Skip to main content

FedEx Corp (NY: FDX )

298.12 +0.78 (+0.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 88.45 88.46 86.20 87.36 3,030,988 -1.27(-1.43%)
Jul 31, 2006 89.04 89.04 88.15 88.63 2,571,862 -0.49(-0.55%)
Jul 28, 2006 86.23 89.63 86.07 89.12 3,543,990 +2.94(+3.41%)
Jul 27, 2006 89.03 90.28 85.79 86.18 4,781,834 -4.10(-4.54%)
Jul 26, 2006 92.34 92.34 88.91 90.28 4,207,749 -2.24(-2.42%)
Jul 25, 2006 90.49 93.34 88.54 92.52 5,853,089 -0.96(-1.02%)
Jul 24, 2006 92.64 93.86 91.85 93.48 1,923,343 +1.65(+1.80%)
Jul 21, 2006 91.73 92.14 88.26 91.82 3,789,148 +0.30(+0.33%)
Jul 20, 2006 96.07 96.38 91.48 91.52 2,890,745 -3.66(-3.84%)
Jul 19, 2006 92.26 95.38 91.53 95.18 3,126,688 +3.43(+3.74%)
Jul 18, 2006 92.70 93.04 90.82 91.75 2,301,774 -0.36(-0.39%)
Jul 17, 2006 92.26 92.98 91.64 92.10 1,523,291 -0.16(-0.17%)
Jul 14, 2006 93.36 93.52 90.90 92.27 2,895,235 -1.30(-1.39%)
Jul 13, 2006 95.30 95.35 93.24 93.57 2,150,898 -1.74(-1.82%)
Jul 12, 2006 97.29 97.39 95.21 95.30 1,931,732 -1.83(-1.88%)
Jul 11, 2006 96.83 97.33 95.25 97.13 1,786,881 -0.19(-0.20%)
Jul 10, 2006 97.67 97.67 96.22 97.33 1,057,785 +0.50(+0.52%)
Jul 07, 2006 98.66 98.66 96.72 96.83 1,694,371 -1.83(-1.85%)
Jul 06, 2006 99.37 99.62 97.85 98.66 1,598,552 -0.52(-0.52%)
Jul 05, 2006 99.92 100.50 98.10 99.17 1,979,227 -0.95(-0.95%)
Jul 03, 2006 99.02 100.12 98.93 100.12 648,754 +1.21(+1.22%)
Jun 30, 2006 99.03 99.34 98.15 98.91 1,302,590 -0.12(-0.12%)
Jun 29, 2006 96.57 99.03 96.13 99.03 3,138,739 +3.41(+3.57%)
Jun 28, 2006 96.91 97.00 95.40 95.62 2,349,388 -0.88(-0.91%)
Jun 27, 2006 97.63 98.41 96.50 96.50 2,033,103 -0.85(-0.88%)
Jun 26, 2006 97.37 98.05 96.42 97.35 1,451,457 -0.02(-0.02%)
Jun 23, 2006 95.85 98.10 95.80 97.37 1,780,738 +1.32(+1.37%)
Jun 22, 2006 96.07 96.84 95.05 96.05 2,013,845 -0.32(-0.33%)
Jun 21, 2006 93.91 96.48 93.23 96.37 5,218,866 +4.69(+5.11%)
Jun 20, 2006 93.15 93.56 91.68 91.68 2,297,638 -1.19(-1.28%)
Jun 19, 2006 92.98 93.93 92.49 92.87 1,515,494 +0.07(+0.07%)
Jun 16, 2006 92.24 92.97 91.86 92.80 1,689,527 +0.12(+0.13%)
Jun 15, 2006 90.14 92.88 89.76 92.68 2,054,016 +3.28(+3.67%)
Jun 14, 2006 89.03 89.60 88.12 89.40 1,636,005 +0.36(+0.40%)
Jun 13, 2006 88.96 90.19 87.80 89.04 2,219,897 +0.08(+0.10%)
Jun 12, 2006 89.98 90.78 88.90 88.96 1,352,094 -1.24(-1.38%)
Jun 09, 2006 91.31 91.76 89.94 90.20 1,439,878 -1.01(-1.10%)
Jun 08, 2006 91.12 91.35 88.49 91.21 2,562,646 +0.01(+0.01%)
Jun 07, 2006 92.44 93.44 91.14 91.20 1,967,649 -0.44(-0.48%)
Jun 06, 2006 91.40 91.86 89.91 91.64 1,947,091 +0.45(+0.49%)
Jun 05, 2006 93.44 93.92 91.06 91.19 1,522,346 -2.87(-3.05%)
Jun 02, 2006 94.24 94.36 93.49 94.06 1,367,690 -0.19(-0.20%)
Jun 01, 2006 92.49 94.29 92.02 94.25 1,499,662 +1.76(+1.90%)
May 31, 2006 91.33 92.88 91.24 92.49 1,792,434 +1.66(+1.83%)
May 30, 2006 90.77 91.40 89.76 90.83 1,707,603 -0.15(-0.17%)
May 26, 2006 91.17 91.35 90.52 90.98 1,203,345 -0.19(-0.21%)
May 25, 2006 91.66 91.82 90.61 91.17 1,590,518 +0.34(+0.37%)
May 24, 2006 91.15 91.49 89.72 90.83 2,752,747 -0.30(-0.33%)
May 23, 2006 93.74 93.94 91.14 91.14 1,849,973 -2.01(-2.15%)
May 22, 2006 92.43 93.42 91.33 93.15 2,152,906 +0.60(+0.65%)
May 19, 2006 92.93 93.30 90.94 92.54 2,690,365 +0.08(+0.08%)
May 18, 2006 93.31 93.53 91.88 92.47 2,666,735 -0.57(-0.61%)
May 17, 2006 97.70 97.71 92.51 93.04 3,906,824 -4.66(-4.77%)
May 16, 2006 98.27 98.37 97.25 97.70 1,055,186 -0.01(-0.01%)
May 15, 2006 96.74 97.95 96.62 97.71 1,171,326 +0.32(+0.33%)
May 12, 2006 99.43 99.44 97.33 97.39 1,170,854 -1.87(-1.88%)
May 11, 2006 99.60 99.87 98.39 99.26 1,545,976 -0.69(-0.69%)
May 10, 2006 100.42 100.42 99.52 99.95 1,513,840 -1.13(-1.11%)
May 09, 2006 100.34 101.22 99.96 101.08 1,034,746 +0.30(+0.30%)
May 08, 2006 101.06 101.33 100.47 100.77 913,644 -0.21(-0.21%)
May 05, 2006 100.71 101.58 100.22 100.98 2,716,476 +0.94(+0.94%)
May 04, 2006 96.92 100.12 96.81 100.04 2,715,412 +3.40(+3.52%)
May 03, 2006 96.70 97.13 95.64 96.64 2,486,795 -1.61(-1.64%)
May 02, 2006 96.66 98.55 96.07 98.25 1,785,227 +2.10(+2.18%)
May 01, 2006 97.44 97.58 96.01 96.15 1,414,358 -1.29(-1.33%)
Apr 28, 2006 96.98 97.54 96.46 97.44 1,407,506 -0.06(-0.06%)
Apr 27, 2006 96.54 97.57 95.69 97.50 1,407,742 +0.75(+0.78%)
Apr 26, 2006 96.85 97.33 96.35 96.75 967,874 +0.45(+0.47%)
Apr 25, 2006 97.76 97.84 96.13 96.30 1,466,816 -1.60(-1.63%)
Apr 24, 2006 97.29 98.18 96.74 97.90 1,287,467 +0.24(+0.24%)
Apr 21, 2006 98.26 98.60 97.28 97.67 1,795,034 +0.09(+0.10%)
Apr 20, 2006 98.10 99.04 97.53 97.57 1,506,514 -0.32(-0.33%)
Apr 19, 2006 98.22 98.83 97.51 97.89 1,195,783 +0.32(+0.33%)
Apr 18, 2006 96.06 97.65 96.06 97.57 2,511,842 +1.68(+1.76%)
Apr 17, 2006 96.74 97.16 95.56 95.89 1,205,235 -1.32(-1.36%)
Apr 13, 2006 96.59 97.26 96.33 97.21 1,148,287 +0.36(+0.38%)
Apr 12, 2006 98.01 98.48 96.78 96.84 2,197,094 -1.39(-1.41%)
Apr 11, 2006 100.21 100.34 98.03 98.23 1,644,276 -1.47(-1.48%)
Apr 10, 2006 99.32 100.13 98.81 99.70 1,565,589 +0.59(+0.60%)
Apr 07, 2006 100.89 100.93 98.96 99.11 1,723,672 -0.93(-0.93%)
Apr 06, 2006 99.64 100.70 99.03 100.04 1,529,081 +0.41(+0.41%)
Apr 05, 2006 98.73 99.85 98.57 99.64 1,737,850 +0.68(+0.68%)
Apr 04, 2006 97.32 99.04 96.87 98.96 2,220,015 +1.90(+1.95%)
Apr 03, 2006 96.15 97.24 95.90 97.06 1,704,532 +1.47(+1.54%)
Mar 31, 2006 94.66 95.76 94.52 95.59 1,646,048 +1.25(+1.33%)
Mar 30, 2006 94.16 95.53 93.53 94.34 1,388,484 -0.30(-0.32%)
Mar 29, 2006 94.90 95.28 94.36 94.64 1,416,958 -0.68(-0.71%)
Mar 28, 2006 95.25 95.94 94.92 95.32 1,058,849 -0.10(-0.11%)
Mar 27, 2006 94.54 95.64 94.54 95.42 1,192,948 +0.79(+0.83%)
Mar 24, 2006 95.68 95.68 94.48 94.63 1,149,114 -1.01(-1.05%)
Mar 23, 2006 96.48 96.70 94.47 95.64 2,368,055 -1.22(-1.26%)
Mar 22, 2006 95.40 97.22 94.29 96.86 3,305,565 +1.03(+1.08%)
Mar 21, 2006 95.94 96.74 95.77 95.83 1,879,628 -0.66(-0.68%)
Mar 20, 2006 97.01 97.31 95.99 96.49 1,641,086 -0.80(-0.82%)
Mar 17, 2006 97.50 97.50 96.11 97.28 2,046,690 +0.36(+0.38%)
Mar 16, 2006 98.18 98.18 96.49 96.92 1,738,913 -1.26(-1.28%)
Mar 15, 2006 96.79 98.18 96.68 98.18 1,858,834 +1.05(+1.08%)
Mar 14, 2006 95.22 97.17 95.18 97.13 1,978,400 +2.07(+2.17%)
Mar 13, 2006 94.83 95.55 94.58 95.07 1,427,236 +0.26(+0.28%)
Mar 10, 2006 94.86 95.79 94.52 94.80 1,478,749 -0.29(-0.30%)
Mar 09, 2006 94.64 95.89 94.48 95.09 2,510,661 +0.48(+0.51%)
Mar 08, 2006 94.87 94.96 93.09 94.61 1,707,367 -0.19(-0.20%)
Mar 07, 2006 93.76 95.13 93.76 94.80 1,552,710 +0.37(+0.39%)
Mar 06, 2006 94.19 94.66 93.13 94.43 1,450,275 +0.05(+0.06%)
Mar 03, 2006 92.42 95.11 92.30 94.37 2,214,580 +1.78(+1.92%)
Mar 02, 2006 93.10 93.19 91.95 92.60 2,226,040 -0.87(-0.93%)
Mar 01, 2006 92.89 93.59 91.94 93.47 3,194,978 +2.70(+2.97%)
Feb 28, 2006 91.95 91.87 90.42 90.77 1,833,432 -1.18(-1.29%)
Feb 27, 2006 90.88 92.11 90.46 91.95 1,508,168 +1.25(+1.38%)
Feb 24, 2006 90.90 91.10 90.35 90.70 1,566,179 +0.36(+0.40%)
Feb 23, 2006 90.27 90.99 89.83 90.34 1,393,564 +0.28(+0.31%)
Feb 22, 2006 88.87 90.50 88.87 90.06 2,658,110 +1.15(+1.29%)
Feb 21, 2006 88.80 89.21 88.36 88.90 2,107,773 -0.01(-0.01%)
Feb 17, 2006 88.62 89.00 87.95 88.91 1,475,323 +0.36(+0.40%)
Feb 16, 2006 87.98 88.79 86.98 88.56 1,566,652 +0.28(+0.32%)
Feb 15, 2006 87.39 88.45 86.80 88.28 1,666,724 +0.51(+0.58%)
Feb 14, 2006 85.65 87.91 85.65 87.77 2,418,032 +2.18(+2.55%)
Feb 13, 2006 84.47 86.66 84.47 85.59 1,855,762 +1.16(+1.37%)
Feb 10, 2006 84.26 84.83 83.94 84.43 1,268,208 +0.17(+0.20%)
Feb 09, 2006 85.02 85.51 84.11 84.26 1,218,940 -0.70(-0.83%)
Feb 08, 2006 83.58 85.00 82.95 84.96 1,678,066 +2.00(+2.41%)
Feb 07, 2006 83.37 83.94 82.69 82.96 1,134,228 -0.48(-0.58%)
Feb 06, 2006 83.33 83.56 82.80 83.45 890,487 +0.08(+0.10%)
Feb 03, 2006 82.95 83.53 81.68 83.36 1,866,395 -0.01(-0.01%)
Feb 02, 2006 84.41 84.61 83.30 83.37 1,798,460 -1.05(-1.24%)
Feb 01, 2006 85.65 85.78 84.17 84.42 2,535,354 -1.19(-1.39%)
Jan 31, 2006 86.53 86.97 85.59 85.61 1,430,190 -0.91(-1.05%)
Jan 30, 2006 86.49 87.00 86.33 86.52 828,104 -0.20(-0.23%)
Jan 27, 2006 86.20 87.04 85.27 86.72 1,209,016 +0.47(+0.55%)
Jan 26, 2006 85.91 86.50 85.60 86.25 1,220,712 +0.93(+1.09%)
Jan 25, 2006 86.25 86.73 84.98 85.32 1,639,786 -0.36(-0.41%)
Jan 24, 2006 85.02 85.95 84.05 85.67 1,513,840 +0.81(+0.96%)
Jan 23, 2006 85.13 85.26 83.34 84.86 1,670,623 +0.26(+0.31%)
Jan 20, 2006 87.52 87.90 84.24 84.60 3,366,058 -2.34(-2.70%)
Jan 19, 2006 85.46 87.36 85.19 86.94 2,282,515 +1.78(+2.09%)
Jan 18, 2006 83.11 85.34 82.44 85.16 2,206,073 +2.06(+2.47%)
Jan 17, 2006 84.44 84.44 82.50 83.11 2,332,020 -1.53(-1.81%)
Jan 13, 2006 85.06 85.50 84.36 84.64 924,632 -0.26(-0.31%)
Jan 12, 2006 85.48 85.63 84.30 84.90 1,986,907 -1.24(-1.43%)
Jan 11, 2006 86.42 86.71 85.93 86.14 1,454,411 -0.19(-0.22%)
Jan 10, 2006 87.11 87.11 86.09 86.32 1,429,836 -0.79(-0.90%)
Jan 09, 2006 86.33 87.64 86.16 87.11 1,787,118 +0.28(+0.32%)
Jan 06, 2006 87.83 88.01 85.92 86.83 2,078,354 -1.00(-1.14%)
Jan 05, 2006 88.10 88.91 87.44 87.83 1,596,189 -0.91(-1.02%)
Jan 04, 2006 87.45 89.18 87.43 88.74 2,107,655 +1.29(+1.47%)
Jan 03, 2006 87.50 87.90 85.43 87.45 2,631,645 -0.06(-0.07%)
Dec 30, 2005 87.47 87.90 87.24 87.51 1,084,960 -0.29(-0.33%)
Dec 29, 2005 88.03 89.45 87.80 87.80 1,135,764 -0.41(-0.46%)
Dec 28, 2005 88.32 88.70 88.15 88.20 1,193,420 -0.03(-0.04%)
Dec 27, 2005 88.79 89.57 88.12 88.24 1,657,627 -0.26(-0.30%)
Dec 23, 2005 88.20 88.80 87.97 88.50 1,265,255 +0.25(+0.28%)
Dec 22, 2005 87.22 89.12 87.21 88.25 3,412,490 +0.48(+0.55%)
Dec 21, 2005 85.17 88.05 85.17 87.77 5,293,182 +4.41(+5.29%)
Dec 20, 2005 84.05 84.44 83.36 83.36 2,010,537 -0.63(-0.75%)
Dec 19, 2005 84.55 85.18 83.83 83.99 1,199,446 -0.57(-0.67%)
Dec 16, 2005 85.61 85.67 84.55 84.55 1,712,802 -0.59(-0.70%)
Dec 15, 2005 84.52 85.44 84.13 85.15 1,511,949 +0.63(+0.75%)
Dec 14, 2005 83.58 84.71 83.49 84.51 1,710,557 +1.10(+1.32%)
Dec 13, 2005 83.03 83.41 82.42 83.41 1,415,067 +0.39(+0.47%)
Dec 12, 2005 83.16 83.61 82.45 83.02 1,044,316 +0.01(+0.01%)
Dec 09, 2005 82.95 83.37 82.83 83.01 1,119,577 +0.35(+0.42%)
Dec 08, 2005 84.21 84.38 82.22 82.67 1,949,808 -1.53(-1.82%)
Dec 07, 2005 83.45 84.77 83.35 84.20 1,966,349 +0.40(+0.47%)
Dec 06, 2005 82.58 84.59 82.18 83.80 3,631,656 +2.73(+3.36%)
Dec 05, 2005 82.52 82.53 81.08 81.08 2,162,713 -1.72(-2.08%)
Dec 02, 2005 83.44 83.52 82.61 82.79 642,492 -0.47(-0.57%)
Dec 01, 2005 83.18 83.58 83.01 83.27 1,319,130 +0.64(+0.78%)
Nov 30, 2005 83.37 83.63 82.50 82.62 1,640,141 -0.24(-0.29%)
Nov 29, 2005 82.52 83.41 82.52 82.86 1,395,454 +0.88(+1.07%)
Nov 28, 2005 83.10 83.37 81.84 81.98 1,807,321 -1.12(-1.34%)
Nov 25, 2005 83.24 83.54 83.03 83.10 345,112 +0.07(+0.08%)
Nov 23, 2005 82.99 83.56 82.78 83.03 923,332 -0.13(-0.15%)
Nov 22, 2005 82.95 83.42 82.66 83.16 2,455,485 +0.22(+0.27%)
Nov 21, 2005 82.78 83.53 82.25 82.94 2,027,905 +0.16(+0.19%)
Nov 18, 2005 82.06 82.79 81.71 82.78 2,586,394 +1.74(+2.15%)
Nov 17, 2005 79.60 81.03 79.60 81.03 1,582,957 +1.92(+2.43%)
Nov 16, 2005 79.52 79.63 77.95 79.11 2,499,791 -0.50(-0.63%)
Nov 15, 2005 80.70 80.82 79.40 79.61 2,547,641 -1.94(-2.38%)
Nov 14, 2005 81.21 81.68 80.80 81.55 1,392,501 +0.30(+0.36%)
Nov 11, 2005 80.97 81.75 80.93 81.25 2,100,684 +0.33(+0.41%)
Nov 10, 2005 80.14 80.97 79.53 80.92 1,290,538 +0.63(+0.78%)
Nov 09, 2005 79.80 80.40 79.31 80.30 1,015,961 +0.51(+0.64%)
Nov 08, 2005 79.81 80.24 79.39 79.79 1,006,509 -0.02(-0.02%)
Nov 07, 2005 79.18 79.96 79.15 79.81 1,196,728 +0.63(+0.80%)
Nov 04, 2005 80.17 80.39 78.77 79.17 1,823,626 -1.00(-1.25%)
Nov 03, 2005 79.14 81.10 78.97 80.17 2,759,718 +1.03(+1.30%)
Nov 02, 2005 78.21 79.15 77.78 79.14 2,630,582 +1.50(+1.93%)
Nov 01, 2005 77.91 78.27 77.55 77.64 1,977,573 -0.17(-0.22%)
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%)
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.