Skip to main content

FedEx Corp (NY: FDX )

289.81 +1.93 (+0.67%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 99.80 99.89 98.42 99.31 1,748,219 -0.49(-0.49%)
Nov 29, 2006 100.07 100.80 99.19 99.80 1,669,066 +0.09(+0.09%)
Nov 28, 2006 99.89 100.17 98.44 99.72 1,726,484 -0.17(-0.17%)
Nov 27, 2006 100.70 101.56 99.34 99.89 2,106,324 -1.08(-1.07%)
Nov 24, 2006 101.70 101.75 100.74 100.97 843,366 -1.09(-1.07%)
Nov 22, 2006 101.72 102.56 101.02 102.06 1,248,545 +0.90(+0.89%)
Nov 21, 2006 101.76 102.00 100.99 101.16 1,123,946 +0.00(+0.00%)
Nov 20, 2006 101.77 101.77 100.07 101.16 1,097,794 +0.12(+0.12%)
Nov 17, 2006 101.65 101.93 100.66 101.04 1,496,813 -0.60(-0.59%)
Nov 16, 2006 101.50 101.88 100.53 101.64 2,414,334 +0.71(+0.71%)
Nov 15, 2006 99.71 101.51 99.54 100.93 2,157,582 +1.56(+1.57%)
Nov 14, 2006 99.79 99.80 98.12 99.37 1,890,368 +0.08(+0.08%)
Nov 13, 2006 99.03 100.58 98.94 99.29 1,643,844 +0.57(+0.58%)
Nov 10, 2006 97.91 98.98 97.26 98.73 1,282,833 +1.09(+1.12%)
Nov 09, 2006 99.26 99.26 97.63 97.63 1,775,649 -1.21(-1.23%)
Nov 08, 2006 98.81 99.51 97.56 98.85 1,648,145 -0.12(-0.12%)
Nov 07, 2006 97.95 99.29 97.39 98.97 1,802,266 +0.94(+0.96%)
Nov 06, 2006 97.19 98.31 97.19 98.03 1,445,206 +1.61(+1.67%)
Nov 03, 2006 97.38 98.08 96.24 96.42 1,650,353 -0.02(-0.02%)
Nov 02, 2006 96.16 97.63 95.50 96.44 1,509,714 -0.35(-0.36%)
Nov 01, 2006 98.85 99.17 96.12 96.79 2,589,958 -1.76(-1.78%)
Oct 31, 2006 99.89 100.64 98.11 98.55 1,748,567 -1.15(-1.16%)
Oct 30, 2006 97.59 99.78 97.50 99.70 1,584,102 +1.59(+1.62%)
Oct 27, 2006 98.90 98.94 97.94 98.11 1,550,046 -1.22(-1.23%)
Oct 26, 2006 99.08 99.55 98.16 99.33 1,477,402 +0.25(+0.25%)
Oct 25, 2006 99.12 100.15 97.87 99.08 2,542,304 -0.11(-0.11%)
Oct 24, 2006 98.12 99.80 98.12 99.19 2,282,994 +0.55(+0.56%)
Oct 23, 2006 99.97 100.31 98.40 98.64 1,924,075 -1.33(-1.33%)
Oct 20, 2006 99.76 100.24 98.52 99.97 1,863,170 +0.79(+0.80%)
Oct 19, 2006 97.91 99.80 97.86 99.18 2,041,351 +1.53(+1.57%)
Oct 18, 2006 100.16 100.64 96.94 97.65 2,834,739 -2.00(-2.00%)
Oct 17, 2006 99.92 99.97 97.70 99.65 3,446,924 -0.71(-0.70%)
Oct 16, 2006 98.07 100.66 97.75 100.35 2,728,272 +2.29(+2.33%)
Oct 13, 2006 96.93 98.56 96.14 98.06 2,594,143 +1.54(+1.60%)
Oct 12, 2006 96.35 96.75 95.66 96.52 2,022,057 +1.02(+1.07%)
Oct 11, 2006 96.92 96.92 94.81 95.50 2,129,454 -1.76(-1.81%)
Oct 10, 2006 96.70 97.94 96.43 97.26 2,202,912 +1.16(+1.21%)
Oct 09, 2006 96.62 96.62 95.01 96.10 1,447,066 -0.52(-0.53%)
Oct 06, 2006 96.49 96.98 95.17 96.62 1,895,018 -0.54(-0.56%)
Oct 05, 2006 95.84 97.59 95.30 97.16 2,048,441 +1.32(+1.37%)
Oct 04, 2006 94.12 96.27 93.07 95.84 2,762,212 +1.60(+1.70%)
Oct 03, 2006 92.92 94.66 92.38 94.24 2,079,824 +1.03(+1.11%)
Oct 02, 2006 93.69 93.89 92.72 93.21 1,377,444 -0.29(-0.31%)
Sep 29, 2006 94.02 94.66 92.79 93.50 1,973,124 -0.86(-0.91%)
Sep 28, 2006 94.27 94.65 93.25 94.36 1,900,364 -0.45(-0.47%)
Sep 27, 2006 94.27 94.82 93.06 94.81 2,935,627 +0.54(+0.57%)
Sep 26, 2006 91.16 94.37 90.97 94.27 4,011,222 +3.61(+3.99%)
Sep 25, 2006 92.06 92.06 89.30 90.66 2,963,639 -0.57(-0.62%)
Sep 22, 2006 91.71 92.14 90.17 91.22 2,071,920 +0.03(+0.03%)
Sep 21, 2006 94.20 94.34 89.99 91.20 5,732,243 -1.32(-1.42%)
Sep 20, 2006 92.66 93.25 91.77 92.51 3,011,060 +0.59(+0.65%)
Sep 19, 2006 92.62 93.33 91.08 91.92 2,912,149 -0.64(-0.69%)
Sep 18, 2006 92.05 93.52 91.54 92.56 2,824,860 +1.45(+1.59%)
Sep 15, 2006 91.03 91.92 90.17 91.11 2,969,218 +0.77(+0.86%)
Sep 14, 2006 91.63 91.64 89.90 90.34 2,216,743 -1.34(-1.46%)
Sep 13, 2006 90.16 92.32 89.91 91.68 3,051,044 +1.51(+1.67%)
Sep 12, 2006 88.14 90.22 88.04 90.17 2,951,318 +2.63(+3.01%)
Sep 11, 2006 86.65 87.75 85.47 87.54 2,576,127 +0.89(+1.03%)
Sep 08, 2006 86.76 86.76 85.82 86.65 1,756,471 +0.18(+0.21%)
Sep 07, 2006 86.77 86.97 85.56 86.47 2,374,932 -0.22(-0.26%)
Sep 06, 2006 87.37 87.50 85.99 86.69 2,549,626 -0.68(-0.78%)
Sep 05, 2006 87.60 88.36 86.89 87.37 2,186,639 -0.23(-0.27%)
Sep 01, 2006 87.24 87.83 86.41 87.60 1,352,920 +0.68(+0.78%)
Aug 31, 2006 86.41 87.03 86.12 86.92 1,426,610 +0.42(+0.49%)
Aug 30, 2006 86.68 87.03 85.47 86.50 1,649,423 +0.36(+0.42%)
Aug 29, 2006 86.81 87.20 85.50 86.14 2,489,535 -0.67(-0.77%)
Aug 28, 2006 85.69 87.73 85.67 86.81 2,273,115 +1.51(+1.76%)
Aug 25, 2006 84.42 85.74 84.25 85.30 1,665,928 +0.89(+1.05%)
Aug 24, 2006 86.04 86.25 84.15 84.42 4,337,596 -0.89(-1.05%)
Aug 23, 2006 86.72 87.05 84.77 85.31 2,763,606 -1.31(-1.51%)
Aug 22, 2006 87.24 87.97 86.36 86.62 2,159,325 -0.61(-0.70%)
Aug 21, 2006 88.96 89.01 86.96 87.23 2,059,018 -2.14(-2.40%)
Aug 18, 2006 89.91 90.20 88.82 89.37 1,559,810 -0.30(-0.34%)
Aug 17, 2006 88.75 90.06 88.40 89.68 2,294,617 +0.07(+0.08%)
Aug 16, 2006 87.58 89.92 86.27 89.61 4,604,577 +3.48(+4.04%)
Aug 15, 2006 84.96 86.34 84.38 86.13 3,711,813 +1.60(+1.89%)
Aug 14, 2006 85.48 86.68 84.25 84.53 3,743,427 -0.08(-0.09%)
Aug 11, 2006 86.17 86.17 84.13 84.61 2,353,778 -1.67(-1.93%)
Aug 10, 2006 84.66 86.44 84.33 86.28 3,311,167 +1.62(+1.91%)
Aug 09, 2006 88.62 89.46 84.26 84.66 4,651,999 -3.43(-3.90%)
Aug 08, 2006 89.26 89.86 87.54 88.09 2,034,843 -0.66(-0.75%)
Aug 07, 2006 89.91 90.29 88.41 88.75 1,654,188 -1.16(-1.29%)
Aug 04, 2006 91.24 94.30 88.99 89.92 3,144,842 -0.72(-0.80%)
Aug 03, 2006 87.42 91.39 87.42 90.64 2,099,350 +1.75(+1.96%)
Aug 02, 2006 89.13 89.57 88.04 88.89 1,933,257 +0.09(+0.11%)
Aug 01, 2006 89.91 89.92 87.63 88.80 2,981,770 -1.29(-1.43%)
Jul 31, 2006 90.51 90.51 89.61 90.09 2,530,100 -0.50(-0.55%)
Jul 28, 2006 87.65 91.11 87.49 90.59 3,486,442 +2.99(+3.41%)
Jul 27, 2006 90.50 91.77 87.21 87.60 4,704,187 -4.16(-4.54%)
Jul 26, 2006 93.87 93.87 90.38 91.77 4,139,424 -2.28(-2.42%)
Jul 25, 2006 91.98 94.88 90.00 94.05 5,758,046 -0.97(-1.02%)
Jul 24, 2006 94.17 95.41 93.37 95.02 1,892,112 +1.68(+1.80%)
Jul 21, 2006 93.25 93.66 89.72 93.34 3,727,620 +0.31(+0.33%)
Jul 20, 2006 97.65 97.97 92.99 93.03 2,843,805 -3.72(-3.84%)
Jul 19, 2006 93.78 96.95 93.04 96.75 3,075,917 +3.48(+3.74%)
Jul 18, 2006 94.23 94.57 92.32 93.26 2,264,397 -0.36(-0.39%)
Jul 17, 2006 93.78 94.51 93.15 93.62 1,498,556 -0.16(-0.17%)
Jul 14, 2006 94.90 95.06 92.40 93.79 2,848,222 -1.32(-1.39%)
Jul 13, 2006 96.88 96.92 94.78 95.11 2,115,971 -1.76(-1.82%)
Jul 12, 2006 98.90 99.00 96.78 96.88 1,900,364 -1.86(-1.88%)
Jul 11, 2006 98.43 98.94 96.83 98.74 1,757,866 -0.20(-0.20%)
Jul 10, 2006 99.29 99.29 97.81 98.93 1,040,609 +0.51(+0.52%)
Jul 07, 2006 100.28 100.28 98.31 98.43 1,666,858 -1.86(-1.85%)
Jul 06, 2006 101.01 101.27 99.47 100.28 1,572,595 -0.52(-0.52%)
Jul 05, 2006 101.57 102.16 99.72 100.81 1,947,089 -0.96(-0.95%)
Jul 03, 2006 100.65 101.77 100.57 101.77 638,220 +1.23(+1.22%)
Jun 30, 2006 100.66 100.98 99.77 100.54 1,281,438 -0.12(-0.12%)
Jun 29, 2006 98.17 100.66 97.72 100.66 3,087,772 +3.47(+3.57%)
Jun 28, 2006 98.51 98.60 96.97 97.19 2,311,238 -0.89(-0.91%)
Jun 27, 2006 99.24 100.03 98.09 98.09 2,000,090 -0.87(-0.88%)
Jun 26, 2006 98.98 99.67 98.01 98.96 1,427,888 -0.02(-0.02%)
Jun 23, 2006 97.44 99.72 97.38 98.98 1,751,822 +1.34(+1.37%)
Jun 22, 2006 97.65 98.43 96.62 97.63 1,981,144 -0.33(-0.33%)
Jun 21, 2006 95.46 98.07 94.77 97.96 5,134,122 +4.77(+5.11%)
Jun 20, 2006 94.68 95.10 93.19 93.19 2,260,329 -1.20(-1.28%)
Jun 19, 2006 94.51 95.48 94.02 94.40 1,490,885 +0.07(+0.07%)
Jun 16, 2006 93.76 94.50 93.38 94.33 1,662,092 +0.12(+0.13%)
Jun 15, 2006 91.63 94.42 91.24 94.21 2,020,662 +3.34(+3.67%)
Jun 14, 2006 90.50 91.08 89.57 90.87 1,609,440 +0.36(+0.40%)
Jun 13, 2006 90.42 91.68 89.25 90.51 2,183,850 +0.09(+0.10%)
Jun 12, 2006 91.47 92.28 90.36 90.42 1,330,139 -1.26(-1.38%)
Jun 09, 2006 92.82 93.27 91.42 91.69 1,416,498 -1.02(-1.10%)
Jun 08, 2006 92.63 92.86 89.95 92.71 2,521,034 +0.01(+0.01%)
Jun 07, 2006 93.97 94.98 92.64 92.70 1,935,698 -0.45(-0.48%)
Jun 06, 2006 92.91 93.38 91.40 93.15 1,915,474 +0.46(+0.49%)
Jun 05, 2006 94.98 95.47 92.57 92.70 1,497,626 -2.92(-3.05%)
Jun 02, 2006 95.79 95.91 95.04 95.61 1,345,481 -0.19(-0.20%)
Jun 01, 2006 94.01 95.84 93.54 95.80 1,475,310 +1.79(+1.90%)
May 31, 2006 92.83 94.42 92.75 94.01 1,763,329 +1.69(+1.83%)
May 30, 2006 92.27 92.91 91.24 92.33 1,679,875 -0.15(-0.17%)
May 26, 2006 92.68 92.86 92.02 92.48 1,183,805 -0.20(-0.21%)
May 25, 2006 93.18 93.34 92.10 92.68 1,564,691 +0.34(+0.37%)
May 24, 2006 92.65 93.00 91.20 92.33 2,708,048 -0.31(-0.33%)
May 23, 2006 95.28 95.49 92.64 92.64 1,819,933 -2.04(-2.15%)
May 22, 2006 93.95 94.96 92.83 94.68 2,117,947 +0.61(+0.65%)
May 19, 2006 94.47 94.84 92.44 94.07 2,646,679 +0.08(+0.08%)
May 18, 2006 94.85 95.07 93.40 93.99 2,623,433 -0.58(-0.61%)
May 17, 2006 99.31 99.32 94.04 94.57 3,843,385 -4.74(-4.77%)
May 16, 2006 99.89 99.99 98.86 99.31 1,038,052 -0.01(-0.01%)
May 15, 2006 98.34 99.57 98.22 99.32 1,152,306 +0.33(+0.33%)
May 12, 2006 101.07 101.08 98.94 98.99 1,151,841 -1.90(-1.88%)
May 11, 2006 101.25 101.51 100.02 100.89 1,520,872 -0.70(-0.69%)
May 10, 2006 102.08 102.08 101.16 101.60 1,489,258 -1.14(-1.11%)
May 09, 2006 102.00 102.89 101.61 102.74 1,017,944 +0.31(+0.30%)
May 08, 2006 102.73 103.00 102.12 102.44 898,808 -0.22(-0.21%)
May 05, 2006 102.37 103.25 101.88 102.65 2,672,366 +0.96(+0.94%)
May 04, 2006 98.52 101.77 98.41 101.69 2,671,319 +3.46(+3.52%)
May 03, 2006 98.30 98.74 97.22 98.24 2,446,414 -1.63(-1.64%)
May 02, 2006 98.25 100.18 97.65 99.87 1,756,239 +2.13(+2.18%)
May 01, 2006 99.05 99.19 97.60 97.74 1,391,392 -1.32(-1.33%)
Apr 28, 2006 98.58 99.15 98.06 99.05 1,384,651 -0.06(-0.06%)
Apr 27, 2006 98.13 99.18 97.27 99.11 1,384,883 +0.77(+0.78%)
Apr 26, 2006 98.45 98.94 97.94 98.35 952,158 +0.46(+0.47%)
Apr 25, 2006 99.37 99.46 97.72 97.89 1,442,998 -1.63(-1.63%)
Apr 24, 2006 98.90 99.80 98.34 99.52 1,266,561 +0.24(+0.24%)
Apr 21, 2006 99.88 100.23 98.89 99.28 1,765,886 +0.09(+0.10%)
Apr 20, 2006 99.72 100.67 99.14 99.18 1,482,051 -0.33(-0.33%)
Apr 19, 2006 99.84 100.46 99.12 99.51 1,176,366 +0.33(+0.33%)
Apr 18, 2006 97.64 99.26 97.64 99.18 2,471,055 +1.71(+1.76%)
Apr 17, 2006 98.34 98.76 97.13 97.47 1,185,664 -1.34(-1.36%)
Apr 13, 2006 98.18 98.86 97.92 98.81 1,129,641 +0.37(+0.38%)
Apr 12, 2006 99.63 100.10 98.38 98.44 2,161,417 -1.41(-1.41%)
Apr 11, 2006 101.87 102.00 99.65 99.85 1,617,576 -1.50(-1.48%)
Apr 10, 2006 100.96 101.78 100.44 101.35 1,540,167 +0.60(+0.60%)
Apr 07, 2006 102.56 102.60 100.59 100.75 1,695,683 -0.95(-0.93%)
Apr 06, 2006 101.28 102.37 100.66 101.69 1,504,251 +0.41(+0.41%)
Apr 05, 2006 100.36 101.50 100.20 101.28 1,709,630 +0.69(+0.68%)
Apr 04, 2006 98.92 100.68 98.47 100.59 2,183,966 +1.93(+1.95%)
Apr 03, 2006 97.74 98.85 97.48 98.67 1,676,853 +1.50(+1.54%)
Mar 31, 2006 96.22 97.34 96.08 97.17 1,619,319 +1.27(+1.33%)
Mar 30, 2006 95.72 97.11 95.08 95.90 1,365,937 -0.31(-0.32%)
Mar 29, 2006 96.46 96.85 95.92 96.21 1,393,949 -0.69(-0.71%)
Mar 28, 2006 96.83 97.52 96.49 96.89 1,041,655 -0.10(-0.11%)
Mar 27, 2006 96.10 97.22 96.10 97.00 1,173,576 +0.80(+0.83%)
Mar 24, 2006 97.26 97.26 96.04 96.20 1,130,455 -1.02(-1.05%)
Mar 23, 2006 98.07 98.30 96.02 97.22 2,329,603 -1.24(-1.26%)
Mar 22, 2006 96.97 98.83 95.84 98.46 3,251,890 +1.05(+1.08%)
Mar 21, 2006 97.52 98.34 97.35 97.41 1,849,107 -0.67(-0.68%)
Mar 20, 2006 98.61 98.92 97.57 98.08 1,614,438 -0.81(-0.82%)
Mar 17, 2006 99.11 99.11 97.69 98.89 2,013,456 +0.37(+0.38%)
Mar 16, 2006 99.80 99.80 98.08 98.52 1,710,676 -1.28(-1.28%)
Mar 15, 2006 98.39 99.80 98.28 99.80 1,828,650 +1.07(+1.08%)
Mar 14, 2006 96.79 98.77 96.75 98.74 1,946,275 +2.10(+2.17%)
Mar 13, 2006 96.39 97.13 96.15 96.64 1,404,061 +0.27(+0.28%)
Mar 10, 2006 96.43 97.38 96.08 96.37 1,454,737 -0.29(-0.30%)
Mar 09, 2006 96.21 97.47 96.04 96.66 2,469,892 +0.49(+0.51%)
Mar 08, 2006 96.44 96.52 94.63 96.17 1,679,643 -0.19(-0.20%)
Mar 07, 2006 95.31 96.70 95.31 96.36 1,527,498 +0.37(+0.39%)
Mar 06, 2006 95.75 96.22 94.67 95.99 1,426,726 +0.06(+0.06%)
Mar 03, 2006 93.94 96.68 93.82 95.93 2,178,619 +1.81(+1.92%)
Mar 02, 2006 94.64 94.73 93.47 94.12 2,189,894 -0.89(-0.93%)
Mar 01, 2006 94.42 95.13 93.45 95.01 3,143,098 +2.74(+2.97%)
Feb 28, 2006 93.47 93.38 91.91 92.27 1,803,661 -1.20(-1.29%)
Feb 27, 2006 92.38 93.63 91.96 93.47 1,483,679 +1.27(+1.38%)
Feb 24, 2006 92.40 92.60 91.84 92.20 1,540,748 +0.37(+0.40%)
Feb 23, 2006 91.76 92.49 91.31 91.83 1,370,935 +0.28(+0.31%)
Feb 22, 2006 90.34 91.99 90.34 91.54 2,614,948 +1.17(+1.29%)
Feb 21, 2006 90.27 90.68 89.82 90.37 2,073,547 -0.01(-0.01%)
Feb 17, 2006 90.08 90.47 89.40 90.38 1,451,367 +0.36(+0.40%)
Feb 16, 2006 89.43 90.25 88.41 90.02 1,541,213 +0.28(+0.32%)
Feb 15, 2006 88.83 89.91 88.23 89.74 1,639,660 +0.52(+0.58%)
Feb 14, 2006 87.07 89.37 87.07 89.22 2,378,768 +2.22(+2.55%)
Feb 13, 2006 85.86 88.09 85.86 87.00 1,825,628 +1.18(+1.37%)
Feb 10, 2006 85.65 86.23 85.33 85.82 1,247,615 +0.17(+0.20%)
Feb 09, 2006 86.42 86.92 85.50 85.65 1,199,147 -0.71(-0.83%)
Feb 08, 2006 84.96 86.41 84.32 86.36 1,650,818 +2.03(+2.41%)
Feb 07, 2006 84.75 85.32 84.06 84.33 1,115,810 -0.49(-0.58%)
Feb 06, 2006 84.70 84.94 84.17 84.82 876,027 +0.09(+0.10%)
Feb 03, 2006 84.32 84.91 83.03 84.74 1,836,089 -0.01(-0.01%)
Feb 02, 2006 85.80 86.00 84.68 84.75 1,769,256 -1.07(-1.24%)
Feb 01, 2006 87.07 87.20 85.55 85.81 2,494,185 -1.21(-1.39%)
Jan 31, 2006 87.95 88.40 87.00 87.03 1,406,967 -0.92(-1.05%)
Jan 30, 2006 87.92 88.44 87.76 87.95 814,657 -0.21(-0.23%)
Jan 27, 2006 87.63 88.48 86.68 88.15 1,189,384 +0.48(+0.55%)
Jan 26, 2006 87.33 87.93 87.02 87.67 1,200,891 +0.95(+1.09%)
Jan 25, 2006 87.67 88.16 86.38 86.72 1,613,159 -0.36(-0.41%)
Jan 24, 2006 86.42 87.37 85.43 87.09 1,489,258 +0.83(+0.96%)
Jan 23, 2006 86.54 86.66 84.71 86.26 1,643,495 +0.27(+0.31%)
Jan 20, 2006 88.96 89.35 85.63 85.99 3,311,399 -2.38(-2.70%)
Jan 19, 2006 86.87 88.81 86.60 88.38 2,245,452 +1.81(+2.09%)
Jan 18, 2006 84.48 86.75 83.80 86.57 2,170,251 +2.09(+2.47%)
Jan 17, 2006 85.83 85.84 83.86 84.48 2,294,152 -1.56(-1.81%)
Jan 13, 2006 86.47 86.91 85.75 86.04 909,617 -0.27(-0.31%)
Jan 12, 2006 86.89 87.04 85.69 86.30 1,954,644 -1.26(-1.43%)
Jan 11, 2006 87.84 88.14 87.35 87.56 1,430,794 -0.19(-0.22%)
Jan 10, 2006 88.55 88.55 87.51 87.75 1,406,618 -0.80(-0.90%)
Jan 09, 2006 87.76 89.08 87.58 88.55 1,758,098 +0.28(+0.32%)
Jan 06, 2006 89.28 89.46 87.34 88.26 2,044,606 -1.02(-1.14%)
Jan 05, 2006 89.56 90.38 88.88 89.28 1,570,270 -0.92(-1.02%)
Jan 04, 2006 88.89 90.65 88.88 90.20 2,073,431 +1.31(+1.47%)
Jan 03, 2006 88.94 89.35 86.84 88.89 2,588,912 -0.06(-0.07%)
Dec 30, 2005 88.92 89.35 88.68 88.95 1,067,342 -0.29(-0.33%)
Dec 29, 2005 89.49 90.93 89.25 89.25 1,117,321 -0.41(-0.46%)
Dec 28, 2005 89.78 90.17 89.61 89.66 1,174,041 -0.03(-0.04%)
Dec 27, 2005 90.25 91.04 89.57 89.69 1,630,710 -0.27(-0.30%)
Dec 23, 2005 89.66 90.27 89.42 89.96 1,244,709 +0.25(+0.28%)
Dec 22, 2005 88.66 90.59 88.65 89.71 3,357,078 +0.49(+0.55%)
Dec 21, 2005 86.58 89.50 86.58 89.22 5,207,231 +4.48(+5.29%)
Dec 20, 2005 85.43 85.83 84.74 84.74 1,977,890 -0.64(-0.75%)
Dec 19, 2005 85.95 86.59 85.22 85.37 1,179,969 -0.58(-0.67%)
Dec 16, 2005 87.03 87.09 85.95 85.95 1,684,990 -0.60(-0.70%)
Dec 15, 2005 85.92 86.85 85.52 86.55 1,487,398 +0.65(+0.75%)
Dec 14, 2005 84.96 86.10 84.87 85.91 1,682,781 +1.12(+1.32%)
Dec 13, 2005 84.40 84.79 83.78 84.79 1,392,089 +0.40(+0.47%)
Dec 12, 2005 84.53 84.99 83.81 84.39 1,027,359 +0.01(+0.01%)
Dec 09, 2005 84.32 84.75 84.19 84.38 1,101,397 +0.35(+0.42%)
Dec 08, 2005 85.60 85.77 83.58 84.03 1,918,147 -1.56(-1.82%)
Dec 07, 2005 84.83 86.17 84.73 85.59 1,934,420 +0.40(+0.47%)
Dec 06, 2005 83.95 85.98 83.53 85.18 3,572,685 +2.77(+3.36%)
Dec 05, 2005 83.89 83.89 82.41 82.41 2,127,594 -1.75(-2.08%)
Dec 02, 2005 84.81 84.90 83.97 84.16 632,060 -0.48(-0.57%)
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.