, 2004 65.51 65.97 64.20 64.43 1,872,461 -1.03(-1.58%)
Apr 23, 2004 66.31 66.31 64.94 65.47 1,647,634 -1.09(-1.63%)
Apr 22, 2004 65.01 66.80 64.88 66.55 1,791,478 +1.37(+2.10%)
Apr 21, 2004 64.42 65.41 64.05 65.18 1,036,807 +0.71(+1.10%)
Apr 20, 2004 65.29 65.64 64.48 64.48 869,292 -0.75(-1.15%)
Apr 19, 2004 65.51 65.66 64.96 65.23 993,881 -0.55(-0.83%)
Apr 16, 2004 66.47 66.48 65.45 65.78 1,431,528 -0.40(-0.60%)
Apr 15, 2004 66.18 66.78 65.76 66.17 1,159,584 +0.17(+0.25%)
Apr 14, 2004 65.29 66.22 65.18 66.01 1,260,162 +0.39(+0.59%)
Apr 13, 2004 66.35 66.53 65.47 65.62 1,325,061 -0.43(-0.65%)
Apr 12, 2004 65.58 66.39 65.27 66.05 1,080,753 +0.87(+1.34%)
Apr 08, 2004 66.75 66.75 64.73 65.18 2,919,009 -1.09(-1.65%)
Apr 07, 2004 66.87 66.87 65.87 66.27 1,384,751 -0.60(-0.90%)
Apr 06, 2004 66.54 67.06 66.01 66.87 1,700,981 +0.18(+0.26%)
Apr 05, 2004 66.66 67.10 66.14 66.69 1,562,234 -0.47(-0.70%)
Apr 02, 2004 66.69 67.16 66.33 67.16 1,665,529 +1.12(+1.70%)
Apr 01, 2004 66.19 66.70 65.75 66.04 2,056,513 -0.32(-0.48%)
Mar 31, 2004 65.88 66.45 65.54 66.36 1,900,323 +0.48(+0.72%)
Mar 30, 2004 65.51 66.00 64.70 65.88 1,666,549 +0.56(+0.85%)
Mar 29, 2004 64.45 65.99 64.25 65.33 2,448,968 +1.06(+1.65%)
Mar 26, 2004 64.10 64.80 63.77 64.27 1,779,132 -0.19(-0.30%)
Mar 25, 2004 63.13 64.50 63.01 64.46 2,169,549 +1.73(+2.76%)
Mar 24, 2004 63.22 63.36 62.27 62.73 2,000,561 -0.48(-0.75%)
Mar 23, 2004 63.08 63.63 62.77 63.21 1,945,402 +0.46(+0.73%)
Mar 22, 2004 62.94 63.33 62.60 62.75 1,851,167 -0.19(-0.29%)
Mar 19, 2004 63.13 63.61 62.92 62.93 1,747,758 -0.62(-0.97%)
Mar 18, 2004 63.26 63.79 62.80 63.55 2,608,669 +0.34(+0.54%)
Mar 17, 2004 60.70 63.98 60.70 63.21 6,667,896 +2.79(+4.62%)
Mar 16, 2004 60.04 60.48 59.50 60.42 2,251,665 +1.17(+1.98%)
Mar 15, 2004 59.80 59.80 59.15 59.24 1,521,119 -0.65(-1.09%)
Mar 12, 2004 58.80 60.00 58.75 59.90 1,691,693 +1.39(+2.37%)
Mar 11, 2004 58.45 59.68 58.17 58.51 2,351,562 +0.06(+0.11%)
Mar 10, 2004 60.47 60.47 58.27 58.45 2,641,742 -2.07(-3.43%)
Mar 09, 2004 60.88 61.20 60.23 60.52 1,357,341 -0.41(-0.68%)
Mar 08, 2004 61.28 61.71 60.88 60.94 979,836 -0.42(-0.69%)
Mar 05, 2004 60.26 61.48 60.21 61.36 1,586,585 +0.66(+1.09%)
Mar 04, 2004 61.14 61.14 60.36 60.70 1,131,155 -0.43(-0.71%)
Mar 03, 2004 61.25 61.45 60.59 61.13 1,129,570 -0.18(-0.29%)
Mar 02, 2004 61.09 61.54 60.91 61.31 1,467,546 +0.23(+0.38%)
Mar 01, 2004 60.65 61.09 60.27 61.08 1,625,661 +0.44(+0.73%)
Feb 27, 2004 60.83 61.36 60.52 60.64 1,392,339 -0.09(-0.15%)
Feb 26, 2004 60.59 61.01 60.36 60.73 1,333,669 +0.19(+0.32%)
Feb 25, 2004 60.30 60.81 60.28 60.53 1,329,139 -0.19(-0.31%)
Feb 24, 2004 60.08 60.83 60.08 60.72 1,552,267 +0.11(+0.19%)
Feb 23, 2004 60.95 61.14 60.21 60.60 1,043,830 -0.33(-0.54%)
Feb 20, 2004 60.83 61.19 60.68 60.93 1,378,521 +0.21(+0.35%)
Feb 19, 2004 60.95 61.41 60.66 60.72 1,040,772 +0.06(+0.10%)
Feb 18, 2004 60.89 61.00 60.50 60.66 1,037,827 -0.51(-0.84%)
Feb 17, 2004 61.10 61.27 60.42 61.17 1,209,873 +0.33(+0.54%)
Feb 13, 2004 61.14 61.54 60.66 60.84 1,427,791 -0.41(-0.66%)
Feb 12, 2004 61.19 61.29 60.57 61.25 1,133,421 -0.39(-0.63%)
Feb 11, 2004 60.35 61.78 60.05 61.64 2,208,851 +1.07(+1.76%)
Feb 10, 2004 59.82 60.57 59.51 60.57 1,769,958 +0.84(+1.40%)
Feb 09, 2004 59.24 60.07 58.78 59.73 2,750,474 +1.34(+2.30%)
Feb 06, 2004 57.42 58.63 57.35 58.39 2,062,063 +1.07(+1.86%)
Feb 05, 2004 57.73 58.01 57.31 57.32 3,287,793 -0.27(-0.48%)
Feb 04, 2004 58.54 58.91 57.49 57.59 2,879,254 -1.36(-2.31%)
Feb 03, 2004 59.30 59.90 58.60 58.95 1,291,536 -0.35(-0.60%)
Feb 02, 2004 59.46 59.66 58.90 59.30 1,859,888 -0.10(-0.16%)
Jan 30, 2004 60.31 60.31 59.30 59.40 1,140,216 -0.90(-1.49%)
Jan 29, 2004 60.34 60.56 59.65 60.30 1,413,859 -0.04(-0.06%)
Jan 28, 2004 61.10 61.10 60.21 60.34 1,862,833 -0.80(-1.31%)
Jan 27, 2004 61.19 61.92 60.93 61.14 1,436,059 -0.26(-0.43%)
Jan 26, 2004 61.34 61.52 60.30 61.41 1,647,747 -0.07(-0.12%)
Jan 23, 2004 61.49 61.63 61.10 61.48 1,267,297 +0.08(+0.13%)
Jan 22, 2004 61.74 61.74 60.93 61.40 1,694,072 -0.41(-0.66%)
Jan 21, 2004 61.09 62.09 60.93 61.80 1,492,124 +0.71(+1.16%)
Jan 20, 2004 61.80 62.16 61.03 61.10 1,343,750 -0.65(-1.06%)
Jan 16, 2004 61.36 61.76 60.96 61.75 2,113,937 +0.55(+0.89%)
Jan 15, 2004 61.10 61.45 60.73 61.20 1,517,495 +0.25(+0.41%)
Jan 14, 2004 61.26 61.44 60.64 60.96 1,383,958 +0.04(+0.06%)
Jan 13, 2004 60.83 61.39 60.28 60.92 4,514,316 +0.72(+1.19%)
Jan 12, 2004 58.71 60.42 58.30 60.21 5,218,585 +2.78(+4.84%)
Jan 09, 2004 58.45 58.63 57.25 57.42 3,843,913 -1.18(-2.02%)
Jan 08, 2004 59.13 59.35 58.18 58.61 4,076,442 -0.49(-0.82%)
Jan 07, 2004 59.68 59.80 58.91 59.09 3,936,449 -0.59(-0.99%)
Jan 06, 2004 60.00 60.05 59.63 59.68 3,544,900 -0.31(-0.52%)
Jan 05, 2004 60.39 60.56 59.86 59.99 3,987,644 +0.05(+0.09%)
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.