Skip to main content

FedEx Corp (NY: FDX )

289.42 +1.54 (+0.53%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 48.99 49.00 47.43 47.86 4,819,992 -0.01(-0.02%)
Jun 29, 2009 47.80 48.43 47.11 47.87 2,920,988 +0.19(+0.40%)
Jun 26, 2009 47.86 48.27 47.38 47.68 3,840,063 -0.76(-1.56%)
Jun 25, 2009 46.90 48.51 46.72 48.44 7,477,407 +2.93(+6.43%)
Jun 24, 2009 44.03 46.48 43.71 45.51 7,602,661 +1.84(+4.22%)
Jun 23, 2009 44.15 44.74 43.50 43.67 5,569,105 +0.60(+1.40%)
Jun 22, 2009 43.52 44.10 42.90 43.07 5,141,349 -1.20(-2.72%)
Jun 19, 2009 45.00 45.24 43.88 44.27 3,478,841 -0.44(-0.98%)
Jun 18, 2009 44.43 45.03 43.54 44.71 4,811,251 +1.08(+2.49%)
Jun 17, 2009 43.27 44.49 42.82 43.63 10,598,603 -0.62(-1.40%)
Jun 16, 2009 44.66 45.84 43.66 44.25 5,819,717 -0.51(-1.13%)
Jun 15, 2009 46.20 46.40 44.51 44.75 4,720,949 -2.05(-4.38%)
Jun 12, 2009 47.97 48.38 46.15 46.80 4,467,638 -1.52(-3.15%)
Jun 11, 2009 48.92 49.51 48.19 48.32 4,090,212 -0.94(-1.90%)
Jun 10, 2009 50.28 50.28 48.22 49.26 2,881,282 +0.16(+0.33%)
Jun 09, 2009 48.45 49.54 48.28 49.10 2,625,629 +0.52(+1.06%)
Jun 08, 2009 48.34 48.96 47.91 48.58 2,894,847 -0.56(-1.14%)
Jun 05, 2009 49.67 50.67 48.94 49.14 4,431,606 +0.09(+0.19%)
Jun 04, 2009 48.52 49.08 47.92 49.05 2,216,316 +0.60(+1.24%)
Jun 03, 2009 49.25 49.41 47.93 48.45 3,112,924 -1.16(-2.34%)
Jun 02, 2009 49.90 51.10 49.20 49.61 2,709,620 -0.20(-0.40%)
Jun 01, 2009 49.30 50.11 48.00 49.80 2,992,338 +2.11(+4.42%)
May 29, 2009 46.22 47.72 45.98 47.70 3,292,164 +1.59(+3.45%)
May 28, 2009 46.53 46.89 44.88 46.10 3,355,325 +0.19(+0.41%)
May 27, 2009 47.71 48.14 45.76 45.92 2,832,472 -1.71(-3.60%)
May 26, 2009 45.07 47.91 45.05 47.63 3,521,765 +2.16(+4.75%)
May 22, 2009 45.99 46.16 44.50 45.47 3,525,041 -0.51(-1.10%)
May 21, 2009 47.26 47.26 45.30 45.98 3,440,591 -1.94(-4.04%)
May 20, 2009 47.76 49.31 47.24 47.91 5,161,791 +0.89(+1.90%)
May 19, 2009 46.55 47.61 46.47 47.02 3,401,581 +0.50(+1.07%)
May 18, 2009 46.10 46.65 45.40 46.52 4,193,627 +0.93(+2.04%)
May 15, 2009 46.13 46.97 45.24 45.59 4,205,524 -0.37(-0.81%)
May 14, 2009 45.36 46.57 45.28 45.96 3,161,148 +0.60(+1.33%)
May 13, 2009 46.86 46.86 44.98 45.36 4,623,047 -2.07(-4.37%)
May 12, 2009 49.05 49.30 46.89 47.43 4,774,698 -1.76(-3.59%)
May 11, 2009 50.30 50.85 49.06 49.19 4,946,486 -2.49(-4.81%)
May 08, 2009 51.72 52.46 50.77 51.68 3,671,062 +0.64(+1.25%)
May 07, 2009 53.39 53.49 50.43 51.04 4,904,714 -2.06(-3.87%)
May 06, 2009 52.65 53.21 51.63 53.10 4,222,031 +0.82(+1.56%)
May 05, 2009 51.15 52.49 51.01 52.28 4,643,077 +1.08(+2.10%)
May 04, 2009 47.60 51.33 47.38 51.21 4,914,410 +3.77(+7.94%)
May 01, 2009 48.10 48.42 46.75 47.44 3,102,855 -0.71(-1.48%)
Apr 30, 2009 48.10 49.68 47.81 48.15 4,523,109 +0.59(+1.25%)
Apr 29, 2009 46.43 48.13 46.36 47.56 2,838,986 +1.69(+3.68%)
Apr 28, 2009 44.84 46.66 44.74 45.87 3,358,383 +0.42(+0.93%)
Apr 27, 2009 46.85 47.44 45.30 45.45 3,493,436 -2.79(-5.78%)
Apr 24, 2009 47.36 48.83 47.08 48.24 3,545,328 +0.88(+1.85%)
Apr 23, 2009 44.96 47.49 44.40 47.36 6,475,966 +1.55(+3.38%)
Apr 22, 2009 44.88 47.97 44.88 45.81 5,200,274 +0.59(+1.29%)
Apr 21, 2009 43.60 45.32 43.26 45.23 3,380,050 +1.27(+2.90%)
Apr 20, 2009 44.96 45.12 43.80 43.95 4,220,397 -1.87(-4.08%)
Apr 17, 2009 45.79 46.13 44.03 45.82 6,283,528 -0.85(-1.83%)
Apr 16, 2009 43.24 46.91 43.06 46.67 5,920,132 +3.61(+8.39%)
Apr 15, 2009 43.47 43.67 42.34 43.06 3,461,856 -0.54(-1.24%)
Apr 14, 2009 43.02 44.94 43.02 43.60 3,730,200 -0.27(-0.61%)
Apr 13, 2009 43.36 44.10 42.37 43.87 3,203,080 +0.05(+0.12%)
Apr 09, 2009 42.31 44.01 42.10 43.82 4,017,467 +2.54(+6.15%)
Apr 08, 2009 40.09 41.60 39.75 41.28 3,268,189 +1.27(+3.18%)
Apr 07, 2009 40.83 40.87 39.84 40.00 3,036,876 -1.57(-3.77%)
Apr 06, 2009 42.62 42.77 40.56 41.57 6,144,087 -1.47(-3.42%)
Apr 03, 2009 41.57 43.15 41.38 43.04 5,019,708 +0.81(+1.92%)
Apr 02, 2009 39.56 43.44 39.42 42.23 10,712,654 +3.55(+9.16%)
Apr 01, 2009 38.08 38.93 37.81 38.69 3,810,028 +0.40(+1.06%)
Mar 31, 2009 38.35 39.12 37.06 38.28 5,123,753 +0.35(+0.93%)
Mar 30, 2009 38.72 38.72 37.41 37.93 4,513,565 -2.50(-6.17%)
Mar 26, 2009 37.65 40.60 37.52 40.43 5,758,236 +3.19(+8.57%)
Mar 25, 2009 38.62 38.62 36.18 37.23 5,050,541 -0.26(-0.69%)
Mar 24, 2009 37.95 38.64 37.31 37.49 4,580,909 -0.83(-2.18%)
Mar 23, 2009 36.91 38.35 36.85 38.33 4,794,648 +2.27(+6.30%)
Mar 20, 2009 38.71 39.14 35.63 36.05 10,720,400 -3.81(-9.57%)
Mar 19, 2009 37.83 40.30 37.80 39.87 13,077,619 +2.82(+7.63%)
Mar 18, 2009 36.14 38.04 35.37 37.04 8,719,414 +0.92(+2.55%)
Mar 17, 2009 35.05 36.18 34.70 36.12 5,962,222 +1.57(+4.53%)
Mar 16, 2009 33.32 35.76 33.17 34.56 7,162,020 +1.86(+5.68%)
Mar 13, 2009 33.40 33.58 32.26 32.70 0 -0.48(-1.45%)
Mar 12, 2009 32.20 33.29 31.11 33.18 4,936,738 +0.86(+2.66%)
Mar 11, 2009 32.08 33.04 31.49 32.32 6,498,213 +0.42(+1.32%)
Mar 10, 2009 30.12 31.99 29.73 31.90 7,958,450 +2.40(+8.14%)
Mar 09, 2009 30.25 30.88 29.27 29.50 7,894,914 -1.27(-4.14%)
Mar 06, 2009 34.05 34.29 30.17 30.77 0 -2.79(-8.31%)
Mar 05, 2009 35.80 35.80 33.12 33.56 7,474,428 -3.08(-8.41%)
Mar 04, 2009 34.94 37.13 34.64 36.64 6,018,931 +1.90(+5.47%)
Mar 02, 2009 36.49 36.97 34.70 34.74 5,867,011 -2.44(-6.57%)
Feb 27, 2009 36.73 37.87 36.46 37.18 0 -0.10(-0.28%)
Feb 26, 2009 38.49 38.58 37.18 37.28 5,136,936 -0.85(-2.23%)
Feb 25, 2009 40.20 40.20 37.55 38.14 6,544,876 -2.19(-5.44%)
Feb 24, 2009 38.63 40.64 37.72 40.33 5,427,900 +2.00(+5.21%)
Feb 23, 2009 40.73 40.73 38.14 38.33 4,630,234 -2.07(-5.13%)
Feb 20, 2009 40.44 40.87 39.19 40.41 4,585,244 -0.61(-1.49%)
Feb 19, 2009 41.41 42.46 40.70 41.02 3,786,241 -0.28(-0.69%)
Feb 18, 2009 42.59 43.35 40.85 41.30 4,608,546 -1.03(-2.44%)
Feb 17, 2009 43.66 43.87 42.11 42.34 4,497,623 -2.25(-5.04%)
Feb 13, 2009 44.93 46.57 44.50 44.58 4,133,391 -0.36(-0.80%)
Feb 12, 2009 44.61 45.01 43.41 44.94 3,533,509 -0.27(-0.59%)
Feb 11, 2009 45.10 45.67 44.54 45.21 2,756,028 +0.44(+0.98%)
Feb 10, 2009 47.12 47.89 43.87 44.77 5,957,761 -3.12(-6.52%)
Feb 09, 2009 47.63 48.81 47.22 47.89 3,204,994 +0.34(+0.71%)
Feb 06, 2009 45.37 47.95 45.20 47.56 4,553,750 +2.31(+5.12%)
Feb 05, 2009 43.70 45.34 43.41 45.24 3,669,846 +1.14(+2.60%)
Feb 04, 2009 45.50 46.12 43.99 44.10 4,321,198 -1.36(-2.99%)
Feb 03, 2009 42.75 45.69 42.59 45.46 5,420,165 +3.17(+7.49%)
Feb 02, 2009 43.51 43.66 41.96 42.29 5,134,906 -1.54(-3.51%)
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%)
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.