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

FedEx Corp (NY: FDX )

304.90 +6.73 (+2.26%)
Streaming Delayed Price Updated: 1:39 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 (%)
Dec 31, 2003 58.39 58.39 56.76 57.13 3,767,173 -1.27(-2.17%)
Dec 30, 2003 59.25 59.25 57.72 58.40 2,950,647 -0.80(-1.34%)
Dec 29, 2003 58.28 59.21 58.35 59.20 1,842,529 +0.91(+1.57%)
Dec 26, 2003 58.33 58.44 57.93 58.28 429,588 +0.03(+0.06%)
Dec 24, 2003 58.16 58.39 58.15 58.25 668,721 -0.14(-0.25%)
Dec 23, 2003 58.47 58.88 58.06 58.39 1,752,264 -0.26(-0.45%)
Dec 22, 2003 58.76 58.76 58.21 58.65 1,639,077 -0.11(-0.19%)
Dec 19, 2003 58.99 59.42 58.28 58.76 2,744,477 -0.23(-0.39%)
Dec 18, 2003 59.42 59.54 57.39 58.99 8,769,355 -1.11(-1.84%)
Dec 17, 2003 61.74 61.74 59.34 60.10 4,751,470 -2.79(-4.44%)
Dec 16, 2003 62.78 63.16 62.36 62.90 1,236,781 +0.13(+0.20%)
Dec 15, 2003 63.23 63.61 62.75 62.77 1,569,724 +0.35(+0.56%)
Dec 12, 2003 61.94 62.60 61.94 62.42 1,208,425 +0.47(+0.77%)
Dec 11, 2003 61.24 62.17 61.20 61.95 1,270,926 +0.97(+1.60%)
Dec 10, 2003 60.98 61.24 60.38 60.97 995,403 +0.24(+0.39%)
Dec 09, 2003 61.25 61.46 60.69 60.74 1,416,958 -0.41(-0.66%)
Dec 08, 2003 61.31 61.66 60.69 61.14 2,264,439 -0.25(-0.40%)
Dec 05, 2003 61.72 62.10 61.44 61.39 957,241 -0.32(-0.52%)
Dec 04, 2003 61.95 61.95 61.13 61.71 1,786,645 -0.24(-0.38%)
Dec 03, 2003 62.49 62.63 62.03 61.95 2,198,984 -0.33(-0.53%)
Dec 02, 2003 62.17 62.79 61.90 62.28 1,663,180 +0.07(+0.11%)
Dec 01, 2003 61.84 63.01 61.70 62.21 1,627,144 +0.68(+1.10%)
Nov 28, 2003 60.93 61.59 60.84 61.53 746,581 +0.81(+1.34%)
Nov 26, 2003 60.98 61.50 60.25 60.72 1,247,414 -0.12(-0.19%)
Nov 25, 2003 60.07 61.04 60.05 60.84 1,681,138 +0.54(+0.90%)
Nov 24, 2003 60.09 60.38 59.46 60.30 3,360,741 +0.64(+1.08%)
Nov 21, 2003 61.57 61.91 59.33 59.65 7,188,406 -3.33(-5.28%)
Nov 20, 2003 62.97 63.48 62.97 62.98 1,456,065 -0.41(-0.65%)
Nov 19, 2003 63.50 63.74 63.12 63.39 1,427,355 -0.12(-0.19%)
Nov 18, 2003 64.40 64.59 63.50 63.51 1,258,402 -0.82(-1.28%)
Nov 17, 2003 64.71 65.09 64.11 64.33 1,942,719 -0.75(-1.16%)
Nov 14, 2003 65.19 65.50 64.66 65.09 1,272,698 -0.15(-0.23%)
Nov 13, 2003 64.49 65.33 64.24 65.24 1,417,666 +0.59(+0.92%)
Nov 12, 2003 64.50 64.68 64.06 64.65 1,564,171 +0.27(+0.42%)
Nov 11, 2003 64.81 65.02 64.33 64.38 1,043,962 -0.52(-0.81%)
Nov 10, 2003 65.21 65.51 64.80 64.90 1,143,561 -0.19(-0.29%)
Nov 07, 2003 65.47 66.06 65.17 65.09 1,341,579 -0.22(-0.34%)
Nov 06, 2003 64.23 65.64 64.01 65.31 1,259,465 +1.01(+1.57%)
Nov 05, 2003 64.55 64.58 63.82 64.30 1,227,683 -0.03(-0.05%)
Nov 04, 2003 64.55 64.55 64.31 64.33 1,481,870 -0.22(-0.34%)
Nov 03, 2003 64.18 64.81 64.00 64.55 1,888,040 +0.43(+0.67%)
Oct 31, 2003 62.68 64.04 62.57 64.12 3,424,659 +1.45(+2.31%)
Oct 30, 2003 62.38 62.62 62.38 62.68 1,473,196 +0.85(+1.38%)
Oct 29, 2003 61.79 61.88 61.28 61.82 1,071,372 -0.11(-0.18%)
Oct 28, 2003 61.36 61.93 60.91 61.93 1,627,735 +0.99(+1.63%)
Oct 27, 2003 61.63 62.29 60.79 60.94 1,610,721 -0.47(-0.77%)
Oct 24, 2003 61.07 61.41 60.64 61.41 1,417,785 +0.35(+0.57%)
Oct 23, 2003 61.02 61.24 60.56 61.07 1,689,763 -0.03(-0.06%)
Oct 22, 2003 61.28 61.30 60.80 61.10 1,481,230 -0.35(-0.56%)
Oct 21, 2003 61.28 61.51 60.97 61.45 2,927,017 +0.01(+0.01%)
Oct 20, 2003 61.70 61.70 61.01 61.44 1,672,277 -0.30(-0.49%)
Oct 17, 2003 62.62 62.62 61.43 61.74 1,734,187 -0.77(-1.23%)
Oct 16, 2003 61.87 62.62 61.85 62.51 1,872,421 +0.50(+0.81%)
Oct 15, 2003 62.55 62.63 61.55 62.02 2,334,973 -0.32(-0.52%)
Oct 14, 2003 60.38 62.41 60.26 62.34 4,833,701 +1.95(+3.22%)
Oct 13, 2003 58.99 60.51 58.85 60.39 4,715,789 +2.36(+4.07%)
Oct 10, 2003 58.31 58.39 57.66 58.03 1,280,732 -0.20(-0.35%)
Oct 09, 2003 57.68 58.82 57.68 58.23 2,024,478 +1.02(+1.79%)
Oct 08, 2003 57.02 57.33 56.98 57.21 883,280 +0.19(+0.33%)
Oct 07, 2003 57.17 57.18 56.59 57.02 1,427,473 -0.36(-0.63%)
Oct 06, 2003 56.77 57.55 56.70 57.39 1,246,823 +0.75(+1.33%)
Oct 03, 2003 56.03 57.11 56.03 56.63 1,967,413 +1.24(+2.25%)
Oct 02, 2003 55.27 55.65 54.74 55.39 1,360,719 -0.27(-0.49%)
Oct 01, 2003 54.91 55.74 54.60 55.66 1,474,969 +1.13(+2.06%)
Sep 30, 2003 54.86 55.17 54.08 54.53 1,452,284 -0.33(-0.60%)
Sep 29, 2003 54.08 55.07 53.96 54.86 1,030,729 +0.87(+1.61%)
Sep 26, 2003 54.48 54.54 53.92 53.99 1,707,367 -0.43(-0.79%)
Sep 25, 2003 55.18 55.46 54.42 54.42 1,622,536 -0.75(-1.37%)
Sep 24, 2003 56.38 56.40 55.15 55.18 1,365,327 -1.28(-2.26%)
Sep 23, 2003 55.85 56.77 55.79 56.45 1,193,302 +0.60(+1.08%)
Sep 22, 2003 56.07 56.20 55.66 55.85 1,237,017 -0.22(-0.39%)
Sep 19, 2003 57.22 57.44 55.96 56.07 4,347,756 -1.99(-3.43%)
Sep 18, 2003 56.29 58.40 56.18 58.06 2,592,538 +1.77(+3.14%)
Sep 17, 2003 55.93 56.41 55.02 56.29 2,698,045 +0.36(+0.65%)
Sep 16, 2003 55.12 56.00 55.12 55.93 1,462,209 +0.93(+1.69%)
Sep 15, 2003 55.35 55.51 54.74 55.00 2,032,276 -0.22(-0.40%)
Sep 12, 2003 55.08 55.31 54.42 55.22 1,359,892 -0.02(-0.03%)
Sep 11, 2003 55.12 55.56 54.60 55.24 1,580,475 +0.12(+0.21%)
Sep 10, 2003 55.62 55.79 55.02 55.12 1,755,572 -0.54(-0.97%)
Sep 09, 2003 55.90 56.03 55.66 55.66 1,481,467 -0.68(-1.20%)
Sep 08, 2003 56.56 56.90 55.93 56.34 1,863,678 -0.10(-0.18%)
Sep 05, 2003 56.32 56.88 56.13 56.44 1,188,694 -0.48(-0.85%)
Sep 04, 2003 57.52 57.52 56.61 56.92 1,411,759 -0.59(-1.03%)
Sep 03, 2003 57.80 57.80 57.02 57.51 2,168,738 -0.29(-0.50%)
Sep 02, 2003 56.96 57.94 56.68 57.80 1,473,433 +1.01(+1.77%)
Aug 29, 2003 56.74 57.11 56.49 56.79 896,276 +0.06(+0.10%)
Aug 28, 2003 55.90 56.83 55.57 56.73 1,266,790 +0.96(+1.71%)
Aug 27, 2003 55.92 55.94 55.48 55.78 864,848 -0.15(-0.27%)
Aug 26, 2003 55.86 56.12 55.35 55.93 1,544,676 -0.25(-0.44%)
Aug 25, 2003 56.96 57.02 55.94 56.17 1,638,132 -0.61(-1.07%)
Aug 22, 2003 58.02 58.37 56.56 56.78 1,736,314 -1.05(-1.81%)
Aug 21, 2003 57.27 58.36 57.23 57.83 1,563,344 +0.64(+1.12%)
Aug 20, 2003 57.68 57.77 57.06 57.19 1,373,715 -0.49(-0.85%)
Aug 19, 2003 57.20 57.77 57.19 57.68 1,557,436 +0.49(+0.86%)
Aug 18, 2003 57.00 57.30 56.97 57.19 1,072,199 +0.18(+0.31%)
Aug 15, 2003 56.71 57.04 54.95 57.01 411,275 +0.30(+0.54%)
Aug 14, 2003 56.78 57.11 56.41 56.71 1,046,679 +0.11(+0.19%)
Aug 13, 2003 56.69 56.81 56.33 56.60 1,375,605 -0.01(-0.02%)
Aug 12, 2003 56.07 56.69 55.85 56.61 1,451,103 +0.74(+1.32%)
Aug 11, 2003 55.35 55.96 55.25 55.87 1,640,613 +0.69(+1.24%)
Aug 08, 2003 54.68 55.35 54.51 55.18 2,030,622 +0.70(+1.29%)
Aug 07, 2003 54.30 54.71 54.02 54.48 1,119,459 +0.10(+0.19%)
Aug 06, 2003 53.97 54.85 53.91 54.38 1,743,639 +0.20(+0.37%)
Aug 05, 2003 54.74 54.96 54.13 54.18 1,776,720 -0.58(-1.07%)
Aug 04, 2003 54.59 54.91 54.18 54.76 1,547,512 +0.03(+0.06%)
Aug 01, 2003 54.03 55.02 54.03 54.73 1,732,178 +0.23(+0.42%)
Jul 31, 2003 54.22 55.13 53.96 54.50 2,156,923 +0.47(+0.88%)
Jul 30, 2003 54.88 54.88 53.59 54.03 2,432,682 -0.85(-1.54%)
Jul 29, 2003 55.10 55.40 54.58 54.87 1,799,759 -0.28(-0.51%)
Jul 28, 2003 55.06 55.31 54.34 55.15 1,954,534 -0.08(-0.14%)
Jul 25, 2003 54.69 55.28 53.97 55.23 1,939,293 +0.59(+1.08%)
Jul 24, 2003 55.18 55.44 54.51 54.63 1,430,663 -0.35(-0.63%)
Jul 23, 2003 54.98 55.04 54.30 54.98 1,026,712 -0.03(-0.05%)
Jul 22, 2003 55.78 55.78 54.69 55.01 2,862,980 -0.85(-1.53%)
Jul 21, 2003 55.29 55.87 55.03 55.86 2,119,470 +0.58(+1.04%)
Jul 18, 2003 54.27 55.44 53.97 55.29 2,141,446 +1.02(+1.87%)
Jul 17, 2003 54.24 54.30 53.86 54.27 1,329,527 +0.02(+0.03%)
Jul 16, 2003 54.44 54.58 53.65 54.25 1,710,085 -0.19(-0.34%)
Jul 15, 2003 54.59 54.80 54.07 54.44 1,263,837 +0.02(+0.03%)
Jul 14, 2003 54.47 54.94 54.20 54.42 1,406,797 +0.47(+0.88%)
Jul 11, 2003 53.93 53.99 53.38 53.95 1,566,179 -0.08(-0.16%)
Jul 10, 2003 54.41 54.58 53.77 54.03 1,726,389 -0.44(-0.81%)
Jul 09, 2003 54.38 54.59 53.75 54.47 1,797,397 +0.03(+0.05%)
Jul 08, 2003 52.81 54.59 52.81 54.45 2,161,058 +1.15(+2.16%)
Jul 07, 2003 52.18 53.32 52.16 53.30 2,274,481 +1.23(+2.36%)
Jul 03, 2003 52.63 52.63 52.06 52.07 851,616 -0.55(-1.05%)
Jul 02, 2003 51.85 52.64 51.85 52.62 1,697,679 +0.49(+0.94%)
Jul 01, 2003 52.14 52.32 51.33 52.13 2,408,698 -0.37(-0.71%)
Jun 30, 2003 53.03 53.20 51.89 52.50 2,571,507 -0.43(-0.82%)
Jun 27, 2003 52.84 53.40 52.61 52.93 3,020,472 +0.10(+0.19%)
Jun 26, 2003 50.11 53.06 50.11 52.83 3,454,787 +2.30(+4.56%)
Jun 25, 2003 51.18 51.21 49.95 50.53 2,842,895 -0.65(-1.27%)
Jun 24, 2003 51.64 51.67 50.87 51.18 4,627,768 -1.29(-2.45%)
Jun 23, 2003 53.49 53.68 52.47 52.47 2,071,029 -0.86(-1.62%)
Jun 20, 2003 53.94 54.36 52.90 53.33 2,231,121 -0.43(-0.80%)
Jun 19, 2003 54.76 54.97 53.70 53.76 1,317,594 -0.83(-1.52%)
Jun 18, 2003 54.60 55.01 54.07 54.59 1,162,229 +0.00(+0.00%)
Jun 17, 2003 55.14 55.31 54.34 54.59 1,714,220 -0.54(-0.98%)
Jun 16, 2003 54.05 55.13 53.98 55.13 1,985,135 +1.08(+2.00%)
Jun 13, 2003 54.93 54.97 53.89 54.05 1,460,318 -0.94(-1.71%)
Jun 12, 2003 54.69 55.01 54.34 54.99 2,352,696 +0.41(+0.74%)
Jun 11, 2003 54.00 54.59 53.61 54.58 1,221,067 +0.69(+1.29%)
Jun 10, 2003 53.71 54.18 53.49 53.89 1,706,895 +0.74(+1.39%)
Jun 09, 2003 53.32 53.70 52.78 53.15 1,290,657 -0.35(-0.65%)
Jun 06, 2003 54.96 55.31 53.16 53.50 2,528,737 -1.09(-2.00%)
Jun 05, 2003 53.92 54.59 53.47 54.59 1,879,746 +0.23(+0.42%)
Jun 04, 2003 52.48 54.51 52.48 54.36 3,070,686 +1.05(+1.97%)
Jun 03, 2003 53.32 54.13 53.13 53.31 4,990,485 -1.37(-2.51%)
Jun 02, 2003 54.16 55.23 54.01 54.69 2,953,010 +0.53(+0.98%)
May 30, 2003 53.01 54.47 53.01 54.15 2,139,319 +1.14(+2.16%)
May 29, 2003 52.56 53.30 52.48 53.01 2,102,693 +0.35(+0.66%)
May 28, 2003 52.73 53.16 52.42 52.66 1,476,623 +0.11(+0.21%)
May 27, 2003 51.63 52.70 51.34 52.55 1,601,151 +0.80(+1.55%)
May 23, 2003 51.04 51.82 50.83 51.75 1,179,479 +0.82(+1.61%)
May 22, 2003 50.70 51.21 50.63 50.93 1,912,710 +0.23(+0.45%)
May 21, 2003 51.35 51.44 50.43 50.70 2,347,261 -0.93(-1.80%)
May 20, 2003 51.44 51.76 51.16 51.63 1,859,306 +0.19(+0.36%)
May 19, 2003 52.48 52.56 51.25 51.44 1,731,824 -1.46(-2.75%)
May 16, 2003 52.54 52.90 51.82 52.90 1,652,192 +0.36(+0.69%)
May 15, 2003 52.48 52.90 52.22 52.54 2,705,488 +0.25(+0.49%)
May 14, 2003 53.16 53.21 52.26 52.28 2,191,186 -0.88(-1.66%)
May 13, 2003 53.45 53.47 53.03 53.16 1,733,951 -0.45(-0.84%)
May 12, 2003 52.38 53.92 52.11 53.61 2,293,621 +1.09(+2.08%)
May 09, 2003 51.55 52.55 51.38 52.52 1,833,786 +1.07(+2.09%)
May 08, 2003 51.62 51.88 51.36 51.44 1,373,833 -0.35(-0.67%)
May 07, 2003 52.20 52.47 51.63 51.79 2,126,323 -0.40(-0.76%)
May 06, 2003 52.01 52.54 51.84 52.19 2,502,626 -0.06(-0.11%)
May 05, 2003 51.59 52.47 51.44 52.25 2,882,475 +0.84(+1.63%)
May 02, 2003 49.73 51.55 49.62 51.41 2,554,612 +1.26(+2.51%)
May 01, 2003 50.61 50.61 49.48 50.15 1,675,585 -0.53(-1.05%)
Apr 30, 2003 50.43 50.88 49.94 50.68 2,474,389 +0.23(+0.45%)
Apr 29, 2003 50.70 50.77 50.10 50.45 1,994,941 -0.27(-0.53%)
Apr 28, 2003 49.68 50.78 49.62 50.72 1,840,285 +0.96(+1.94%)
Apr 25, 2003 50.02 50.17 49.43 49.76 1,606,350 -0.41(-0.83%)
Apr 24, 2003 49.22 50.36 49.08 50.17 2,480,060 +0.54(+1.09%)
Apr 23, 2003 50.11 50.13 49.16 49.63 1,801,886 +0.08(+0.15%)
Apr 22, 2003 48.69 49.68 48.67 49.56 3,036,068 +0.86(+1.77%)
Apr 21, 2003 49.85 49.85 48.49 48.69 2,545,514 -1.16(-2.33%)
Apr 17, 2003 49.18 49.85 48.92 49.85 1,889,198 +0.61(+1.24%)
Apr 16, 2003 50.26 50.70 49.18 49.24 3,523,786 -1.07(-2.14%)
Apr 15, 2003 49.33 50.39 48.63 50.32 2,998,260 +0.99(+2.01%)
Apr 14, 2003 48.88 49.34 48.80 49.33 2,085,325 +0.69(+1.43%)
Apr 11, 2003 48.33 49.08 47.85 48.63 2,665,908 +1.06(+2.22%)
Apr 10, 2003 47.39 47.69 46.96 47.58 1,954,180 +0.19(+0.41%)
Apr 09, 2003 47.40 48.04 46.99 47.38 2,435,518 +0.31(+0.67%)
Apr 08, 2003 47.30 47.91 46.65 47.07 1,616,038 -0.43(-0.91%)
Apr 07, 2003 48.16 48.52 47.49 47.50 2,081,426 +0.23(+0.48%)
Apr 04, 2003 47.47 47.74 46.96 47.27 1,493,754 -0.19(-0.41%)
Apr 03, 2003 48.54 48.54 47.44 47.47 2,379,752 -0.72(-1.49%)
Apr 02, 2003 46.77 48.39 46.77 48.19 3,156,344 +1.42(+3.04%)
Apr 01, 2003 46.64 47.13 46.04 46.76 1,514,076 +0.15(+0.33%)
Mar 31, 2003 47.19 47.27 46.40 46.61 1,825,752 -1.21(-2.53%)
Mar 28, 2003 47.52 47.96 46.90 47.82 1,551,883 -0.13(-0.26%)
Mar 27, 2003 47.06 48.05 47.06 47.95 1,985,607 +0.38(+0.80%)
Mar 26, 2003 47.30 47.97 47.11 47.57 1,637,305 +0.27(+0.57%)
Mar 25, 2003 46.89 47.76 46.79 47.30 2,024,597 +0.36(+0.76%)
Mar 24, 2003 47.69 47.74 46.55 46.94 2,390,267 -1.52(-3.14%)
Mar 21, 2003 48.37 48.63 47.82 48.46 2,552,722 +0.39(+0.81%)
Mar 20, 2003 46.70 48.54 46.70 48.08 4,763,167 +1.37(+2.94%)
Mar 19, 2003 44.69 46.74 44.60 46.70 4,689,324 +2.96(+6.77%)
Mar 18, 2003 43.93 43.98 43.31 43.74 1,840,048 +0.23(+0.53%)
Mar 17, 2003 42.15 43.51 41.90 43.51 2,611,678 +1.36(+3.23%)
Mar 14, 2003 42.11 42.39 41.15 42.15 2,254,869 -0.19(-0.44%)
Mar 13, 2003 41.35 42.38 41.05 42.34 3,737,990 +0.86(+2.08%)
Mar 12, 2003 41.96 42.23 40.78 41.47 2,497,073 -0.57(-1.35%)
Mar 11, 2003 42.09 42.59 41.94 42.04 1,319,012 +0.05(+0.12%)
Mar 10, 2003 42.74 42.95 41.95 41.99 1,356,465 -1.04(-2.42%)
Mar 07, 2003 42.74 43.17 42.71 43.03 2,247,307 -0.16(-0.37%)
Mar 06, 2003 43.50 43.59 42.95 43.19 1,780,029 -0.35(-0.80%)
Mar 05, 2003 43.81 43.82 43.03 43.54 1,738,204 -0.27(-0.62%)
Mar 04, 2003 44.31 44.32 43.77 43.81 1,636,005 -0.50(-1.13%)
Mar 03, 2003 44.42 44.79 44.28 44.31 2,544,924 +0.80(+1.85%)
Feb 28, 2003 42.57 43.78 42.56 43.50 1,995,532 +0.90(+2.11%)
Feb 27, 2003 42.50 43.25 42.29 42.61 1,502,379 +0.12(+0.28%)
Feb 26, 2003 42.19 43.08 42.10 42.49 2,176,181 +0.30(+0.70%)
Feb 25, 2003 41.68 42.30 40.37 42.19 2,612,150 +0.35(+0.83%)
Feb 24, 2003 43.12 43.13 41.64 41.85 1,646,757 -1.57(-3.63%)
Feb 21, 2003 43.17 43.67 42.70 43.42 1,612,021 +0.30(+0.69%)
Feb 20, 2003 43.76 43.76 43.03 43.12 1,246,114 -0.63(-1.45%)
Feb 19, 2003 44.18 44.18 43.61 43.76 948,143 -0.39(-0.88%)
Feb 18, 2003 43.93 44.48 43.93 44.15 1,178,061 +0.39(+0.89%)
Feb 14, 2003 42.66 43.76 42.66 43.76 1,526,127 +1.06(+2.48%)
Feb 13, 2003 43.04 43.12 42.23 42.70 1,439,406 -0.36(-0.83%)
Feb 12, 2003 43.63 43.85 42.74 43.06 1,252,022 -0.57(-1.30%)
Feb 11, 2003 44.06 44.31 43.45 43.62 985,478 -0.33(-0.75%)
Feb 10, 2003 43.84 44.11 43.18 43.95 1,219,531 -0.16(-0.36%)
Feb 07, 2003 44.94 44.99 43.87 44.11 1,199,682 -0.47(-1.06%)
Feb 06, 2003 44.10 44.84 44.10 44.59 1,238,553 +0.28(+0.63%)
Feb 05, 2003 43.96 45.03 43.61 44.31 1,280,023 +0.27(+0.62%)
Feb 04, 2003 44.84 44.84 43.60 44.04 1,398,290 -0.80(-1.77%)
Feb 03, 2003 44.51 45.14 44.48 44.83 1,470,361 +0.31(+0.70%)
Jan 31, 2003 43.92 44.86 43.72 44.52 1,299,163 +0.60(+1.37%)
Jan 30, 2003 44.35 44.59 43.91 43.92 1,407,978 -0.35(-0.78%)
Jan 29, 2003 44.18 44.82 43.50 44.27 1,959,378 -0.30(-0.66%)
Jan 28, 2003 43.93 44.82 43.72 44.56 2,852,583 +0.85(+1.94%)
Jan 27, 2003 43.46 44.43 43.38 43.72 2,867,942 +0.72(+1.67%)
Jan 24, 2003 44.10 44.46 42.88 43.00 1,966,586 -1.46(-3.27%)
Jan 23, 2003 44.69 44.84 43.59 44.45 2,725,101 -0.03(-0.06%)
Jan 22, 2003 45.75 46.24 44.48 44.48 2,300,710 -1.63(-3.54%)
Jan 21, 2003 47.23 47.60 46.00 46.11 1,489,146 -0.91(-1.93%)
Jan 17, 2003 47.06 47.26 46.68 47.02 1,323,974 -0.47(-1.00%)
Jan 16, 2003 47.76 48.06 47.19 47.49 2,117,698 -0.44(-0.92%)
Jan 15, 2003 48.79 48.79 47.79 47.93 1,663,061 -0.53(-1.10%)
Jan 14, 2003 48.29 48.75 48.12 48.46 1,351,621 -0.26(-0.54%)
Jan 13, 2003 48.75 48.96 48.33 48.73 1,745,293 +0.19(+0.38%)
Jan 10, 2003 48.80 48.80 48.11 48.54 2,192,368 -0.26(-0.54%)
Jan 09, 2003 48.89 49.18 48.57 48.80 1,671,332 +0.09(+0.19%)
Jan 08, 2003 49.05 49.08 48.58 48.71 1,796,688 -0.34(-0.69%)
Jan 07, 2003 49.09 49.34 48.96 49.05 3,075,648 -0.19(-0.40%)
Jan 06, 2003 47.82 49.60 47.69 49.24 3,539,145 +2.27(+4.83%)
Jan 03, 2003 46.81 47.08 46.58 46.97 1,037,109 -0.05(-0.11%)
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.