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

FedEx Corp (NY: FDX )

298.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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, 2009 72.07 71.42 71.42 71.42 2,318,532 -1.47(-2.02%)
Dec 30, 2009 72.74 72.95 72.19 72.89 1,856,665 +0.01(+0.01%)
Dec 29, 2009 71.06 73.03 70.90 72.88 3,407,484 +1.83(+2.58%)
Dec 28, 2009 70.64 71.42 70.48 71.05 2,482,168 +0.39(+0.54%)
Dec 24, 2009 71.89 72.22 70.48 70.66 1,703,784 -1.02(-1.42%)
Dec 23, 2009 71.25 71.89 70.91 71.68 2,537,012 +0.22(+0.31%)
Dec 22, 2009 72.43 73.09 71.27 71.46 4,153,809 -1.04(-1.44%)
Dec 21, 2009 73.11 73.77 71.98 72.50 4,250,555 -0.20(-0.27%)
Dec 18, 2009 72.82 73.39 71.48 72.70 5,613,422 +0.41(+0.57%)
Dec 17, 2009 74.02 74.54 72.22 72.29 9,814,428 -5.25(-6.77%)
Dec 16, 2009 78.68 79.24 76.81 77.54 4,090,218 -0.65(-0.83%)
Dec 15, 2009 77.42 78.72 77.02 78.19 5,753,661 +0.68(+0.88%)
Dec 14, 2009 76.51 77.58 76.46 77.50 3,090,078 +2.24(+2.98%)
Dec 11, 2009 75.25 76.12 74.96 75.26 2,121,257 -0.09(-0.11%)
Dec 10, 2009 76.39 77.03 75.03 75.34 2,776,657 -0.73(-0.96%)
Dec 09, 2009 77.23 77.23 75.30 76.07 3,965,568 -0.75(-0.98%)
Dec 08, 2009 76.47 77.46 76.08 76.82 8,033,608 +2.02(+2.70%)
Dec 07, 2009 75.23 75.59 74.70 74.81 2,656,844 -0.35(-0.47%)
Dec 04, 2009 74.43 75.25 73.56 75.16 3,424,158 +1.70(+2.32%)
Dec 03, 2009 74.88 75.11 73.32 73.46 3,798,073 -0.99(-1.33%)
Dec 02, 2009 73.41 74.60 73.11 74.45 2,895,809 +1.04(+1.42%)
Dec 01, 2009 72.99 74.00 72.50 73.41 3,737,107 +1.22(+1.69%)
Nov 30, 2009 70.82 72.41 70.16 72.18 3,048,200 +1.54(+2.18%)
Nov 27, 2009 69.48 71.41 69.10 70.64 1,749,649 -0.73(-1.02%)
Nov 25, 2009 69.99 71.41 69.96 71.37 2,458,005 +1.46(+2.09%)
Nov 24, 2009 70.46 71.08 69.70 69.91 1,759,862 -0.70(-0.99%)
Nov 23, 2009 70.94 71.64 70.18 70.61 2,612,464 +0.71(+1.02%)
Nov 20, 2009 70.03 70.60 68.89 69.90 2,834,302 -0.60(-0.85%)
Nov 19, 2009 71.24 71.45 69.62 70.50 2,301,570 -1.05(-1.47%)
Nov 18, 2009 72.66 72.86 71.23 71.55 2,729,449 -1.32(-1.82%)
Nov 17, 2009 72.38 73.02 71.86 72.88 4,297,230 +0.39(+0.54%)
Nov 16, 2009 71.41 72.58 71.01 72.48 3,740,337 +2.42(+3.45%)
Nov 13, 2009 69.65 70.28 69.17 70.06 2,268,166 +1.03(+1.50%)
Nov 12, 2009 70.35 70.77 68.82 69.03 2,944,241 -1.49(-2.11%)
Nov 11, 2009 70.55 71.60 70.01 70.52 4,541,673 +0.32(+0.45%)
Nov 10, 2009 68.96 70.33 68.64 70.20 4,059,356 +0.78(+1.12%)
Nov 09, 2009 66.52 69.44 65.83 69.42 4,809,300 +3.50(+5.32%)
Nov 06, 2009 63.64 66.13 63.64 65.92 3,386,938 +1.81(+2.83%)
Nov 05, 2009 62.85 64.38 62.83 64.11 2,579,164 +1.78(+2.85%)
Nov 04, 2009 64.48 64.51 62.20 62.33 3,111,554 -1.63(-2.55%)
Nov 03, 2009 62.45 64.18 62.05 63.96 4,117,269 +1.68(+2.69%)
Nov 02, 2009 62.40 63.09 61.35 62.29 3,212,450 +0.15(+0.25%)
Oct 30, 2009 63.88 64.59 61.89 62.13 3,473,778 -1.93(-3.02%)
Oct 29, 2009 63.58 64.71 63.06 64.06 3,202,127 +1.21(+1.92%)
Oct 28, 2009 63.68 64.48 62.64 62.86 3,341,931 -1.06(-1.66%)
Oct 27, 2009 65.78 65.94 63.82 63.92 4,091,524 -1.78(-2.71%)
Oct 26, 2009 65.93 67.59 65.41 65.70 2,451,505 -0.21(-0.31%)
Oct 23, 2009 66.78 66.94 65.58 65.90 3,351,187 -1.59(-2.36%)
Oct 22, 2009 68.01 68.02 66.16 67.49 2,712,014 -0.56(-0.82%)
Oct 21, 2009 69.65 70.38 67.92 68.05 2,566,663 -1.77(-2.53%)
Oct 20, 2009 68.89 69.94 68.84 69.82 4,000,998 +1.44(+2.11%)
Oct 19, 2009 68.64 68.94 68.13 68.37 2,439,446 -0.05(-0.07%)
Oct 16, 2009 68.46 68.95 67.95 68.42 3,352,766 -0.74(-1.08%)
Oct 15, 2009 68.23 69.35 67.91 69.17 3,505,348 +0.54(+0.78%)
Oct 14, 2009 67.67 68.72 67.45 68.63 3,549,783 +1.80(+2.69%)
Oct 13, 2009 66.32 66.85 65.46 66.83 2,949,249 +0.49(+0.73%)
Oct 12, 2009 66.62 66.90 65.88 66.35 1,776,337 +0.12(+0.18%)
Oct 09, 2009 66.76 67.10 65.90 66.23 2,860,182 -0.59(-0.88%)
Oct 08, 2009 65.59 67.44 65.14 66.82 8,162,438 +1.68(+2.57%)
Oct 07, 2009 64.07 65.24 63.66 65.14 2,879,220 +0.97(+1.50%)
Oct 06, 2009 64.59 65.79 63.59 64.17 3,604,185 -0.32(-0.49%)
Oct 05, 2009 63.06 64.67 62.64 64.49 3,676,998 +1.60(+2.54%)
Oct 02, 2009 62.57 63.40 61.93 62.89 3,931,119 -0.09(-0.14%)
Oct 01, 2009 64.57 65.05 62.79 62.98 4,878,115 -1.32(-2.05%)
Sep 30, 2009 64.10 65.05 63.01 64.29 4,149,854 +0.15(+0.24%)
Sep 29, 2009 64.99 65.24 63.99 64.14 3,019,010 -0.45(-0.70%)
Sep 28, 2009 62.84 65.24 62.76 64.59 3,870,266 +1.87(+2.99%)
Sep 25, 2009 63.99 64.56 62.31 62.72 3,501,067 -1.72(-2.67%)
Sep 24, 2009 64.36 65.15 63.50 64.44 3,651,174 +0.09(+0.15%)
Sep 23, 2009 65.36 65.82 64.30 64.34 3,437,749 -0.75(-1.16%)
Sep 22, 2009 65.07 65.67 64.96 65.10 3,425,509 +0.49(+0.75%)
Sep 21, 2009 64.72 64.96 63.46 64.61 3,390,002 -0.50(-0.76%)
Sep 18, 2009 65.68 65.73 64.53 65.11 5,022,995 -0.25(-0.38%)
Sep 17, 2009 65.35 67.09 64.58 65.35 7,024,733 -1.68(-2.50%)
Sep 16, 2009 68.39 68.39 66.16 67.03 5,199,885 -0.95(-1.40%)
Sep 15, 2009 67.83 68.38 67.12 67.98 5,450,388 +0.56(+0.82%)
Sep 14, 2009 65.82 67.52 65.56 67.42 5,924,715 +1.33(+2.02%)
Sep 11, 2009 64.92 66.93 64.89 66.09 12,981,016 +3.98(+6.41%)
Sep 10, 2009 61.69 62.14 61.00 62.11 2,829,224 +0.53(+0.86%)
Sep 09, 2009 61.30 61.85 60.65 61.58 4,129,827 +0.95(+1.56%)
Sep 08, 2009 61.26 61.50 59.77 60.63 3,588,420 +0.15(+0.25%)
Sep 04, 2009 59.64 60.55 59.59 60.47 2,297,957 +0.96(+1.61%)
Sep 03, 2009 59.09 59.59 58.23 59.52 2,294,192 +1.05(+1.80%)
Sep 02, 2009 58.67 59.44 58.08 58.47 3,563,413 -0.42(-0.71%)
Sep 01, 2009 58.76 60.88 58.61 58.89 6,335,529 +0.25(+0.42%)
Aug 31, 2009 59.02 59.23 58.29 58.64 2,135,247 -0.98(-1.65%)
Aug 28, 2009 59.01 59.97 58.76 59.62 3,862,473 +1.13(+1.94%)
Aug 27, 2009 57.92 58.78 56.63 58.48 3,263,095 +0.66(+1.14%)
Aug 26, 2009 58.23 58.61 57.51 57.83 2,412,001 -0.43(-0.73%)
Aug 25, 2009 58.37 59.14 58.12 58.25 3,186,855 +0.36(+0.62%)
Aug 24, 2009 58.02 58.69 57.73 57.90 2,142,076 -0.03(-0.04%)
Aug 21, 2009 56.93 58.16 56.57 57.92 3,476,463 +1.51(+2.68%)
Aug 20, 2009 55.84 56.66 55.75 56.41 2,007,378 +0.38(+0.69%)
Aug 19, 2009 55.64 56.37 54.79 56.03 2,421,671 -0.10(-0.18%)
Aug 18, 2009 54.86 56.33 54.76 56.13 3,163,360 +1.16(+2.11%)
Aug 17, 2009 55.77 55.77 54.23 54.97 2,760,351 -1.37(-2.42%)
Aug 14, 2009 57.00 57.30 55.46 56.33 2,144,806 -0.77(-1.34%)
Aug 13, 2009 57.48 57.48 56.13 57.10 2,474,363 +0.45(+0.80%)
Aug 12, 2009 56.33 57.34 55.92 56.65 2,869,268 +0.35(+0.62%)
Aug 11, 2009 56.91 57.18 56.01 56.30 3,743,830 -0.98(-1.71%)
Aug 10, 2009 56.89 57.90 56.89 57.28 3,211,773 -0.63(-1.09%)
Aug 07, 2009 57.35 58.69 57.12 57.91 5,659,337 +1.27(+2.25%)
Aug 06, 2009 57.85 57.85 56.47 56.64 3,758,334 -0.86(-1.50%)
Aug 05, 2009 58.49 58.73 57.09 57.50 4,003,753 -0.90(-1.55%)
Aug 04, 2009 58.47 58.72 57.88 58.41 3,643,539 -0.37(-0.62%)
Aug 03, 2009 58.33 59.21 57.61 58.77 3,047,666 +0.88(+1.52%)
Jul 31, 2009 57.50 58.46 57.26 57.90 2,969,495 +0.39(+0.68%)
Jul 30, 2009 56.79 58.55 56.37 57.50 4,101,589 +1.39(+2.48%)
Jul 29, 2009 55.60 56.90 55.16 56.11 3,017,831 +0.12(+0.21%)
Jul 28, 2009 56.27 56.94 55.56 55.99 3,414,431 -0.45(-0.80%)
Jul 27, 2009 55.90 56.86 55.05 56.44 3,528,364 +0.99(+1.79%)
Jul 24, 2009 54.35 55.47 54.16 55.45 3,937,221 +0.63(+1.15%)
Jul 23, 2009 52.31 55.18 52.06 54.82 5,371,304 +2.08(+3.95%)
Jul 22, 2009 51.08 53.10 50.80 52.74 3,476,141 +1.14(+2.20%)
Jul 21, 2009 52.91 53.02 50.88 51.61 3,988,167 -1.04(-1.98%)
Jul 20, 2009 51.78 52.73 51.43 52.65 3,782,662 +1.04(+2.02%)
Jul 17, 2009 52.33 53.11 51.35 51.61 6,401,756 -1.13(-2.14%)
Jul 16, 2009 48.76 53.35 48.70 52.73 11,447,592 +3.78(+7.72%)
Jul 15, 2009 48.06 49.02 47.84 48.95 5,493,168 +1.55(+3.28%)
Jul 14, 2009 47.59 47.87 46.59 47.40 2,633,232 -0.22(-0.47%)
Jul 13, 2009 46.64 47.62 46.62 47.62 3,044,976 +0.79(+1.68%)
Jul 10, 2009 45.80 47.11 45.80 46.84 2,752,199 +0.81(+1.76%)
Jul 09, 2009 45.73 46.51 45.54 46.02 2,844,207 +0.49(+1.07%)
Jul 08, 2009 46.76 47.71 44.87 45.54 6,361,958 -0.82(-1.77%)
Jul 07, 2009 47.73 47.73 46.35 46.36 3,291,941 -1.47(-3.07%)
Jul 06, 2009 46.19 47.91 46.07 47.83 6,026,709 +1.47(+3.17%)
Jul 02, 2009 47.07 47.41 46.14 46.36 3,621,612 -1.59(-3.31%)
Jul 01, 2009 47.63 48.80 47.58 47.94 2,707,985 +0.48(+1.01%)
Jun 30, 2009 48.58 48.60 47.04 47.47 4,859,899 -0.01(-0.02%)
Jun 29, 2009 47.41 48.03 46.72 47.48 2,945,172 +0.19(+0.40%)
Jun 26, 2009 47.47 47.88 46.99 47.29 3,871,857 -0.75(-1.56%)
Jun 25, 2009 46.52 48.12 46.34 48.04 7,539,316 +2.90(+6.43%)
Jun 24, 2009 43.67 46.10 43.35 45.14 7,665,607 +1.83(+4.22%)
Jun 23, 2009 43.79 44.38 43.14 43.31 5,615,214 +0.60(+1.40%)
Jun 22, 2009 43.17 43.74 42.55 42.71 5,183,917 -1.19(-2.72%)
Jun 19, 2009 44.63 44.86 43.52 43.91 3,507,644 -0.44(-0.98%)
Jun 18, 2009 44.06 44.66 43.18 44.34 4,851,086 +1.08(+2.49%)
Jun 17, 2009 42.91 44.12 42.47 43.27 10,686,354 -0.61(-1.40%)
Jun 16, 2009 44.29 45.46 43.30 43.88 5,867,901 -0.41(-0.92%)
Jun 15, 2009 45.72 45.92 44.05 44.29 4,770,125 -2.03(-4.38%)
Jun 12, 2009 47.48 47.88 45.67 46.32 4,514,175 -1.51(-3.15%)
Jun 11, 2009 48.41 49.00 47.69 47.83 4,132,817 -0.93(-1.90%)
Jun 10, 2009 49.76 49.76 47.72 48.75 2,911,295 +0.16(+0.33%)
Jun 09, 2009 47.95 49.03 47.78 48.59 2,652,979 +0.51(+1.06%)
Jun 08, 2009 47.84 48.46 47.42 48.08 2,925,001 -0.55(-1.14%)
Jun 05, 2009 49.16 50.14 48.44 48.64 4,477,767 +0.09(+0.19%)
Jun 04, 2009 48.02 48.58 47.43 48.54 2,239,402 +0.60(+1.24%)
Jun 03, 2009 48.75 48.90 47.43 47.95 3,145,349 -1.15(-2.34%)
Jun 02, 2009 49.38 50.57 48.70 49.10 2,737,845 -0.20(-0.40%)
Jun 01, 2009 48.79 49.60 47.50 49.29 3,023,507 +2.09(+4.42%)
May 29, 2009 45.74 47.23 45.50 47.20 3,326,457 +1.58(+3.45%)
May 28, 2009 46.06 46.40 44.42 45.63 3,390,276 +0.19(+0.41%)
May 27, 2009 47.22 47.65 45.29 45.44 2,861,977 -1.69(-3.60%)
May 26, 2009 44.61 47.42 44.58 47.14 3,558,449 +2.14(+4.75%)
May 22, 2009 45.52 45.69 44.05 45.00 3,561,759 -0.50(-1.10%)
May 21, 2009 46.77 46.77 44.83 45.50 3,476,430 -1.92(-4.04%)
May 20, 2009 47.26 48.80 46.75 47.42 5,215,559 +0.89(+1.90%)
May 19, 2009 46.07 47.12 45.99 46.53 3,437,013 +0.49(+1.07%)
May 18, 2009 45.63 46.17 44.93 46.04 4,237,310 +0.92(+2.04%)
May 15, 2009 45.65 46.49 44.78 45.12 4,249,331 -0.37(-0.81%)
May 14, 2009 44.90 46.09 44.81 45.48 3,194,076 +0.60(+1.33%)
May 13, 2009 46.38 46.38 44.51 44.89 4,671,203 -2.05(-4.37%)
May 12, 2009 48.54 48.79 46.40 46.94 4,824,434 -1.75(-3.59%)
May 11, 2009 49.79 50.32 48.55 48.69 4,998,011 -2.46(-4.81%)
May 08, 2009 51.19 51.92 50.24 51.15 3,709,302 +0.63(+1.25%)
May 07, 2009 52.84 52.94 49.91 50.52 4,955,804 -2.04(-3.87%)
May 06, 2009 52.11 52.66 51.10 52.55 4,266,010 +0.81(+1.56%)
May 05, 2009 50.62 51.95 50.48 51.74 4,691,441 +1.06(+2.10%)
May 04, 2009 47.11 50.80 46.89 50.68 4,965,601 +3.73(+7.94%)
May 01, 2009 47.60 47.92 46.27 46.95 3,135,176 -0.71(-1.48%)
Apr 30, 2009 47.60 49.16 47.32 47.66 4,570,224 +0.59(+1.25%)
Apr 29, 2009 45.95 47.63 45.88 47.07 2,868,559 +1.67(+3.68%)
Apr 28, 2009 44.38 46.18 44.28 45.40 3,393,365 +0.42(+0.93%)
Apr 27, 2009 46.37 46.95 44.84 44.98 3,529,826 -2.76(-5.78%)
Apr 24, 2009 46.87 48.33 46.59 47.74 3,582,258 +0.87(+1.85%)
Apr 23, 2009 44.50 47.00 43.94 46.87 6,543,423 +1.53(+3.38%)
Apr 22, 2009 44.42 47.48 44.42 45.34 5,254,443 +0.58(+1.29%)
Apr 21, 2009 43.15 44.85 42.81 44.76 3,415,258 +1.26(+2.90%)
Apr 20, 2009 44.50 44.65 43.35 43.50 4,264,359 -1.85(-4.08%)
Apr 17, 2009 45.31 45.65 43.58 45.35 6,348,981 -0.84(-1.83%)
Apr 16, 2009 42.79 46.43 42.61 46.19 5,981,799 +3.58(+8.39%)
Apr 15, 2009 43.02 43.22 41.90 42.61 3,497,917 -0.54(-1.24%)
Apr 14, 2009 42.58 44.48 42.58 43.15 3,769,056 -0.26(-0.61%)
Apr 13, 2009 42.91 43.65 41.93 43.42 3,236,445 +0.05(+0.12%)
Apr 09, 2009 41.87 43.55 41.67 43.36 4,059,315 +2.51(+6.15%)
Apr 08, 2009 39.68 41.17 39.34 40.85 3,302,232 +1.26(+3.18%)
Apr 07, 2009 40.41 40.45 39.43 39.59 3,068,509 -1.55(-3.77%)
Apr 06, 2009 42.18 42.33 40.14 41.14 6,208,086 -1.46(-3.42%)
Apr 03, 2009 41.14 42.71 40.95 42.60 5,071,995 +0.80(+1.92%)
Apr 02, 2009 39.15 42.99 39.01 41.80 10,824,242 +3.51(+9.16%)
Apr 01, 2009 37.69 38.53 37.42 38.29 3,849,715 +0.40(+1.06%)
Mar 31, 2009 37.96 38.71 36.68 37.89 5,177,124 +0.35(+0.93%)
Mar 30, 2009 38.32 38.32 37.02 37.54 4,560,581 -2.47(-6.17%)
Mar 26, 2009 37.26 40.18 37.13 40.01 5,818,217 +3.16(+8.57%)
Mar 25, 2009 38.22 38.22 35.81 36.85 5,103,149 -0.26(-0.69%)
Mar 24, 2009 37.56 38.24 36.93 37.10 4,628,626 -0.83(-2.18%)
Mar 23, 2009 36.53 37.96 36.47 37.93 4,844,591 +2.25(+6.30%)
Mar 20, 2009 38.31 38.74 35.27 35.68 10,832,069 -3.77(-9.57%)
Mar 19, 2009 37.44 39.89 37.41 39.46 13,213,842 +2.80(+7.62%)
Mar 18, 2009 35.77 37.65 35.00 36.66 8,810,240 +0.91(+2.55%)
Mar 17, 2009 34.69 35.81 34.35 35.75 6,024,327 +1.55(+4.53%)
Mar 16, 2009 32.97 35.39 32.83 34.20 7,236,623 +1.84(+5.68%)
Mar 13, 2009 33.05 33.24 31.93 32.36 0 -0.48(-1.45%)
Mar 12, 2009 31.87 32.95 30.79 32.84 4,988,161 +0.85(+2.66%)
Mar 11, 2009 31.75 32.70 31.17 31.99 6,565,901 +0.42(+1.32%)
Mar 10, 2009 29.81 31.66 29.42 31.57 8,041,349 +2.38(+8.14%)
Mar 09, 2009 29.93 30.56 28.97 29.19 7,977,151 -1.17(-3.84%)
Mar 06, 2009 33.59 33.83 29.77 30.36 0 -2.75(-8.31%)
Mar 05, 2009 35.32 35.32 32.68 33.11 7,575,590 -3.04(-8.41%)
Mar 04, 2009 34.47 36.63 34.18 36.15 6,100,393 +1.88(+5.47%)
Mar 02, 2009 36.01 36.47 34.24 34.27 5,946,418 -2.41(-6.57%)
Feb 27, 2009 36.23 37.36 35.97 36.68 0 -0.10(-0.28%)
Feb 26, 2009 37.98 38.07 36.68 36.79 5,206,461 -0.84(-2.23%)
Feb 25, 2009 39.66 39.66 37.05 37.63 6,633,457 -2.16(-5.44%)
Feb 24, 2009 38.11 40.10 37.22 39.79 5,501,363 +1.97(+5.21%)
Feb 23, 2009 40.18 40.18 37.63 37.82 4,692,901 -2.05(-5.13%)
Feb 20, 2009 39.90 40.33 38.66 39.87 4,647,302 -0.60(-1.49%)
Feb 19, 2009 40.85 41.89 40.16 40.47 3,837,485 -0.28(-0.69%)
Feb 18, 2009 42.02 42.77 40.30 40.75 4,670,920 -1.02(-2.44%)
Feb 17, 2009 43.08 43.28 41.55 41.77 4,558,496 -2.22(-5.04%)
Feb 13, 2009 44.33 45.95 43.91 43.99 4,189,334 -0.36(-0.80%)
Feb 12, 2009 44.01 44.41 42.83 44.34 3,581,333 -0.26(-0.59%)
Feb 11, 2009 44.50 45.06 43.94 44.61 2,793,329 +0.43(+0.98%)
Feb 10, 2009 46.49 47.25 43.28 44.17 6,038,395 -3.08(-6.52%)
Feb 09, 2009 46.99 48.15 46.59 47.25 3,248,372 +0.33(+0.71%)
Feb 06, 2009 44.77 47.31 44.59 46.92 4,615,382 +2.28(+5.12%)
Feb 05, 2009 43.11 44.73 42.83 44.64 3,719,515 +1.13(+2.59%)
Feb 04, 2009 44.89 45.51 43.40 43.51 4,379,682 -1.34(-2.99%)
Feb 03, 2009 42.18 45.08 42.02 44.85 5,493,523 +3.12(+7.49%)
Feb 02, 2009 42.93 43.08 41.40 41.73 5,204,404 -1.52(-3.51%)
Jan 30, 2009 46.77 46.77 42.92 43.25 0 -3.05(-6.58%)
Jan 29, 2009 47.63 47.89 46.09 46.30 2,920,506 -1.88(-3.91%)
Jan 28, 2009 47.96 49.05 47.13 48.18 3,408,813 +1.00(+2.12%)
Jan 27, 2009 46.69 47.41 45.64 47.18 2,904,619 +0.85(+1.83%)
Jan 26, 2009 45.79 47.24 45.68 46.33 2,790,508 +0.38(+0.83%)
Jan 23, 2009 46.75 47.33 45.38 45.95 4,327,285 -1.88(-3.92%)
Jan 22, 2009 47.54 48.60 46.98 47.82 2,389,344 -0.47(-0.97%)
Jan 21, 2009 47.29 48.40 46.64 48.29 3,173,761 +1.61(+3.46%)
Jan 20, 2009 49.56 49.66 46.63 46.68 3,659,891 -3.06(-6.15%)
Jan 16, 2009 50.41 50.69 48.40 49.73 0 +0.02(+0.03%)
Jan 15, 2009 49.18 50.12 47.71 49.72 3,469,134 +0.56(+1.14%)
Jan 14, 2009 50.61 50.64 48.55 49.16 3,593,710 -2.18(-4.25%)
Jan 13, 2009 51.13 52.23 50.60 51.34 2,842,592 +0.14(+0.27%)
Jan 12, 2009 51.20 51.78 50.95 51.20 2,358,304 -0.01(-0.02%)
Jan 09, 2009 52.98 52.98 50.95 51.21 2,213,814 -1.50(-2.85%)
Jan 08, 2009 53.08 53.60 52.09 52.71 2,419,848 -0.48(-0.89%)
Jan 07, 2009 53.92 54.55 52.91 53.19 2,914,725 -1.21(-2.23%)
Jan 06, 2009 54.76 54.97 53.87 54.40 4,787,880 +0.11(+0.20%)
Jan 05, 2009 54.29 54.62 53.97 54.29 4,436,429 -0.42(-0.76%)
Jan 02, 2009 54.47 54.90 53.40 54.71 0 +0.25(+0.45%)
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.