Skip to main content

FedEx Corp (NY: FDX )

287.55 -0.33 (-0.12%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 79.41 80.70 78.92 80.47 4,838,213 +0.49(+0.61%)
Mar 30, 2010 79.71 80.32 78.99 79.98 4,619,278 +0.52(+0.65%)
Mar 29, 2010 79.05 79.64 78.27 79.46 3,972,044 +0.76(+0.96%)
Mar 26, 2010 78.57 79.16 77.83 78.70 4,383,863 +0.35(+0.45%)
Mar 25, 2010 78.56 79.21 77.55 78.35 6,638,953 +0.60(+0.78%)
Mar 24, 2010 78.77 78.83 77.63 77.75 5,174,241 -1.20(-1.52%)
Mar 23, 2010 77.25 79.27 77.23 78.95 4,777,230 +1.68(+2.17%)
Mar 22, 2010 77.97 78.40 77.13 77.27 4,531,371 -1.18(-1.50%)
Mar 19, 2010 79.28 79.41 77.85 78.45 6,514,796 -1.40(-1.75%)
Mar 18, 2010 75.69 80.09 74.96 79.84 15,359,656 +2.47(+3.20%)
Mar 17, 2010 76.72 77.98 76.72 77.37 5,670,681 +1.01(+1.32%)
Mar 16, 2010 75.85 76.63 75.54 76.36 3,247,924 +0.69(+0.91%)
Mar 15, 2010 74.97 75.67 74.95 75.67 2,921,128 +1.42(+1.91%)
Mar 12, 2010 74.55 74.69 73.06 74.25 4,184,413 -0.27(-0.36%)
Mar 11, 2010 74.62 74.96 73.79 74.52 5,027,606 -0.75(-1.00%)
Mar 10, 2010 74.97 76.11 74.85 75.27 2,968,357 +0.44(+0.59%)
Mar 09, 2010 74.51 75.25 73.79 74.83 2,348,265 +0.25(+0.34%)
Mar 08, 2010 75.09 75.33 74.12 74.58 2,236,755 -0.24(-0.32%)
Mar 05, 2010 74.88 75.51 74.54 74.82 2,112,276 +0.51(+0.68%)
Mar 04, 2010 74.12 75.27 73.55 74.31 2,845,038 +0.19(+0.26%)
Mar 03, 2010 73.85 75.55 73.71 74.12 4,159,903 +0.63(+0.85%)
Mar 02, 2010 74.38 74.97 73.32 73.49 3,683,157 -0.34(-0.47%)
Mar 01, 2010 73.07 74.39 72.99 73.84 2,811,115 +0.90(+1.24%)
Feb 26, 2010 71.53 73.12 70.83 72.93 3,521,251 +1.36(+1.90%)
Feb 25, 2010 70.16 71.65 69.07 71.57 3,494,565 +0.09(+0.12%)
Feb 24, 2010 70.33 71.94 70.33 71.49 3,583,322 +1.37(+1.95%)
Feb 23, 2010 70.61 71.52 69.63 70.12 2,576,777 -0.75(-1.06%)
Feb 22, 2010 70.77 71.54 70.15 70.87 2,578,489 +0.52(+0.73%)
Feb 19, 2010 68.92 70.94 68.92 70.35 3,486,388 +1.43(+2.07%)
Feb 18, 2010 68.52 69.17 68.30 68.92 1,992,145 +0.14(+0.20%)
Feb 17, 2010 68.75 69.26 67.92 68.79 2,887,215 -0.03(-0.04%)
Feb 16, 2010 67.91 69.01 67.91 68.81 3,078,695 +1.22(+1.81%)
Feb 12, 2010 67.46 67.59 67.59 67.59 3,372,531 -0.84(-1.23%)
Feb 11, 2010 67.44 68.65 66.64 68.43 2,641,306 +1.07(+1.58%)
Feb 10, 2010 68.12 68.23 66.70 67.37 2,552,894 -0.80(-1.17%)
Feb 09, 2010 66.49 68.60 66.22 68.17 5,455,716 +2.30(+3.49%)
Feb 08, 2010 66.10 66.92 64.80 65.87 3,447,837 -0.12(-0.18%)
Feb 05, 2010 67.85 68.19 64.68 65.99 6,432,770 -1.86(-2.74%)
Feb 04, 2010 70.01 70.34 67.76 67.85 4,451,002 -2.81(-3.98%)
Feb 03, 2010 70.27 71.29 69.62 70.66 3,014,203 -0.18(-0.26%)
Feb 02, 2010 69.76 71.03 69.15 70.84 3,739,043 +2.10(+3.06%)
Feb 01, 2010 67.81 69.47 67.77 68.74 3,552,490 +1.32(+1.96%)
Jan 29, 2010 68.56 69.44 67.38 67.42 3,648,725 -0.62(-0.91%)
Jan 28, 2010 69.68 69.68 68.04 68.04 2,303,730 -1.16(-1.68%)
Jan 27, 2010 69.48 69.50 67.64 69.20 4,095,562 -0.29(-0.42%)
Jan 26, 2010 69.23 69.90 68.42 69.49 2,640,646 +0.06(+0.09%)
Jan 25, 2010 69.89 69.89 68.11 69.43 2,183,045 +0.34(+0.50%)
Jan 22, 2010 69.97 70.44 69.00 69.09 2,965,558 -1.13(-1.61%)
Jan 21, 2010 72.58 72.69 69.96 70.22 3,330,079 -2.12(-2.93%)
Jan 20, 2010 72.93 72.97 71.49 72.33 3,245,895 -1.58(-2.14%)
Jan 19, 2010 73.12 74.23 73.12 73.92 2,660,264 +0.68(+0.93%)
Jan 15, 2010 74.29 73.24 73.24 73.24 5,078,204 -1.02(-1.37%)
Jan 14, 2010 73.64 74.39 73.22 74.25 2,445,452 +0.40(+0.55%)
Jan 13, 2010 74.82 75.15 73.27 73.85 3,318,621 -0.65(-0.88%)
Jan 12, 2010 74.38 76.31 73.66 74.50 3,887,411 -0.58(-0.77%)
Jan 11, 2010 73.65 75.97 73.49 75.08 7,126,120 +1.94(+2.66%)
Jan 08, 2010 72.35 73.36 71.38 73.13 5,056,599 +1.77(+2.48%)
Jan 07, 2010 72.15 72.15 70.90 71.36 3,594,661 -0.78(-1.09%)
Jan 06, 2010 72.56 73.24 71.94 72.14 2,894,888 -0.60(-0.83%)
Jan 05, 2010 71.80 72.79 71.11 72.75 2,897,523 +0.94(+1.31%)
Jan 04, 2010 72.46 73.14 71.51 71.81 3,736,361 +0.00(+0.00%)
Dec 31, 2009 72.46 71.81 71.81 71.81 2,305,918 -1.48(-2.02%)
Dec 30, 2009 73.14 73.35 72.58 73.29 1,846,564 +0.01(+0.01%)
Dec 29, 2009 71.45 73.43 71.29 73.28 3,388,946 +1.84(+2.58%)
Dec 28, 2009 71.02 71.81 70.86 71.44 2,468,664 +0.39(+0.55%)
Dec 24, 2009 72.28 72.62 70.86 71.05 1,694,515 -1.02(-1.42%)
Dec 23, 2009 71.64 72.28 71.30 72.07 2,523,210 +0.22(+0.31%)
Dec 22, 2009 72.82 73.49 71.66 71.85 4,131,211 -1.05(-1.44%)
Dec 21, 2009 73.51 74.17 72.38 72.90 4,227,430 -0.20(-0.27%)
Dec 18, 2009 73.22 73.79 71.88 73.10 5,582,883 +0.41(+0.57%)
Dec 17, 2009 74.42 74.95 72.62 72.68 9,761,033 -5.27(-6.77%)
Dec 16, 2009 79.11 79.67 77.23 77.96 4,067,966 -0.65(-0.83%)
Dec 15, 2009 77.84 79.16 77.44 78.61 5,722,359 +0.69(+0.88%)
Dec 14, 2009 76.93 78.00 76.88 77.93 3,073,267 +2.25(+2.98%)
Dec 11, 2009 75.66 76.54 75.37 75.67 2,109,717 -0.09(-0.11%)
Dec 10, 2009 76.81 77.45 75.44 75.76 2,761,551 -0.83(-1.08%)
Dec 09, 2009 77.74 77.74 75.81 76.58 3,939,121 -0.76(-0.98%)
Dec 08, 2009 76.99 77.98 76.59 77.34 7,980,029 +2.03(+2.70%)
Dec 07, 2009 75.73 76.10 75.20 75.31 2,639,125 -0.35(-0.47%)
Dec 04, 2009 74.93 75.76 74.05 75.66 3,401,322 +1.71(+2.32%)
Dec 03, 2009 75.39 75.62 73.81 73.95 3,772,743 -1.00(-1.33%)
Dec 02, 2009 73.90 75.10 73.61 74.95 2,876,496 +1.05(+1.42%)
Dec 01, 2009 73.48 74.49 72.99 73.90 3,712,182 +1.23(+1.69%)
Nov 30, 2009 71.30 72.90 70.63 72.67 3,027,870 +1.55(+2.18%)
Nov 27, 2009 69.95 71.88 69.56 71.12 1,737,980 -0.73(-1.02%)
Nov 25, 2009 70.46 71.89 70.43 71.85 2,441,612 +1.47(+2.09%)
Nov 24, 2009 70.93 71.56 70.17 70.38 1,748,125 -0.71(-0.99%)
Nov 23, 2009 71.42 72.12 70.65 71.08 2,595,040 +0.71(+1.01%)
Nov 20, 2009 70.50 71.08 69.35 70.37 2,815,399 -0.60(-0.85%)
Nov 19, 2009 71.72 71.93 70.09 70.97 2,286,220 -1.06(-1.47%)
Nov 18, 2009 73.15 73.35 71.71 72.03 2,711,245 -1.33(-1.82%)
Nov 17, 2009 72.87 73.51 72.34 73.36 4,268,570 +0.40(+0.54%)
Nov 16, 2009 71.88 73.07 71.49 72.97 3,715,391 +2.44(+3.45%)
Nov 13, 2009 70.12 70.75 69.63 70.53 2,253,039 +1.04(+1.50%)
Nov 12, 2009 70.83 71.25 69.29 69.49 2,924,605 -1.50(-2.11%)
Nov 11, 2009 71.02 72.08 70.48 70.99 4,511,383 +0.32(+0.45%)
Nov 10, 2009 69.43 70.80 69.10 70.67 4,032,282 +0.78(+1.12%)
Nov 09, 2009 66.96 69.91 66.27 69.89 4,777,225 +3.53(+5.32%)
Nov 06, 2009 64.06 66.57 64.06 66.36 3,364,349 +1.82(+2.83%)
Nov 05, 2009 63.27 64.81 63.25 64.54 2,561,962 +1.79(+2.85%)
Nov 04, 2009 64.91 64.94 62.62 62.75 3,090,802 -1.64(-2.55%)
Nov 03, 2009 62.87 64.61 62.46 64.39 4,089,809 +1.69(+2.69%)
Nov 02, 2009 62.82 63.51 61.77 62.70 3,191,025 +0.15(+0.25%)
Oct 30, 2009 64.31 65.03 62.31 62.55 3,450,610 -1.94(-3.02%)
Oct 29, 2009 64.01 65.15 63.49 64.49 3,180,771 +1.21(+1.92%)
Oct 28, 2009 64.11 64.91 63.06 63.28 3,319,643 -1.07(-1.66%)
Oct 27, 2009 66.22 66.39 64.25 64.35 4,064,237 -1.79(-2.71%)
Oct 26, 2009 66.38 68.05 65.85 66.14 2,435,155 -0.21(-0.31%)
Oct 23, 2009 67.23 67.39 66.02 66.34 3,328,837 -1.60(-2.36%)
Oct 22, 2009 68.47 68.48 66.60 67.94 2,693,927 -0.56(-0.82%)
Oct 21, 2009 70.12 70.85 68.37 68.50 2,549,545 -1.78(-2.53%)
Oct 20, 2009 69.35 70.41 69.30 70.28 3,974,314 +1.45(+2.11%)
Oct 19, 2009 69.11 69.41 68.59 68.83 2,423,176 -0.05(-0.07%)
Oct 16, 2009 68.92 69.42 68.41 68.88 3,330,405 -0.75(-1.08%)
Oct 15, 2009 68.68 69.81 68.37 69.63 3,481,969 +0.54(+0.78%)
Oct 14, 2009 68.12 69.18 67.90 69.09 3,526,109 +1.81(+2.69%)
Oct 13, 2009 66.76 67.30 65.90 67.28 2,929,580 +0.49(+0.73%)
Oct 12, 2009 67.07 67.35 66.33 66.79 1,764,490 +0.12(+0.18%)
Oct 09, 2009 67.21 67.55 66.34 66.67 2,841,106 -0.59(-0.88%)
Oct 08, 2009 66.03 67.89 65.58 67.26 8,108,000 +1.69(+2.57%)
Oct 07, 2009 64.50 65.68 64.09 65.58 2,860,018 +0.97(+1.51%)
Oct 06, 2009 65.03 66.23 64.02 64.60 3,580,147 -0.32(-0.49%)
Oct 05, 2009 63.49 65.10 63.06 64.92 3,652,475 +1.61(+2.54%)
Oct 02, 2009 62.99 63.83 62.34 63.31 3,904,901 -0.09(-0.14%)
Oct 01, 2009 65.00 65.48 63.21 63.40 4,845,581 -1.33(-2.05%)
Sep 30, 2009 64.53 65.49 63.43 64.73 4,122,177 +0.15(+0.24%)
Sep 29, 2009 65.43 65.68 64.42 64.57 2,998,875 -0.46(-0.70%)
Sep 28, 2009 63.26 65.68 63.19 65.03 3,844,454 +1.89(+2.99%)
Sep 25, 2009 64.42 64.99 62.73 63.14 3,477,717 -1.73(-2.67%)
Sep 24, 2009 64.79 65.59 63.93 64.87 3,626,823 +0.09(+0.15%)
Sep 23, 2009 65.80 66.26 64.73 64.78 3,414,821 -0.76(-1.16%)
Sep 22, 2009 65.50 66.11 65.40 65.53 3,402,663 +0.49(+0.75%)
Sep 21, 2009 65.16 65.40 63.89 65.04 3,367,393 -0.50(-0.76%)
Sep 18, 2009 66.12 66.17 64.97 65.54 4,989,494 -0.25(-0.38%)
Sep 17, 2009 65.78 67.54 65.01 65.79 6,977,883 -1.69(-2.50%)
Sep 16, 2009 68.85 68.85 66.60 67.48 5,165,205 -0.96(-1.40%)
Sep 15, 2009 68.29 68.84 67.57 68.43 5,414,037 +0.56(+0.82%)
Sep 14, 2009 66.26 67.97 66.00 67.87 5,885,201 +1.34(+2.02%)
Sep 11, 2009 65.35 67.38 65.33 66.53 12,894,441 +4.01(+6.41%)
Sep 10, 2009 62.10 62.56 61.41 62.52 2,810,355 +0.53(+0.86%)
Sep 09, 2009 61.71 62.26 61.06 61.99 4,102,284 +0.96(+1.57%)
Sep 08, 2009 61.67 61.91 60.17 61.03 3,564,487 +0.06(+0.10%)
Sep 04, 2009 60.13 61.05 60.08 60.97 2,279,087 +0.96(+1.61%)
Sep 03, 2009 59.58 60.08 58.71 60.01 2,275,353 +1.06(+1.80%)
Sep 02, 2009 59.16 59.93 58.56 58.95 3,534,152 -0.42(-0.71%)
Sep 01, 2009 59.24 61.39 59.10 59.37 6,283,505 +0.25(+0.42%)
Aug 31, 2009 59.51 59.72 58.77 59.12 2,117,713 -0.99(-1.65%)
Aug 28, 2009 59.49 60.47 59.24 60.11 3,830,757 +1.14(+1.94%)
Aug 27, 2009 58.40 59.27 57.10 58.97 3,236,300 +0.66(+1.14%)
Aug 26, 2009 58.71 59.10 57.99 58.31 2,392,194 -0.43(-0.73%)
Aug 25, 2009 58.86 59.63 58.60 58.74 3,160,686 +0.36(+0.62%)
Aug 24, 2009 58.50 59.18 58.20 58.38 2,124,486 -0.03(-0.04%)
Aug 21, 2009 57.40 58.64 57.04 58.40 3,447,916 +1.52(+2.68%)
Aug 20, 2009 56.30 57.13 56.22 56.88 1,990,895 +0.39(+0.69%)
Aug 19, 2009 56.10 56.83 55.24 56.49 2,401,786 -0.10(-0.18%)
Aug 18, 2009 55.31 56.79 55.22 56.59 3,137,384 +1.17(+2.11%)
Aug 17, 2009 56.23 56.23 54.67 55.42 2,737,685 -1.38(-2.42%)
Aug 14, 2009 57.47 57.77 55.92 56.80 2,127,194 -0.77(-1.35%)
Aug 13, 2009 57.95 57.95 56.59 57.57 2,454,045 +0.46(+0.80%)
Aug 12, 2009 56.79 57.82 56.39 57.12 2,845,707 +0.35(+0.62%)
Aug 11, 2009 57.38 57.65 56.47 56.77 3,713,088 -0.99(-1.71%)
Aug 10, 2009 57.36 58.38 57.36 57.76 3,185,399 -0.64(-1.09%)
Aug 07, 2009 57.82 59.18 57.59 58.39 5,612,865 +1.28(+2.25%)
Aug 06, 2009 58.33 58.33 56.94 57.11 3,727,473 -0.87(-1.50%)
Aug 05, 2009 58.98 59.22 57.56 57.98 3,970,876 -0.91(-1.55%)
Aug 04, 2009 58.95 59.21 58.36 58.89 3,613,620 -0.37(-0.62%)
Aug 03, 2009 58.81 59.70 58.09 59.26 3,022,640 +0.89(+1.52%)
Jul 31, 2009 57.98 58.94 57.74 58.38 2,945,111 +0.40(+0.68%)
Jul 30, 2009 57.26 59.04 56.83 57.98 4,067,909 +1.40(+2.48%)
Jul 29, 2009 56.06 57.37 55.61 56.58 2,993,050 +0.12(+0.21%)
Jul 28, 2009 56.73 57.41 56.02 56.46 3,386,394 -0.46(-0.80%)
Jul 27, 2009 56.36 57.33 55.50 56.91 3,499,391 +1.00(+1.79%)
Jul 24, 2009 54.80 55.93 54.61 55.91 3,904,891 +0.64(+1.15%)
Jul 23, 2009 52.74 55.64 52.49 55.28 5,327,197 +2.10(+3.95%)
Jul 22, 2009 51.50 53.54 51.22 53.18 3,447,597 +1.14(+2.20%)
Jul 21, 2009 53.35 53.46 51.30 52.03 3,955,418 -1.05(-1.98%)
Jul 20, 2009 52.21 53.17 51.85 53.08 3,751,601 +1.05(+2.02%)
Jul 17, 2009 52.76 53.55 51.78 52.03 6,349,188 -1.14(-2.14%)
Jul 16, 2009 49.17 53.79 49.11 53.17 11,353,590 +3.81(+7.72%)
Jul 15, 2009 48.45 49.43 48.24 49.36 5,448,061 +1.57(+3.28%)
Jul 14, 2009 47.99 48.26 46.97 47.79 2,611,609 -0.22(-0.47%)
Jul 13, 2009 47.03 48.01 47.01 48.01 3,019,972 +0.79(+1.68%)
Jul 10, 2009 46.18 47.50 46.18 47.22 2,729,600 +0.82(+1.76%)
Jul 09, 2009 46.11 46.90 45.92 46.41 2,820,852 +0.49(+1.07%)
Jul 08, 2009 47.15 48.11 45.24 45.92 6,309,717 -0.83(-1.77%)
Jul 07, 2009 48.13 48.13 46.73 46.74 3,264,910 -1.48(-3.07%)
Jul 06, 2009 46.57 48.31 46.45 48.22 5,977,221 +1.48(+3.17%)
Jul 02, 2009 47.46 47.80 46.53 46.74 3,591,873 -1.60(-3.31%)
Jul 01, 2009 48.02 49.20 47.97 48.34 2,685,749 +0.48(+1.01%)
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%)
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.