Skip to main content

FedEx Corp (NY: FDX )

289.17 +1.29 (+0.45%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 47.40 47.40 43.50 43.83 0 -3.09(-6.58%)
Jan 29, 2009 48.27 48.54 46.72 46.92 2,881,507 -1.91(-3.91%)
Jan 28, 2009 48.61 49.71 47.77 48.83 3,363,293 +1.02(+2.12%)
Jan 27, 2009 47.33 48.05 46.26 47.82 2,865,832 +0.86(+1.83%)
Jan 26, 2009 46.41 47.88 46.29 46.96 2,753,245 +0.39(+0.83%)
Jan 23, 2009 47.38 47.97 45.99 46.57 4,269,500 -1.90(-3.92%)
Jan 22, 2009 48.19 49.26 47.62 48.47 2,357,437 -0.47(-0.97%)
Jan 21, 2009 47.93 49.06 47.27 48.94 3,131,380 +1.63(+3.46%)
Jan 20, 2009 50.23 50.33 47.26 47.31 3,611,018 -3.10(-6.15%)
Jan 16, 2009 51.10 51.38 49.06 50.41 0 +0.02(+0.03%)
Jan 15, 2009 49.85 50.79 48.36 50.39 3,422,808 +0.57(+1.14%)
Jan 14, 2009 51.29 51.33 49.21 49.82 3,545,721 -2.21(-4.25%)
Jan 13, 2009 51.82 52.94 51.28 52.03 2,804,633 +0.14(+0.27%)
Jan 12, 2009 51.90 52.48 51.64 51.90 2,326,812 -0.01(-0.02%)
Jan 09, 2009 53.69 53.69 51.64 51.90 2,184,252 -1.52(-2.85%)
Jan 08, 2009 53.80 54.32 52.79 53.43 2,387,534 -0.48(-0.89%)
Jan 07, 2009 54.65 55.29 53.63 53.91 2,875,803 -1.23(-2.23%)
Jan 06, 2009 55.50 55.72 54.60 55.14 4,723,944 +0.11(+0.20%)
Jan 05, 2009 55.03 55.36 54.70 55.03 4,377,187 -0.42(-0.76%)
Jan 02, 2009 55.21 55.65 54.12 55.45 0 +0.25(+0.45%)
Jan 01, 2009 53.56 55.57 53.56 55.20 0 +0.00(+0.00%)
Dec 31, 2008 53.56 55.57 53.56 55.20 2,600,473 +1.66(+3.10%)
Dec 30, 2008 51.96 53.63 51.83 53.54 2,237,290 +1.79(+3.46%)
Dec 29, 2008 52.23 52.45 51.22 51.75 2,209,334 -0.71(-1.36%)
Dec 26, 2008 52.75 52.83 51.16 52.46 1,630,227 -0.20(-0.38%)
Dec 24, 2008 51.86 52.89 51.86 52.66 1,337,980 +0.29(+0.56%)
Dec 23, 2008 54.37 54.37 51.86 52.37 2,818,043 -1.81(-3.34%)
Dec 22, 2008 54.86 55.07 53.35 54.18 2,347,272 -0.54(-0.99%)
Dec 19, 2008 54.30 55.49 53.88 54.72 3,739,688 +0.85(+1.58%)
Dec 18, 2008 55.92 56.28 53.06 53.87 4,777,318 -1.18(-2.14%)
Dec 17, 2008 53.82 56.06 53.69 55.05 2,895,110 +0.50(+0.92%)
Dec 16, 2008 52.18 54.69 51.79 54.55 3,959,073 +2.74(+5.28%)
Dec 15, 2008 52.96 52.96 51.09 51.81 3,212,842 -0.97(-1.84%)
Dec 12, 2008 49.48 52.89 49.33 52.78 4,762,613 +2.35(+4.66%)
Dec 11, 2008 52.19 53.37 50.05 50.43 5,102,322 -2.07(-3.95%)
Dec 10, 2008 54.61 54.67 51.42 52.51 7,302,807 -2.26(-4.13%)
Dec 09, 2008 57.55 58.01 53.62 54.77 16,443,829 -9.28(-14.48%)
Dec 08, 2008 64.71 66.21 62.40 64.05 3,949,559 +0.62(+0.98%)
Dec 05, 2008 60.23 63.55 57.41 63.43 3,942,466 +2.39(+3.92%)
Dec 04, 2008 59.33 63.42 59.13 61.03 4,202,858 +0.73(+1.21%)
Dec 03, 2008 57.68 60.47 55.88 60.30 3,347,660 +2.58(+4.47%)
Dec 02, 2008 55.54 57.83 54.74 57.72 2,810,390 +3.12(+5.72%)
Dec 01, 2008 59.80 59.80 54.48 54.60 4,092,005 -6.20(-10.19%)
Nov 28, 2008 59.41 60.79 59.03 60.79 1,203,767 +1.22(+2.05%)
Nov 26, 2008 56.91 60.15 56.84 59.57 3,502,154 +1.82(+3.14%)
Nov 25, 2008 58.01 58.84 49.31 57.76 3,698,433 +0.59(+1.04%)
Nov 24, 2008 53.18 57.87 52.88 57.16 5,066,220 +4.75(+9.06%)
Nov 21, 2008 49.70 52.77 47.69 52.41 5,420,060 +3.58(+7.33%)
Nov 20, 2008 51.65 53.20 48.19 48.83 5,910,118 -3.30(-6.32%)
Nov 19, 2008 54.49 56.28 51.34 52.13 4,095,588 -3.62(-6.50%)
Nov 18, 2008 53.56 57.26 53.55 55.75 4,625,629 +1.75(+3.23%)
Nov 17, 2008 54.83 56.34 53.07 54.00 3,684,370 -1.39(-2.50%)
Nov 14, 2008 55.74 58.11 54.64 55.39 3,361,874 -2.38(-4.13%)
Nov 13, 2008 54.81 57.88 52.17 57.77 5,391,056 +3.48(+6.40%)
Nov 12, 2008 56.34 56.59 53.83 54.30 3,717,926 -2.93(-5.11%)
Nov 11, 2008 55.56 58.09 55.16 57.22 3,561,362 +0.18(+0.32%)
Nov 10, 2008 56.43 58.50 56.00 57.04 3,695,876 +1.47(+2.65%)
Nov 07, 2008 54.07 55.87 53.78 55.57 3,138,078 +1.76(+3.26%)
Nov 06, 2008 54.61 56.03 53.38 53.81 4,825,066 -1.19(-2.16%)
Nov 05, 2008 58.62 59.13 54.88 55.00 3,074,597 -4.22(-7.12%)
Nov 04, 2008 57.08 59.42 56.87 59.22 3,683,672 +2.43(+4.27%)
Nov 03, 2008 56.25 57.02 55.66 56.79 2,844,585 +0.54(+0.96%)
Oct 31, 2008 51.63 56.61 50.87 56.25 6,144,187 +3.75(+7.15%)
Oct 30, 2008 51.10 52.70 50.78 52.50 4,501,627 +2.52(+5.04%)
Oct 29, 2008 50.05 52.55 49.68 49.98 4,730,600 -0.07(-0.14%)
Oct 28, 2008 48.44 50.15 46.38 50.05 4,047,934 +2.77(+5.86%)
Oct 27, 2008 48.57 49.87 47.27 47.27 3,240,961 -1.61(-3.29%)
Oct 24, 2008 48.69 50.79 48.21 48.88 4,666,548 -2.75(-5.32%)
Oct 23, 2008 50.13 52.88 49.62 51.63 6,846,507 +1.72(+3.45%)
Oct 22, 2008 53.33 53.38 48.50 49.91 5,986,072 -3.82(-7.11%)
Oct 21, 2008 54.30 56.41 53.32 53.73 3,628,622 -1.48(-2.68%)
Oct 20, 2008 54.40 55.82 53.42 55.21 3,329,726 +1.39(+2.57%)
Oct 17, 2008 55.82 57.02 53.50 53.82 5,236,077 -3.18(-5.57%)
Oct 16, 2008 55.50 57.50 52.40 57.00 4,877,863 +0.84(+1.50%)
Oct 15, 2008 59.54 60.43 55.93 56.16 3,901,772 -4.72(-7.76%)
Oct 14, 2008 64.75 65.22 59.86 60.88 5,248,560 -2.54(-4.00%)
Oct 13, 2008 60.23 63.56 59.33 63.42 4,976,352 +4.59(+7.81%)
Oct 10, 2008 55.15 60.66 53.07 58.82 8,694,942 +1.34(+2.34%)
Oct 09, 2008 61.75 62.72 56.79 57.48 5,946,314 -3.59(-5.88%)
Oct 08, 2008 61.74 64.79 60.51 61.07 8,732,314 -3.18(-4.94%)
Oct 07, 2008 67.64 67.64 64.11 64.24 4,572,544 -2.31(-3.47%)
Oct 06, 2008 65.63 67.32 64.21 66.55 5,737,145 -0.57(-0.85%)
Oct 03, 2008 67.50 69.74 66.78 67.12 0 +0.43(+0.65%)
Oct 02, 2008 69.23 69.35 66.02 66.69 4,467,771 -2.79(-4.01%)
Oct 01, 2008 67.45 70.10 67.21 69.48 3,942,578 +1.46(+2.15%)
Sep 30, 2008 70.01 70.18 67.80 68.01 3,767,574 -0.49(-0.72%)
Sep 29, 2008 69.08 70.04 67.71 68.50 4,913,035 -1.68(-2.39%)
Sep 26, 2008 69.32 70.76 69.07 70.18 0 -0.28(-0.39%)
Sep 25, 2008 71.50 72.46 69.97 70.46 3,485,571 -0.53(-0.75%)
Sep 24, 2008 72.84 73.77 70.53 70.99 4,230,333 -1.97(-2.70%)
Sep 23, 2008 74.01 74.99 72.52 72.96 3,381,464 -0.77(-1.04%)
Sep 22, 2008 76.57 77.34 73.26 73.73 4,583,059 -3.79(-4.88%)
Sep 19, 2008 82.61 83.46 77.10 77.51 0 -0.30(-0.39%)
Sep 18, 2008 76.03 78.89 73.73 77.81 7,111,296 +2.03(+2.68%)
Sep 17, 2008 77.34 78.29 75.04 75.78 5,272,197 -3.38(-4.27%)
Sep 16, 2008 76.27 79.16 76.12 79.16 5,742,747 +1.29(+1.66%)
Sep 15, 2008 76.58 79.53 76.58 77.87 4,674,380 -0.29(-0.37%)
Sep 12, 2008 76.84 78.27 76.27 78.17 3,767,778 +0.32(+0.41%)
Sep 11, 2008 74.40 77.99 74.40 77.85 3,662,496 +2.25(+2.97%)
Sep 10, 2008 75.27 76.67 74.14 75.60 6,586,491 +2.68(+3.67%)
Sep 09, 2008 72.82 74.68 72.62 72.93 5,470,596 -0.09(-0.13%)
Sep 08, 2008 72.25 73.22 71.69 73.02 3,246,271 +2.22(+3.14%)
Sep 05, 2008 70.82 71.26 69.29 70.80 0 -0.45(-0.63%)
Sep 04, 2008 72.29 73.36 70.82 71.25 2,704,964 -1.90(-2.60%)
Sep 03, 2008 72.90 73.91 72.28 73.15 2,600,881 +0.29(+0.40%)
Sep 02, 2008 74.07 75.66 72.32 72.86 4,321,721 +1.59(+2.23%)
Aug 29, 2008 71.83 72.48 70.98 71.27 1,954,200 -0.96(-1.32%)
Aug 28, 2008 70.50 72.51 70.40 72.22 2,487,786 +2.07(+2.96%)
Aug 27, 2008 69.74 70.62 68.59 70.15 2,353,600 +0.55(+0.79%)
Aug 26, 2008 69.45 70.20 68.67 69.60 3,351,369 -0.03(-0.04%)
Aug 25, 2008 70.87 71.51 69.03 69.62 2,544,247 -1.52(-2.14%)
Aug 22, 2008 70.16 71.37 69.91 71.14 2,340,972 +1.21(+1.73%)
Aug 21, 2008 69.49 69.97 68.77 69.93 2,950,164 -0.78(-1.11%)
Aug 20, 2008 71.16 72.39 69.73 70.71 2,869,130 -0.63(-0.88%)
Aug 19, 2008 73.19 73.76 70.95 71.34 4,040,172 -2.59(-3.50%)
Aug 18, 2008 75.28 75.58 73.56 73.93 2,003,629 -1.66(-2.20%)
Aug 15, 2008 75.00 76.99 74.04 75.59 0 +0.77(+1.02%)
Aug 14, 2008 72.82 74.91 72.66 74.83 2,749,758 +1.84(+2.52%)
Aug 13, 2008 75.30 75.30 71.29 72.99 3,927,754 -2.42(-3.21%)
Aug 12, 2008 75.37 76.10 74.30 75.40 2,812,587 -0.29(-0.39%)
Aug 11, 2008 75.26 77.58 74.47 75.70 4,107,031 -0.16(-0.22%)
Aug 08, 2008 72.89 76.21 72.89 75.86 4,795,314 +4.25(+5.94%)
Aug 07, 2008 70.75 73.14 70.04 71.61 2,903,830 +0.22(+0.31%)
Aug 06, 2008 71.10 71.76 69.91 71.39 2,831,271 -0.89(-1.23%)
Aug 05, 2008 68.16 72.55 68.16 72.27 5,161,552 +4.58(+6.76%)
Aug 04, 2008 66.63 68.45 66.30 67.69 2,814,006 +1.14(+1.72%)
Aug 01, 2008 67.98 67.98 65.49 66.55 3,020,660 -1.29(-1.90%)
Jul 31, 2008 67.71 69.12 67.69 67.84 2,643,916 -0.71(-1.03%)
Jul 30, 2008 69.48 70.16 67.65 68.55 4,671,212 -2.12(-3.00%)
Jul 29, 2008 70.66 70.66 67.06 70.66 2,889,811 +3.51(+5.23%)
Jul 28, 2008 67.81 68.85 67.08 67.15 1,918,665 -1.25(-1.82%)
Jul 25, 2008 68.85 69.64 67.85 68.40 2,172,880 -0.26(-0.38%)
Jul 24, 2008 71.58 71.59 68.34 68.66 3,749,778 -2.80(-3.91%)
Jul 23, 2008 69.70 71.82 69.58 71.45 4,419,297 +2.20(+3.18%)
Jul 22, 2008 66.34 69.31 66.34 69.25 3,590,703 +2.30(+3.43%)
Jul 21, 2008 68.71 68.71 66.64 66.95 2,957,098 -1.47(-2.15%)
Jul 18, 2008 67.95 68.92 67.28 68.43 3,898,614 +0.40(+0.59%)
Jul 17, 2008 66.44 68.31 64.79 68.02 6,337,029 +1.80(+2.72%)
Jul 16, 2008 62.81 66.43 62.35 66.22 5,252,661 +3.40(+5.41%)
Jul 15, 2008 62.29 64.10 61.38 62.82 3,603,747 -0.09(-0.15%)
Jul 14, 2008 63.92 64.42 62.43 62.92 2,842,691 -0.71(-1.11%)
Jul 11, 2008 63.82 64.67 62.66 63.62 3,302,801 -1.10(-1.70%)
Jul 10, 2008 64.96 65.68 63.94 64.73 2,847,196 -0.35(-0.54%)
Jul 09, 2008 66.89 66.89 64.97 65.08 3,662,213 -1.60(-2.40%)
Jul 08, 2008 64.82 66.70 64.77 66.68 3,807,422 +2.14(+3.32%)
Jul 07, 2008 64.97 66.43 63.90 64.54 3,834,879 +0.03(+0.04%)
Jul 04, 2008 64.25 65.47 63.68 64.51 2,283,195 +0.00(+0.00%)
Jul 03, 2008 64.25 65.47 63.68 64.51 2,283,195 +0.23(+0.36%)
Jul 02, 2008 66.08 66.56 64.27 64.28 3,331,170 -1.44(-2.19%)
Jul 01, 2008 67.15 67.15 64.32 65.72 5,453,247 -2.08(-3.07%)
Jun 30, 2008 66.29 68.44 65.66 67.80 5,151,936 +1.33(+1.99%)
Jun 27, 2008 67.13 67.88 65.84 66.47 5,692,510 -0.72(-1.08%)
Jun 26, 2008 68.20 68.45 67.06 67.19 3,872,443 -1.45(-2.11%)
Jun 25, 2008 68.41 69.98 68.41 68.64 4,455,141 -0.18(-0.26%)
Jun 24, 2008 68.53 70.10 67.50 68.82 5,710,734 -0.13(-0.19%)
Jun 23, 2008 69.60 70.03 68.74 68.95 4,144,769 -0.35(-0.51%)
Jun 20, 2008 69.71 70.13 68.93 69.30 5,338,988 -1.02(-1.46%)
Jun 19, 2008 70.70 71.31 69.12 70.33 7,206,869 -0.75(-1.05%)
Jun 18, 2008 69.48 72.07 69.17 71.08 13,715,509 -1.49(-2.05%)
Jun 17, 2008 74.82 74.86 72.44 72.56 5,573,188 -1.46(-1.98%)
Jun 16, 2008 73.18 74.30 72.89 74.03 4,512,055 +0.04(+0.06%)
Jun 13, 2008 75.58 75.58 72.94 73.98 6,030,579 -1.26(-1.67%)
Jun 12, 2008 75.01 76.95 74.09 75.24 5,647,481 +0.75(+1.00%)
Jun 11, 2008 76.30 76.83 74.47 74.49 5,504,485 -3.19(-4.11%)
Jun 10, 2008 77.35 78.06 75.52 77.68 3,614,400 +0.99(+1.29%)
Jun 09, 2008 76.85 77.62 76.01 76.69 2,534,141 +0.23(+0.30%)
Jun 06, 2008 79.41 79.54 76.35 76.46 3,468,878 -4.16(-5.16%)
Jun 05, 2008 79.04 80.62 78.53 80.62 2,779,056 +1.84(+2.34%)
Jun 04, 2008 77.02 79.43 76.95 78.78 1,976,328 +1.39(+1.79%)
Jun 03, 2008 78.29 78.73 76.80 77.39 2,429,710 -0.61(-0.78%)
Jun 02, 2008 78.45 78.91 77.37 78.00 2,089,602 -0.91(-1.16%)
May 30, 2008 79.22 79.75 78.73 78.91 2,161,245 -0.40(-0.50%)
May 29, 2008 77.99 79.97 77.88 79.31 2,568,488 +1.16(+1.49%)
May 28, 2008 78.11 78.91 77.27 78.15 3,821,717 +0.99(+1.28%)
May 27, 2008 74.83 77.57 74.83 77.16 3,819,825 +2.44(+3.27%)
May 26, 2008 76.22 76.26 74.50 74.72 0 +0.00(+0.00%)
May 23, 2008 76.22 76.26 74.50 74.72 3,271,787 -1.72(-2.25%)
May 22, 2008 75.64 77.19 75.59 76.44 2,260,975 +0.45(+0.59%)
May 21, 2008 77.28 77.73 75.76 75.99 5,502,848 -1.30(-1.68%)
May 20, 2008 77.99 78.30 77.00 77.29 3,008,414 -1.08(-1.37%)
May 19, 2008 78.30 79.67 77.93 78.36 2,220,141 +0.10(+0.13%)
May 16, 2008 77.82 78.69 77.09 78.26 3,106,808 +0.08(+0.10%)
May 15, 2008 78.25 78.68 77.06 78.18 2,782,168 -0.18(-0.23%)
May 14, 2008 77.31 78.97 77.31 78.36 2,680,390 +1.26(+1.63%)
May 13, 2008 77.93 78.56 76.70 77.11 3,359,946 -0.77(-0.98%)
May 12, 2008 75.64 78.39 75.37 77.87 5,623,384 +0.11(+0.14%)
May 09, 2008 79.78 79.78 77.62 77.76 4,110,665 -2.44(-3.05%)
May 08, 2008 81.56 81.94 79.98 80.21 2,701,068 -0.46(-0.58%)
May 07, 2008 83.91 84.01 80.65 80.67 2,930,356 -3.37(-4.01%)
May 06, 2008 81.16 84.22 81.03 84.04 2,283,760 +1.90(+2.32%)
May 05, 2008 82.58 83.30 82.12 82.14 2,038,957 -1.20(-1.45%)
May 02, 2008 85.27 85.58 82.70 83.35 3,117,749 -1.54(-1.81%)
May 01, 2008 82.25 85.14 81.69 84.89 3,017,620 +2.39(+2.90%)
Apr 30, 2008 83.73 84.31 82.49 82.49 2,702,649 -1.28(-1.53%)
Apr 29, 2008 82.59 84.32 81.77 83.78 2,703,151 +1.55(+1.88%)
Apr 28, 2008 81.53 82.84 80.38 82.23 2,368,031 +0.95(+1.16%)
Apr 25, 2008 81.75 81.84 80.21 81.28 2,098,201 -0.25(-0.31%)
Apr 24, 2008 80.45 81.96 79.90 81.53 1,951,189 +1.36(+1.70%)
Apr 23, 2008 80.67 81.63 79.81 80.17 2,105,413 -0.34(-0.43%)
Apr 22, 2008 81.82 82.10 79.96 80.52 2,573,197 -1.62(-1.97%)
Apr 21, 2008 83.05 83.05 81.75 82.13 2,434,197 -1.08(-1.30%)
Apr 18, 2008 83.12 83.72 82.54 83.22 2,807,841 +1.51(+1.84%)
Apr 17, 2008 83.09 83.30 80.92 81.71 1,821,575 -1.78(-2.13%)
Apr 16, 2008 81.61 83.65 81.06 83.49 2,234,926 +2.89(+3.59%)
Apr 15, 2008 80.22 80.89 79.34 80.60 1,571,464 +0.73(+0.92%)
Apr 14, 2008 79.64 80.41 79.29 79.87 1,375,179 -0.07(-0.09%)
Apr 11, 2008 80.05 81.67 79.69 79.94 3,014,008 -1.24(-1.53%)
Apr 10, 2008 80.02 81.64 79.59 81.18 2,404,194 +1.06(+1.32%)
Apr 09, 2008 81.06 81.87 79.90 80.12 4,657,759 -2.53(-3.06%)
Apr 08, 2008 82.41 82.82 81.39 82.65 2,843,049 -0.37(-0.45%)
Apr 07, 2008 83.79 84.13 82.31 83.02 2,084,632 -0.34(-0.40%)
Apr 04, 2008 83.79 84.37 82.77 83.35 2,410,389 -0.69(-0.82%)
Apr 03, 2008 82.69 84.46 82.43 84.04 2,544,302 +0.29(+0.35%)
Apr 02, 2008 84.08 85.19 83.31 83.75 3,398,675 -0.33(-0.39%)
Apr 01, 2008 80.80 84.09 80.79 84.08 7,181,455 +4.34(+5.44%)
Mar 31, 2008 78.36 80.15 77.93 79.74 2,883,056 +1.20(+1.53%)
Mar 28, 2008 78.78 79.65 78.17 78.54 2,290,471 -0.39(-0.49%)
Mar 27, 2008 78.54 79.53 77.91 78.92 3,603,851 +0.40(+0.52%)
Mar 26, 2008 78.30 78.88 77.66 78.52 2,288,265 -0.17(-0.22%)
Mar 25, 2008 78.30 79.10 77.01 78.69 2,935,652 +0.59(+0.75%)
Mar 24, 2008 75.03 79.16 74.90 78.11 3,874,165 +3.23(+4.31%)
Mar 21, 2008 72.30 74.89 72.11 74.88 4,939,142 +0.00(+0.00%)
Mar 20, 2008 72.30 74.89 72.11 74.88 4,939,142 +0.68(+0.92%)
Mar 19, 2008 75.53 76.57 74.20 74.20 3,448,585 -0.59(-0.79%)
Mar 18, 2008 72.24 74.79 71.81 74.79 3,995,760 +3.76(+5.29%)
Mar 17, 2008 71.38 72.62 70.99 71.03 5,426,881 -1.94(-2.65%)
Mar 14, 2008 75.33 75.57 71.93 72.97 4,963,519 -1.95(-2.61%)
Mar 13, 2008 73.86 75.48 73.74 74.92 5,377,652 +0.01(+0.01%)
Mar 12, 2008 75.21 76.51 73.87 74.91 3,130,242 -0.95(-1.25%)
Mar 11, 2008 74.61 75.86 73.49 75.86 3,013,161 +2.74(+3.75%)
Mar 10, 2008 74.82 75.54 73.05 73.12 3,222,722 -1.49(-2.00%)
Mar 07, 2008 76.00 76.20 74.23 74.60 3,467,006 -1.85(-2.42%)
Mar 06, 2008 77.51 77.57 76.14 76.45 2,731,250 -1.29(-1.66%)
Mar 05, 2008 77.79 79.25 76.93 77.74 3,784,385 +0.03(+0.04%)
Mar 04, 2008 75.91 77.92 75.39 77.71 3,867,126 +0.94(+1.22%)
Mar 03, 2008 75.72 76.91 75.39 76.77 2,689,102 +0.94(+1.24%)
Feb 29, 2008 76.24 77.26 75.74 75.83 3,243,594 -0.91(-1.19%)
Feb 28, 2008 77.60 77.86 76.63 76.75 2,381,170 -1.41(-1.81%)
Feb 27, 2008 77.66 78.56 77.37 78.16 1,937,018 -0.12(-0.15%)
Feb 26, 2008 76.98 78.90 76.87 78.28 2,311,755 +1.08(+1.39%)
Feb 25, 2008 76.64 77.40 75.63 77.20 2,410,413 +0.54(+0.71%)
Feb 22, 2008 77.31 77.31 74.98 76.66 2,561,841 -0.20(-0.26%)
Feb 21, 2008 77.43 78.03 76.55 76.86 2,589,075 -0.53(-0.69%)
Feb 20, 2008 76.28 77.84 75.97 77.39 2,735,895 +0.59(+0.77%)
Feb 19, 2008 76.37 77.38 75.77 76.80 3,982,334 +1.14(+1.51%)
Feb 18, 2008 75.30 76.11 74.82 75.65 0 +0.00(+0.00%)
Feb 15, 2008 75.30 76.11 74.82 75.65 2,430,506 -0.08(-0.10%)
Feb 14, 2008 76.61 77.43 75.70 75.73 2,240,935 -1.01(-1.31%)
Feb 13, 2008 77.87 77.87 75.42 76.74 2,185,607 +0.93(+1.23%)
Feb 12, 2008 76.43 77.13 75.34 75.81 2,290,486 -0.30(-0.40%)
Feb 11, 2008 75.55 76.58 74.38 76.11 2,048,409 +0.39(+0.51%)
Feb 08, 2008 77.02 77.63 75.40 75.72 2,848,182 -1.86(-2.40%)
Feb 07, 2008 77.00 78.20 76.73 77.58 2,911,334 +0.51(+0.66%)
Feb 06, 2008 77.12 78.80 76.29 77.07 2,269,162 +0.49(+0.64%)
Feb 05, 2008 78.43 78.43 76.45 76.58 3,659,529 -2.37(-3.00%)
Feb 04, 2008 80.41 81.00 78.73 78.95 2,245,792 -1.44(-1.79%)
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.