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

FedEx Corp (NY: FDX )

300.39 +2.22 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Oct 31, 2005 76.75 78.07 76.75 77.81 1,746,120 +1.10(+1.43%)
Oct 28, 2005 76.17 77.01 76.10 76.71 1,699,924 +0.95(+1.25%)
Oct 27, 2005 76.34 76.59 75.29 75.76 1,538,178 -0.81(-1.06%)
Oct 26, 2005 76.67 77.14 76.41 76.57 1,459,846 -0.52(-0.68%)
Oct 25, 2005 77.02 77.82 76.58 77.10 2,645,586 +0.08(+0.11%)
Oct 24, 2005 75.24 77.40 75.22 77.01 2,679,377 +2.08(+2.78%)
Oct 21, 2005 75.52 75.60 74.74 74.93 2,394,284 -0.58(-0.76%)
Oct 20, 2005 75.71 76.26 74.98 75.51 2,446,033 +0.32(+0.43%)
Oct 19, 2005 74.56 75.41 73.44 75.18 2,060,159 +0.63(+0.84%)
Oct 18, 2005 74.43 74.70 74.02 74.56 1,344,769 -0.06(-0.08%)
Oct 17, 2005 74.14 74.62 73.84 74.62 1,133,873 +0.47(+0.64%)
Oct 14, 2005 73.55 74.23 72.76 74.14 1,622,655 +0.86(+1.18%)
Oct 13, 2005 73.21 73.79 72.77 73.28 2,167,202 -0.46(-0.62%)
Oct 12, 2005 74.45 75.24 73.08 73.74 2,149,598 -0.99(-1.33%)
Oct 11, 2005 74.78 75.19 74.43 74.73 1,841,466 +0.21(+0.28%)
Oct 10, 2005 74.19 74.99 73.70 74.52 1,537,469 +0.54(+0.73%)
Oct 07, 2005 73.97 74.40 73.41 73.97 2,256,050 +0.13(+0.17%)
Oct 06, 2005 73.07 74.31 72.96 73.85 3,298,831 +1.39(+1.92%)
Oct 05, 2005 72.66 73.60 72.01 72.46 2,287,832 +0.02(+0.02%)
Oct 04, 2005 72.74 73.64 72.44 72.44 1,555,782 -0.59(-0.81%)
Oct 03, 2005 73.53 73.75 72.81 73.03 2,188,587 -0.71(-0.96%)
Sep 30, 2005 73.65 73.97 73.15 73.75 1,413,531 +0.10(+0.14%)
Sep 29, 2005 72.37 73.86 71.69 73.64 2,739,042 +1.49(+2.06%)
Sep 28, 2005 71.40 72.56 71.52 72.15 2,286,769 +0.76(+1.07%)
Sep 27, 2005 71.06 71.58 70.74 71.39 2,308,508 +0.57(+0.80%)
Sep 26, 2005 70.89 71.19 70.55 70.83 3,239,166 +0.49(+0.70%)
Sep 23, 2005 70.34 70.99 70.02 70.34 2,681,386 -0.19(-0.28%)
Sep 22, 2005 69.91 70.88 69.54 70.53 3,331,086 +0.15(+0.22%)
Sep 21, 2005 68.46 70.73 69.12 70.38 8,535,893 +5.21(+7.99%)
Sep 20, 2005 66.39 66.39 65.01 65.17 3,748,859 -0.79(-1.19%)
Sep 19, 2005 67.31 67.54 65.82 65.96 3,300,603 -1.91(-2.82%)
Sep 16, 2005 67.92 68.00 67.08 67.87 2,703,952 +0.40(+0.59%)
Sep 15, 2005 67.70 68.05 67.08 67.47 977,917 -0.07(-0.10%)
Sep 14, 2005 67.64 68.03 67.47 67.54 1,337,798 -0.19(-0.27%)
Sep 13, 2005 68.60 68.60 67.46 67.73 2,197,803 -0.87(-1.27%)
Sep 12, 2005 67.51 68.81 67.33 68.60 1,974,620 +1.09(+1.62%)
Sep 09, 2005 67.97 68.06 67.15 67.51 2,832,970 -0.46(-0.67%)
Sep 08, 2005 68.62 68.67 67.61 67.97 2,256,168 -0.72(-1.05%)
Sep 07, 2005 68.92 69.16 68.52 68.68 1,362,373 -0.17(-0.25%)
Sep 06, 2005 68.22 69.24 68.22 68.85 1,668,614 +0.71(+1.04%)
Sep 02, 2005 67.98 68.68 67.98 68.14 1,476,032 -0.03(-0.05%)
Sep 01, 2005 68.94 69.40 67.81 68.18 2,650,549 -0.75(-1.09%)
Aug 31, 2005 69.09 69.40 68.30 68.93 2,646,886 +0.06(+0.09%)
Aug 30, 2005 69.58 69.58 68.20 68.87 2,490,103 -0.70(-1.01%)
Aug 29, 2005 69.14 69.73 68.41 69.57 1,946,737 +0.44(+0.64%)
Aug 26, 2005 69.79 70.03 68.82 69.13 1,636,242 -0.65(-0.93%)
Aug 25, 2005 69.94 70.12 69.47 69.78 1,426,528 +0.06(+0.08%)
Aug 24, 2005 69.53 70.89 69.45 69.73 2,037,002 -0.11(-0.16%)
Aug 23, 2005 71.15 71.16 69.83 69.84 1,948,745 -1.13(-1.59%)
Aug 22, 2005 71.75 71.94 70.65 70.96 1,769,159 -0.79(-1.10%)
Aug 19, 2005 72.03 72.06 71.36 71.75 1,102,091 +0.07(+0.09%)
Aug 18, 2005 71.05 72.20 70.81 71.68 1,785,936 +0.41(+0.58%)
Aug 17, 2005 71.32 71.60 70.56 71.27 2,750,148 -0.14(-0.19%)
Aug 16, 2005 71.82 72.32 71.26 71.40 2,917,565 -0.59(-0.82%)
Aug 15, 2005 71.56 72.32 71.15 71.99 1,006,863 +0.35(+0.48%)
Aug 12, 2005 71.86 71.96 71.39 71.65 1,472,842 -0.59(-0.82%)
Aug 11, 2005 71.78 72.53 71.65 72.24 1,598,788 +0.47(+0.65%)
Aug 10, 2005 71.81 73.21 71.64 71.77 2,831,080 +0.14(+0.20%)
Aug 09, 2005 71.82 72.11 71.54 71.63 1,625,726 -0.02(-0.02%)
Aug 08, 2005 71.94 72.07 71.36 71.65 1,775,775 +0.04(+0.06%)
Aug 05, 2005 71.95 72.24 71.44 71.60 1,884,708 -0.34(-0.47%)
Aug 04, 2005 71.44 72.08 71.36 71.94 1,885,299 +0.30(+0.41%)
Aug 03, 2005 72.15 72.15 71.14 71.65 2,263,493 -0.72(-0.99%)
Aug 02, 2005 71.73 72.44 71.43 72.37 1,564,289 +0.63(+0.87%)
Aug 01, 2005 71.22 71.99 71.10 71.74 1,333,308 +0.57(+0.80%)
Jul 29, 2005 72.20 72.48 71.17 71.17 1,456,774 -1.21(-1.67%)
Jul 28, 2005 71.87 72.58 71.70 72.38 1,328,228 +0.71(+0.99%)
Jul 27, 2005 71.79 72.39 71.49 71.67 1,844,420 +0.03(+0.04%)
Jul 26, 2005 71.10 71.93 70.36 71.65 1,653,964 +0.63(+0.89%)
Jul 25, 2005 71.88 72.19 70.96 71.01 2,361,202 -1.02(-1.41%)
Jul 22, 2005 72.29 72.29 71.20 72.03 1,922,634 +0.11(+0.15%)
Jul 21, 2005 71.54 72.69 70.77 71.92 3,440,255 +0.52(+0.72%)
Jul 20, 2005 69.18 71.73 69.11 71.40 3,617,124 +1.86(+2.68%)
Jul 19, 2005 69.91 70.21 69.45 69.54 2,244,944 +0.04(+0.06%)
Jul 18, 2005 70.20 70.28 69.47 69.50 1,375,133 -0.79(-1.12%)
Jul 15, 2005 70.76 70.76 69.90 70.28 1,722,727 -0.30(-0.43%)
Jul 14, 2005 70.76 71.30 70.34 70.59 2,124,550 -0.08(-0.11%)
Jul 13, 2005 70.00 70.83 69.66 70.67 1,566,179 +0.67(+0.96%)
Jul 12, 2005 70.91 70.91 69.93 70.00 2,027,078 -0.89(-1.25%)
Jul 11, 2005 71.31 71.52 70.61 70.89 2,480,533 -0.18(-0.25%)
Jul 08, 2005 70.20 71.52 69.91 71.06 2,736,915 +0.96(+1.38%)
Jul 07, 2005 68.98 70.31 68.13 70.10 2,116,635 +0.45(+0.64%)
Jul 06, 2005 69.98 70.19 69.55 69.65 2,211,154 -0.60(-0.86%)
Jul 05, 2005 69.40 70.51 68.81 70.25 3,000,742 +0.64(+0.92%)
Jul 01, 2005 68.97 69.95 68.88 69.61 2,432,446 +1.04(+1.52%)
Jun 30, 2005 70.55 70.55 68.54 68.57 3,205,730 -1.52(-2.16%)
Jun 29, 2005 69.57 70.56 69.16 70.08 5,163,927 +1.05(+1.52%)
Jun 28, 2005 68.01 69.15 68.01 69.03 2,956,318 +1.22(+1.80%)
Jun 27, 2005 67.80 68.60 67.40 67.81 2,955,609 +0.02(+0.02%)
Jun 24, 2005 68.98 68.98 67.33 67.80 6,014,716 -0.57(-0.83%)
Jun 23, 2005 72.58 72.58 68.22 68.36 14,221,447 -6.22(-8.34%)
Jun 22, 2005 74.85 75.15 73.85 74.58 1,336,380 -0.09(-0.12%)
Jun 21, 2005 74.74 74.99 73.97 74.68 2,621,839 +0.35(+0.47%)
Jun 20, 2005 74.05 74.65 73.22 74.33 2,597,382 +0.42(+0.57%)
Jun 17, 2005 74.08 74.20 73.41 73.91 1,926,533 +0.52(+0.70%)
Jun 16, 2005 73.21 73.52 72.47 73.39 1,946,146 +0.33(+0.45%)
Jun 15, 2005 72.77 73.31 71.86 73.06 2,874,677 +0.97(+1.35%)
Jun 14, 2005 73.56 73.59 71.99 72.09 2,468,954 -1.29(-1.76%)
Jun 13, 2005 73.13 74.23 72.45 73.38 2,048,463 +0.22(+0.30%)
Jun 10, 2005 73.88 74.14 73.14 73.16 3,609,326 -1.00(-1.35%)
Jun 09, 2005 75.33 75.34 72.26 74.16 7,078,291 -1.76(-2.32%)
Jun 08, 2005 76.26 76.32 75.70 75.92 2,380,224 -0.22(-0.29%)
Jun 07, 2005 76.96 77.22 76.11 76.14 1,842,057 -0.46(-0.60%)
Jun 06, 2005 76.65 76.91 76.28 76.60 1,219,413 -0.16(-0.21%)
Jun 03, 2005 76.89 77.39 76.54 76.76 1,317,831 -0.47(-0.61%)
Jun 02, 2005 76.35 77.36 76.07 77.23 1,409,632 +0.90(+1.18%)
Jun 01, 2005 75.59 76.77 75.07 76.34 2,149,598 +0.65(+0.86%)
May 31, 2005 76.08 76.21 75.19 75.68 1,723,908 -0.39(-0.51%)
May 27, 2005 76.46 76.57 75.72 76.07 1,372,297 -0.38(-0.50%)
May 26, 2005 75.52 76.79 75.33 76.45 1,779,438 +1.38(+1.84%)
May 25, 2005 75.06 75.24 74.56 75.07 1,421,447 +0.02(+0.02%)
May 24, 2005 75.10 75.26 74.03 75.06 2,238,682 -0.04(-0.06%)
May 23, 2005 74.88 76.03 74.75 75.10 1,551,411 +0.36(+0.48%)
May 20, 2005 75.73 75.79 74.38 74.74 1,452,048 -0.77(-1.02%)
May 19, 2005 75.42 75.91 74.83 75.52 998,238 +0.09(+0.12%)
May 18, 2005 74.27 75.68 73.99 75.42 1,555,428 +1.34(+1.81%)
May 17, 2005 72.79 74.29 72.45 74.08 1,628,798 +0.90(+1.23%)
May 16, 2005 71.93 73.23 71.84 73.19 2,137,311 +1.57(+2.20%)
May 13, 2005 72.23 72.36 71.11 71.61 2,518,340 -0.62(-0.86%)
May 12, 2005 74.14 74.19 71.70 72.23 2,468,718 -1.91(-2.58%)
May 11, 2005 74.18 75.03 73.53 74.14 2,718,012 +0.97(+1.33%)
May 10, 2005 73.81 74.04 73.01 73.17 1,889,198 -1.03(-1.39%)
May 09, 2005 73.68 74.52 73.38 74.20 1,574,332 +0.82(+1.12%)
May 06, 2005 73.93 74.14 73.09 73.38 1,072,436 -0.41(-0.56%)
May 05, 2005 73.25 74.14 73.23 73.80 1,704,768 +0.55(+0.75%)
May 04, 2005 72.03 73.31 71.61 73.25 1,893,451 +1.41(+1.96%)
May 03, 2005 72.70 72.94 71.81 71.84 1,674,167 -0.95(-1.30%)
May 02, 2005 71.77 72.79 71.60 72.79 1,910,583 +0.89(+1.24%)
Apr 29, 2005 71.10 71.90 70.62 71.90 1,488,910 +1.09(+1.54%)
Apr 28, 2005 71.34 72.04 70.77 70.81 1,719,182 -1.21(-1.68%)
Apr 27, 2005 71.52 72.37 70.47 72.02 2,391,094 +0.39(+0.54%)
Apr 26, 2005 72.87 73.15 71.54 71.63 2,102,575 -1.13(-1.56%)
Apr 25, 2005 72.47 73.63 72.47 72.76 1,562,399 +0.30(+0.42%)
Apr 22, 2005 73.21 73.63 71.99 72.46 2,806,978 -1.26(-1.71%)
Apr 21, 2005 71.89 73.88 71.56 73.72 2,917,092 +2.89(+4.07%)
Apr 20, 2005 71.73 71.83 70.34 70.83 2,987,273 -1.15(-1.60%)
Apr 19, 2005 71.83 72.29 71.10 71.99 2,271,764 +0.25(+0.34%)
Apr 18, 2005 71.27 72.38 70.46 71.74 2,888,737 +0.69(+0.96%)
Apr 15, 2005 72.58 73.37 70.53 71.05 4,909,671 -1.89(-2.59%)
Apr 14, 2005 75.54 75.70 72.51 72.94 4,296,006 -2.60(-3.44%)
Apr 13, 2005 77.37 77.38 75.00 75.54 2,260,658 -2.18(-2.80%)
Apr 12, 2005 76.60 77.90 75.42 77.72 2,581,904 +0.96(+1.25%)
Apr 11, 2005 77.36 77.83 76.68 76.76 1,608,004 -0.28(-0.36%)
Apr 08, 2005 78.51 78.52 76.89 77.04 1,814,883 -1.60(-2.03%)
Apr 07, 2005 78.76 78.97 77.87 78.64 1,692,717 -0.17(-0.21%)
Apr 06, 2005 78.63 79.59 78.40 78.81 1,061,448 +0.19(+0.24%)
Apr 05, 2005 78.60 79.19 78.33 78.62 948,143 +0.01(+0.01%)
Apr 04, 2005 78.16 78.88 77.45 78.61 1,621,591 +0.45(+0.57%)
Apr 01, 2005 79.62 80.38 77.88 78.16 2,954,309 -1.35(-1.70%)
Mar 31, 2005 80.25 80.53 79.19 79.52 1,603,042 -0.89(-1.11%)
Mar 30, 2005 79.14 80.56 79.14 80.41 1,307,434 +1.52(+1.92%)
Mar 29, 2005 79.65 79.95 78.62 78.89 2,076,464 -1.18(-1.47%)
Mar 28, 2005 79.57 80.47 79.57 80.07 1,247,532 +0.60(+0.76%)
Mar 24, 2005 79.76 80.26 79.43 79.47 1,275,770 +0.02(+0.02%)
Mar 23, 2005 79.31 79.77 78.50 79.45 1,798,696 -0.66(-0.82%)
Mar 22, 2005 80.36 81.67 80.11 80.11 1,803,304 -0.14(-0.18%)
Mar 21, 2005 80.83 81.25 79.54 80.25 2,269,401 -1.11(-1.36%)
Mar 18, 2005 82.04 82.25 80.59 81.36 3,976,768 -0.60(-0.73%)
Mar 17, 2005 81.25 83.27 80.42 81.96 3,312,536 -0.08(-0.09%)
Mar 16, 2005 83.55 83.88 81.56 82.04 2,754,638 -1.44(-1.72%)
Mar 15, 2005 85.27 85.64 83.47 83.48 2,244,708 -1.65(-1.94%)
Mar 14, 2005 84.99 85.40 84.21 85.13 2,001,321 +0.72(+0.85%)
Mar 11, 2005 83.89 84.80 83.66 84.41 1,197,555 +0.52(+0.62%)
Mar 10, 2005 84.13 84.38 83.37 83.89 1,490,092 -0.38(-0.45%)
Mar 09, 2005 84.85 84.98 84.25 84.28 1,177,470 -0.98(-1.15%)
Mar 08, 2005 85.49 85.94 85.07 85.26 1,158,684 -0.69(-0.81%)
Mar 07, 2005 84.36 86.22 84.08 85.95 2,108,364 +1.65(+1.96%)
Mar 04, 2005 83.08 84.63 83.06 84.30 1,496,117 +1.41(+1.71%)
Mar 03, 2005 82.35 82.97 81.88 82.89 1,592,054 +0.65(+0.79%)
Mar 02, 2005 82.52 82.82 81.90 82.24 1,391,556 -0.80(-0.96%)
Mar 01, 2005 82.81 83.21 82.63 83.03 1,339,806 +0.27(+0.33%)
Feb 28, 2005 83.17 83.72 82.29 82.76 1,778,847 -0.56(-0.67%)
Feb 25, 2005 82.68 83.49 82.47 83.32 1,448,503 +0.61(+0.74%)
Feb 24, 2005 81.77 82.81 81.17 82.71 1,127,257 +0.91(+1.12%)
Feb 23, 2005 80.95 82.17 80.95 81.80 1,310,742 +0.85(+1.05%)
Feb 22, 2005 82.13 82.39 80.86 80.95 1,422,629 -1.45(-1.76%)
Feb 18, 2005 82.78 83.11 81.96 82.40 1,202,399 -0.34(-0.41%)
Feb 17, 2005 83.07 83.29 82.07 82.73 1,208,898 -0.51(-0.61%)
Feb 16, 2005 82.18 83.46 81.95 83.24 1,612,376 +0.99(+1.20%)
Feb 15, 2005 81.91 82.27 81.24 82.25 1,573,741 +0.74(+0.90%)
Feb 14, 2005 82.73 82.74 81.16 81.52 2,810,758 -1.44(-1.73%)
Feb 11, 2005 81.87 83.43 81.74 82.95 1,656,327 +1.30(+1.60%)
Feb 10, 2005 81.99 82.27 81.38 81.65 1,430,426 -0.17(-0.21%)
Feb 09, 2005 81.66 82.44 81.52 81.82 2,336,273 -0.10(-0.12%)
Feb 08, 2005 81.34 81.97 80.49 81.92 3,118,654 +0.58(+0.72%)
Feb 07, 2005 81.41 81.75 81.09 81.34 1,614,739 -0.22(-0.27%)
Feb 04, 2005 80.24 81.56 80.02 81.56 4,141,468 +1.63(+2.04%)
Feb 03, 2005 80.76 80.76 79.64 79.92 2,351,396 -0.83(-1.03%)
Feb 02, 2005 80.83 81.19 80.49 80.75 1,870,767 -0.26(-0.32%)
Feb 01, 2005 81.25 81.25 80.73 81.02 1,424,637 +0.06(+0.07%)
Jan 31, 2005 80.37 81.17 80.07 80.96 2,183,743 +1.03(+1.29%)
Jan 28, 2005 79.71 80.00 78.96 79.92 1,698,506 +0.22(+0.28%)
Jan 27, 2005 80.09 80.41 79.00 79.70 2,293,976 -0.24(-0.30%)
Jan 26, 2005 80.32 80.48 79.37 79.94 2,517,395 -0.05(-0.06%)
Jan 25, 2005 78.93 80.32 78.33 79.99 3,340,301 +1.75(+2.24%)
Jan 24, 2005 77.53 78.79 77.21 78.24 3,448,644 +1.78(+2.32%)
Jan 21, 2005 77.34 77.89 75.96 76.46 3,712,470 -1.04(-1.34%)
Jan 20, 2005 78.84 79.25 77.32 77.50 3,186,826 -1.42(-1.80%)
Jan 19, 2005 79.59 80.15 78.78 78.93 2,617,113 -0.51(-0.64%)
Jan 18, 2005 78.99 80.31 78.80 79.43 2,305,082 +0.45(+0.57%)
Jan 14, 2005 79.52 79.75 78.71 78.99 2,564,182 -0.37(-0.47%)
Jan 13, 2005 80.22 80.69 79.18 79.36 3,679,152 -0.60(-0.75%)
Jan 12, 2005 79.89 80.66 79.14 79.96 4,946,652 -0.80(-0.99%)
Jan 11, 2005 80.58 81.10 80.56 80.75 2,676,187 -0.15(-0.19%)
Jan 10, 2005 80.33 81.11 80.33 80.91 2,545,160 +0.58(+0.72%)
Jan 07, 2005 81.51 82.51 80.12 80.33 3,797,891 -0.24(-0.29%)
Jan 06, 2005 80.86 81.24 80.41 80.57 2,415,787 -0.30(-0.37%)
Jan 05, 2005 81.19 81.45 80.54 80.86 2,761,018 -0.10(-0.13%)
Jan 04, 2005 82.44 82.67 80.83 80.97 2,985,737 -1.47(-1.79%)
Jan 03, 2005 83.89 84.05 82.41 82.44 1,750,255 -0.92(-1.11%)
Dec 31, 2004 83.75 83.79 83.25 83.36 806,010 -0.39(-0.46%)
Dec 30, 2004 84.17 84.43 83.45 83.75 962,085 -0.41(-0.48%)
Dec 29, 2004 84.16 84.22 83.53 84.16 997,293 +0.44(+0.53%)
Dec 28, 2004 83.03 83.72 82.94 83.72 1,859,425 +0.93(+1.12%)
Dec 27, 2004 84.13 84.15 82.79 82.79 1,809,802 -0.80(-0.96%)
Dec 23, 2004 84.47 84.47 83.16 83.59 1,898,177 -0.74(-0.87%)
Dec 22, 2004 84.89 84.95 84.12 84.33 2,271,528 -0.76(-0.90%)
Dec 21, 2004 85.40 85.42 84.75 85.09 2,073,983 +0.37(+0.44%)
Dec 20, 2004 84.63 85.16 84.33 84.72 2,313,352 +0.07(+0.08%)
Dec 17, 2004 82.78 84.69 82.78 84.65 3,764,810 +1.95(+2.35%)
Dec 16, 2004 81.68 82.73 80.68 82.70 6,078,989 -0.88(-1.05%)
Dec 15, 2004 84.39 84.89 83.47 83.58 2,782,993 -0.63(-0.75%)
Dec 14, 2004 84.27 84.54 83.95 84.22 1,606,350 +0.25(+0.30%)
Dec 13, 2004 84.22 84.28 83.54 83.96 1,035,219 +0.30(+0.35%)
Dec 10, 2004 84.39 84.40 83.50 83.67 1,332,245 -0.64(-0.76%)
Dec 09, 2004 83.76 84.50 83.07 84.31 2,745,777 +0.49(+0.59%)
Dec 08, 2004 82.78 83.88 82.73 83.82 3,772,726 +2.34(+2.88%)
Dec 07, 2004 82.55 82.99 81.46 81.47 1,271,280 -0.99(-1.20%)
Dec 06, 2004 81.68 82.75 81.66 82.46 1,289,829 +0.62(+0.75%)
Dec 03, 2004 82.03 82.57 81.30 81.85 1,905,384 -0.18(-0.22%)
Dec 02, 2004 81.20 82.68 80.94 82.02 1,950,399 +0.82(+1.01%)
Dec 01, 2004 80.44 81.33 80.42 81.20 1,639,786 +0.77(+0.96%)
Nov 30, 2004 80.87 80.90 80.36 80.43 2,033,694 -0.34(-0.42%)
Nov 29, 2004 81.53 81.79 80.25 80.77 2,521,885 -0.24(-0.29%)
Nov 26, 2004 80.96 81.17 80.70 81.01 626,661 +0.00(+0.00%)
Nov 24, 2004 80.83 81.43 80.82 81.01 1,265,609 +0.24(+0.29%)
Nov 23, 2004 80.79 80.92 80.09 80.77 1,286,876 +0.13(+0.16%)
Nov 22, 2004 79.90 80.75 79.73 80.64 1,400,771 +1.04(+1.31%)
Nov 19, 2004 80.60 80.60 79.21 79.60 1,509,232 -0.62(-0.77%)
Nov 18, 2004 80.20 80.40 79.90 80.22 870,756 +0.28(+0.35%)
Nov 17, 2004 79.52 80.61 79.52 79.94 2,001,912 +0.60(+0.76%)
Nov 16, 2004 80.37 80.38 78.97 79.34 1,731,470 -1.03(-1.28%)
Nov 15, 2004 80.86 80.95 80.03 80.37 1,626,672 -0.35(-0.43%)
Nov 12, 2004 80.24 80.75 79.43 80.72 2,211,390 +0.48(+0.60%)
Nov 11, 2004 78.97 80.40 78.76 80.24 2,066,185 +1.85(+2.35%)
Nov 10, 2004 78.67 79.01 77.99 78.39 1,370,171 +0.00(+0.00%)
Nov 09, 2004 78.80 79.49 78.21 78.39 1,392,501 -0.59(-0.75%)
Nov 08, 2004 78.00 79.16 77.86 78.99 1,672,395 +1.17(+1.50%)
Nov 05, 2004 77.52 78.38 77.39 77.82 1,420,738 +0.39(+0.50%)
Nov 04, 2004 76.51 77.65 76.34 77.43 2,772,833 +1.12(+1.46%)
Nov 03, 2004 77.61 77.79 75.87 76.31 2,685,639 -0.69(-0.89%)
Nov 02, 2004 76.78 77.80 75.97 77.00 3,203,012 +0.23(+0.30%)
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.