Skip to main content

FedEx Corp (NY: FDX )

288.46 +0.58 (+0.20%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 79.13 80.42 78.89 80.35 1,656,279 +1.17(+1.47%)
Dec 28, 2012 79.72 80.14 79.15 79.19 1,120,095 -0.97(-1.21%)
Dec 27, 2012 80.56 80.57 78.98 80.16 1,803,846 -0.50(-0.62%)
Dec 26, 2012 80.90 81.45 80.37 80.66 1,032,587 -0.06(-0.08%)
Dec 24, 2012 81.22 81.30 80.55 80.72 693,146 -0.53(-0.65%)
Dec 21, 2012 80.66 81.73 80.46 81.25 3,327,790 -0.46(-0.57%)
Dec 20, 2012 81.47 82.03 80.19 81.71 4,875,007 +0.06(+0.08%)
Dec 19, 2012 81.58 83.61 81.52 81.65 6,077,692 +0.74(+0.91%)
Dec 18, 2012 79.63 81.66 79.20 80.91 3,572,891 +1.17(+1.47%)
Dec 17, 2012 79.20 79.85 79.16 79.74 2,091,442 +0.81(+1.03%)
Dec 14, 2012 78.64 79.66 78.28 78.92 2,069,938 +0.33(+0.42%)
Dec 13, 2012 78.48 79.28 78.22 78.59 1,939,283 +0.00(+0.00%)
Dec 12, 2012 78.05 79.31 77.99 78.59 2,412,283 -0.47(-0.60%)
Dec 11, 2012 79.42 80.15 78.57 79.06 2,598,309 -0.25(-0.31%)
Dec 10, 2012 78.31 79.36 78.16 79.31 1,605,734 +1.03(+1.31%)
Dec 07, 2012 78.44 78.77 77.79 78.28 1,265,403 +0.09(+0.11%)
Dec 06, 2012 78.23 78.41 77.66 78.20 1,230,430 -0.15(-0.19%)
Dec 05, 2012 77.58 78.79 77.16 78.35 2,096,626 +0.91(+1.18%)
Dec 04, 2012 77.22 78.03 77.11 77.44 1,698,919 -1.00(-1.27%)
Nov 30, 2012 79.59 79.67 78.00 78.43 2,316,966 -1.11(-1.40%)
Nov 29, 2012 78.82 79.86 78.68 79.55 2,994,126 +1.15(+1.46%)
Nov 28, 2012 77.37 78.43 77.04 78.40 2,339,687 +0.69(+0.89%)
Nov 27, 2012 77.79 78.55 77.46 77.71 2,764,205 +0.21(+0.27%)
Nov 26, 2012 76.32 77.51 76.32 77.50 1,964,447 +0.64(+0.83%)
Nov 23, 2012 76.92 77.05 76.09 76.86 970,717 +0.07(+0.09%)
Nov 21, 2012 77.01 77.15 76.41 76.79 1,769,563 +0.26(+0.34%)
Nov 20, 2012 76.44 76.95 76.05 76.52 2,056,783 +0.31(+0.40%)
Nov 19, 2012 76.26 76.56 75.17 76.22 2,265,005 +0.88(+1.17%)
Nov 16, 2012 75.42 75.87 74.48 75.33 2,449,744 -0.36(-0.47%)
Nov 15, 2012 76.20 76.77 75.16 75.69 2,755,922 -0.51(-0.67%)
Nov 14, 2012 79.15 79.30 76.04 76.20 2,962,860 -2.92(-3.69%)
Nov 13, 2012 78.43 80.03 78.06 79.12 1,923,010 +0.33(+0.42%)
Nov 12, 2012 78.48 79.22 78.35 78.79 1,540,833 +0.31(+0.39%)
Nov 09, 2012 78.67 79.08 78.12 78.48 2,216,522 -0.26(-0.33%)
Nov 08, 2012 79.95 80.24 78.72 78.74 1,670,848 -1.29(-1.62%)
Nov 07, 2012 81.09 81.11 79.59 80.04 1,801,519 -1.64(-2.01%)
Nov 06, 2012 81.34 82.03 80.95 81.68 1,542,308 +0.48(+0.59%)
Nov 05, 2012 80.88 81.29 80.59 81.20 1,219,616 +0.17(+0.22%)
Nov 02, 2012 81.67 82.20 80.79 81.03 1,583,565 -0.32(-0.40%)
Nov 01, 2012 80.06 81.52 80.06 81.35 1,987,052 +0.89(+1.11%)
Oct 31, 2012 79.54 80.56 79.26 80.46 2,108,702 +1.14(+1.43%)
Oct 26, 2012 79.41 79.32 79.32 79.32 1,873,915 -0.38(-0.47%)
Oct 25, 2012 79.75 80.22 78.78 79.70 1,751,774 +0.25(+0.32%)
Oct 24, 2012 80.56 80.56 79.29 79.44 1,655,002 -0.84(-1.05%)
Oct 23, 2012 80.07 80.55 79.61 80.28 2,506,612 -0.28(-0.35%)
Oct 19, 2012 81.55 81.73 80.01 80.56 2,828,960 -1.21(-1.48%)
Oct 18, 2012 80.90 82.44 80.90 81.77 2,682,459 +0.47(+0.58%)
Oct 17, 2012 80.46 81.42 80.32 81.30 2,719,318 +0.90(+1.12%)
Oct 16, 2012 79.59 80.43 78.96 80.40 2,974,916 +1.11(+1.40%)
Oct 15, 2012 79.16 79.77 78.90 79.29 2,888,882 +0.22(+0.28%)
Oct 12, 2012 78.96 79.67 78.73 79.07 3,007,004 +0.35(+0.44%)
Oct 11, 2012 80.20 80.90 78.72 78.72 4,768,714 +0.01(+0.01%)
Oct 10, 2012 77.24 79.53 77.14 78.71 10,284,353 +3.86(+5.15%)
Oct 09, 2012 75.68 75.90 74.83 74.85 2,301,595 -0.69(-0.91%)
Oct 08, 2012 75.52 75.94 75.13 75.54 1,841,805 -0.09(-0.12%)
Oct 05, 2012 75.96 76.51 75.56 75.63 3,126,249 -0.05(-0.07%)
Oct 04, 2012 75.15 75.76 74.88 75.68 2,355,479 +0.80(+1.06%)
Oct 03, 2012 74.17 75.11 73.82 74.89 1,973,725 +0.98(+1.33%)
Oct 02, 2012 74.50 75.05 73.65 73.91 1,899,109 -0.45(-0.61%)
Oct 01, 2012 74.28 75.13 73.93 74.36 2,329,093 +0.35(+0.47%)
Sep 28, 2012 74.68 74.76 73.62 74.01 2,753,961 -1.01(-1.34%)
Sep 27, 2012 74.31 75.04 73.96 75.02 2,858,423 +1.21(+1.64%)
Sep 26, 2012 73.71 74.30 73.45 73.81 2,708,825 -0.13(-0.18%)
Sep 25, 2012 74.86 75.09 73.93 73.94 3,235,309 -0.54(-0.73%)
Sep 24, 2012 73.47 74.78 73.40 74.48 3,237,341 +0.67(+0.91%)
Sep 21, 2012 75.12 75.12 73.60 73.81 5,950,241 -0.68(-0.92%)
Sep 20, 2012 75.48 75.73 74.26 74.49 4,655,181 -1.51(-1.99%)
Sep 19, 2012 75.67 76.16 75.13 76.01 4,601,270 +0.31(+0.40%)
Sep 18, 2012 76.05 77.26 75.53 75.70 7,332,418 -2.39(-3.06%)
Sep 17, 2012 78.46 78.80 77.77 78.09 2,721,989 -0.76(-0.97%)
Sep 14, 2012 78.81 79.36 78.55 78.85 2,623,084 -0.18(-0.23%)
Sep 13, 2012 77.85 79.52 77.17 79.03 2,451,660 +1.12(+1.44%)
Sep 12, 2012 77.83 77.96 77.32 77.91 1,625,500 +0.33(+0.43%)
Sep 11, 2012 77.15 77.92 77.06 77.58 2,388,586 +0.65(+0.84%)
Sep 10, 2012 76.26 77.20 76.19 76.93 2,635,304 +0.51(+0.66%)
Sep 07, 2012 76.53 76.60 76.11 76.43 1,750,315 -0.14(-0.18%)
Sep 06, 2012 75.11 76.65 75.11 76.57 3,078,726 +1.64(+2.19%)
Sep 05, 2012 74.75 76.12 74.49 74.92 6,848,866 -1.52(-1.99%)
Sep 04, 2012 76.29 76.94 75.86 76.44 2,268,495 -0.08(-0.10%)
Aug 31, 2012 76.58 76.82 76.11 76.52 1,699,850 +0.38(+0.50%)
Aug 30, 2012 76.41 76.54 75.86 76.14 2,074,623 -0.38(-0.50%)
Aug 29, 2012 76.29 76.77 76.13 76.52 1,736,457 -0.32(-0.42%)
Aug 27, 2012 77.87 77.94 76.69 76.84 1,262,283 -0.93(-1.20%)
Aug 24, 2012 77.31 78.05 77.00 77.78 1,086,091 +0.18(+0.24%)
Aug 23, 2012 78.19 78.37 77.24 77.59 1,201,839 -0.59(-0.76%)
Aug 22, 2012 78.60 78.88 78.09 78.19 1,620,788 -0.67(-0.85%)
Aug 21, 2012 78.61 79.57 78.40 78.86 2,226,506 +0.29(+0.37%)
Aug 20, 2012 78.27 78.68 77.99 78.57 2,081,430 -0.02(-0.02%)
Aug 17, 2012 78.48 79.18 78.33 78.59 1,923,256 +0.23(+0.29%)
Aug 16, 2012 78.14 78.69 77.65 78.36 2,216,893 +0.17(+0.21%)
Aug 15, 2012 76.61 78.40 76.48 78.20 2,852,547 +1.72(+2.25%)
Aug 14, 2012 76.77 77.13 76.32 76.48 1,776,632 -0.17(-0.22%)
Aug 13, 2012 76.57 77.14 76.01 76.64 1,527,850 -0.03(-0.03%)
Aug 10, 2012 76.89 77.17 76.17 76.67 2,545,566 -0.75(-0.97%)
Aug 09, 2012 77.98 78.12 77.28 77.42 1,696,556 -0.57(-0.73%)
Aug 08, 2012 78.15 78.18 77.45 77.99 1,541,104 -0.45(-0.57%)
Aug 07, 2012 79.18 79.18 78.06 78.43 1,616,572 -0.26(-0.33%)
Aug 06, 2012 78.88 79.29 78.47 78.69 1,038,223 +0.26(+0.33%)
Aug 03, 2012 77.75 78.77 77.73 78.43 1,859,104 +1.66(+2.16%)
Aug 02, 2012 76.59 77.15 76.00 76.77 2,177,170 -0.81(-1.05%)
Aug 01, 2012 79.17 79.29 77.19 77.58 1,975,558 -1.27(-1.61%)
Jul 31, 2012 79.42 79.65 78.84 78.85 2,016,277 -0.60(-0.76%)
Jul 30, 2012 79.04 79.61 78.88 79.45 1,599,633 +0.09(+0.11%)
Jul 27, 2012 78.16 80.17 77.67 79.37 2,747,942 +2.04(+2.64%)
Jul 26, 2012 77.49 78.01 77.02 77.32 2,168,459 +1.15(+1.51%)
Jul 25, 2012 76.81 76.89 75.83 76.17 2,410,956 -0.38(-0.50%)
Jul 24, 2012 76.98 77.25 75.29 76.55 4,296,191 -1.39(-1.78%)
Jul 23, 2012 77.45 78.20 77.19 77.94 1,690,815 -0.72(-0.91%)
Jul 20, 2012 80.41 80.59 78.57 78.66 2,446,026 -2.37(-2.92%)
Jul 19, 2012 81.03 81.36 80.80 81.03 1,476,496 +0.06(+0.08%)
Jul 18, 2012 79.53 81.21 79.38 80.96 1,514,095 +1.28(+1.61%)
Jul 17, 2012 80.41 80.41 78.77 79.68 2,304,000 -0.59(-0.73%)
Jul 16, 2012 80.40 80.59 79.83 80.27 1,386,202 -0.38(-0.47%)
Jul 13, 2012 78.27 80.83 78.27 80.64 2,115,436 +2.49(+3.18%)
Jul 12, 2012 78.59 78.68 77.65 78.15 2,489,174 -0.97(-1.23%)
Jul 11, 2012 78.86 79.44 78.57 79.12 1,875,710 +0.11(+0.14%)
Jul 10, 2012 79.45 80.32 78.52 79.01 1,910,213 -0.57(-0.71%)
Jul 09, 2012 79.52 80.13 79.16 79.58 1,331,739 -0.13(-0.16%)
Jul 06, 2012 79.68 80.33 79.03 79.71 1,500,473 -0.72(-0.90%)
Jul 05, 2012 80.26 80.83 79.81 80.43 1,601,475 -0.43(-0.53%)
Jul 03, 2012 79.85 81.03 79.58 80.86 1,183,008 +0.93(+1.16%)
Jul 02, 2012 79.99 80.22 78.20 79.93 2,100,071 -0.06(-0.08%)
Jun 29, 2012 78.84 79.99 78.31 79.99 2,379,920 +2.46(+3.18%)
Jun 28, 2012 76.34 77.63 76.24 77.53 1,640,159 +0.78(+1.01%)
Jun 27, 2012 76.49 77.03 76.08 76.76 2,103,050 +0.31(+0.40%)
Jun 26, 2012 77.57 77.73 76.13 76.45 2,522,609 -1.10(-1.42%)
Jun 25, 2012 78.21 78.26 76.69 77.55 2,214,073 -1.51(-1.91%)
Jun 22, 2012 79.69 79.69 78.44 79.06 3,113,741 -0.08(-0.10%)
Jun 21, 2012 80.13 80.48 79.07 79.14 3,313,740 -0.62(-0.78%)
Jun 20, 2012 79.15 80.61 78.86 79.76 3,587,092 +0.29(+0.36%)
Jun 19, 2012 75.99 80.29 75.79 79.47 5,373,070 +2.18(+2.82%)
Jun 18, 2012 76.32 77.71 76.11 77.29 2,999,314 +0.77(+1.00%)
Jun 15, 2012 76.28 76.55 75.57 76.52 2,398,061 +0.69(+0.91%)
Jun 14, 2012 75.56 76.35 75.09 75.83 2,672,527 +0.69(+0.92%)
Jun 13, 2012 75.92 76.20 74.60 75.14 2,951,350 -1.31(-1.71%)
Jun 12, 2012 75.38 76.57 74.95 76.45 2,045,795 +1.23(+1.63%)
Jun 11, 2012 76.87 77.02 75.08 75.22 2,439,135 -1.12(-1.47%)
Jun 08, 2012 75.37 76.40 74.97 76.34 2,019,642 +1.28(+1.71%)
Jun 07, 2012 76.74 77.03 74.97 75.06 3,032,201 -0.64(-0.84%)
Jun 06, 2012 74.10 75.70 74.02 75.70 2,756,115 +2.17(+2.95%)
Jun 05, 2012 74.19 74.70 73.06 73.53 2,555,588 -0.75(-1.01%)
Jun 04, 2012 74.27 74.97 73.68 74.28 2,244,494 -0.04(-0.06%)
Jun 01, 2012 76.04 76.33 74.18 74.32 3,628,559 -3.39(-4.36%)
May 31, 2012 77.42 78.43 76.39 77.71 1,858,617 +0.18(+0.24%)
May 30, 2012 77.97 78.67 77.28 77.53 1,891,945 -1.79(-2.25%)
May 29, 2012 78.17 79.71 78.03 79.32 1,796,312 +1.48(+1.90%)
May 25, 2012 78.67 78.90 77.31 77.83 1,493,727 -0.65(-0.82%)
May 24, 2012 77.45 78.81 77.36 78.48 2,574,094 +1.12(+1.44%)
May 23, 2012 75.06 77.50 74.82 77.36 2,469,032 +1.65(+2.18%)
May 22, 2012 75.76 76.53 75.25 75.72 1,985,076 +0.13(+0.17%)
May 21, 2012 74.11 75.76 74.02 75.58 1,775,650 +1.42(+1.92%)
May 18, 2012 76.07 76.15 73.98 74.16 2,931,191 -1.48(-1.96%)
May 17, 2012 76.65 77.12 75.57 75.65 3,916,953 -0.98(-1.27%)
May 16, 2012 77.05 78.03 76.53 76.62 1,846,566 +0.07(+0.09%)
May 15, 2012 76.50 77.45 76.18 76.55 2,267,855 +0.03(+0.03%)
May 14, 2012 75.70 77.01 75.67 76.53 1,810,295 -0.02(-0.02%)
May 11, 2012 75.12 76.77 75.12 76.54 1,869,372 +1.00(+1.33%)
May 10, 2012 76.29 77.23 75.38 75.54 1,966,860 -0.42(-0.55%)
May 09, 2012 76.51 76.54 75.56 75.96 2,922,318 -1.60(-2.06%)
May 08, 2012 77.35 77.62 76.56 77.55 2,473,405 -0.36(-0.46%)
May 07, 2012 76.93 78.57 76.81 77.91 2,061,333 +0.06(+0.08%)
May 04, 2012 77.61 78.17 76.89 77.85 3,257,536 +0.38(+0.50%)
May 03, 2012 77.72 78.24 77.37 77.47 2,523,486 -0.43(-0.55%)
May 02, 2012 77.37 78.09 77.13 77.89 1,081,887 +0.27(+0.35%)
May 01, 2012 76.84 78.31 76.34 77.62 1,589,112 +0.70(+0.91%)
Apr 30, 2012 76.97 77.37 76.57 76.93 1,426,668 +0.00(+0.00%)
Apr 27, 2012 76.81 77.14 75.85 76.93 1,824,257 +0.60(+0.79%)
Apr 26, 2012 76.10 76.48 75.15 76.33 3,428,545 -0.58(-0.76%)
Apr 25, 2012 77.88 78.31 76.46 76.91 2,051,112 -0.63(-0.81%)
Apr 24, 2012 77.21 77.76 76.85 77.54 1,441,974 +0.72(+0.94%)
Apr 23, 2012 77.28 77.37 76.33 76.81 2,154,187 -1.36(-1.74%)
Apr 20, 2012 78.04 78.57 77.56 78.17 2,777,777 +0.24(+0.31%)
Apr 19, 2012 78.83 79.06 77.33 77.93 2,361,549 -0.87(-1.11%)
Apr 18, 2012 78.68 79.20 78.33 78.80 1,573,281 -0.06(-0.08%)
Apr 17, 2012 77.59 79.13 77.36 78.86 2,645,126 +1.99(+2.59%)
Apr 16, 2012 77.21 77.50 76.49 76.87 1,778,387 +0.13(+0.17%)
Apr 13, 2012 77.79 78.27 76.72 76.74 2,362,093 -1.58(-2.01%)
Apr 12, 2012 76.77 78.77 76.75 78.32 3,018,770 +1.68(+2.20%)
Apr 11, 2012 76.55 77.15 76.35 76.64 2,707,815 +1.12(+1.48%)
Apr 10, 2012 76.85 76.98 75.34 75.52 2,953,991 -1.60(-2.08%)
Apr 09, 2012 77.50 77.83 76.86 77.13 2,429,677 -1.67(-2.12%)
Apr 05, 2012 78.70 79.00 78.49 78.80 1,411,674 -0.22(-0.28%)
Apr 04, 2012 79.20 79.40 78.57 79.02 1,672,294 -0.74(-0.93%)
Apr 03, 2012 80.18 80.45 78.95 79.76 2,093,458 -0.61(-0.76%)
Apr 02, 2012 80.24 80.95 79.77 80.37 1,902,168 +0.20(+0.25%)
Mar 30, 2012 80.27 80.47 79.37 80.17 1,933,793 +0.19(+0.24%)
Mar 29, 2012 79.07 80.09 78.37 79.98 2,429,949 +0.22(+0.27%)
Mar 28, 2012 80.32 80.41 78.91 79.76 2,947,611 -0.36(-0.45%)
Mar 27, 2012 81.01 81.23 80.11 80.12 2,786,792 -0.76(-0.94%)
Mar 26, 2012 81.21 81.33 80.41 80.88 3,559,286 +0.34(+0.42%)
Mar 23, 2012 80.48 80.66 78.80 80.54 4,175,704 -0.10(-0.13%)
Mar 22, 2012 81.39 82.08 79.56 80.64 7,648,271 -2.89(-3.46%)
Mar 21, 2012 82.79 84.47 82.31 83.54 4,702,400 +1.03(+1.25%)
Mar 20, 2012 82.51 82.72 81.84 82.51 1,878,398 -0.22(-0.26%)
Mar 19, 2012 83.58 83.67 82.38 82.72 2,801,415 +0.48(+0.58%)
Mar 16, 2012 82.70 82.89 81.57 82.25 2,841,459 -0.24(-0.29%)
Mar 15, 2012 80.64 82.85 80.50 82.48 3,015,544 +2.10(+2.61%)
Mar 14, 2012 80.99 81.05 79.73 80.38 1,645,538 -0.59(-0.73%)
Mar 13, 2012 80.20 81.05 79.68 80.97 1,863,878 +1.35(+1.70%)
Mar 12, 2012 80.06 80.14 78.78 79.62 1,615,687 -0.40(-0.50%)
Mar 09, 2012 79.72 80.37 78.52 80.02 2,065,965 +0.70(+0.88%)
Mar 08, 2012 79.00 79.77 78.17 79.32 2,412,743 +1.19(+1.52%)
Mar 07, 2012 77.68 78.50 77.50 78.14 1,981,287 +0.88(+1.14%)
Mar 06, 2012 77.57 77.80 76.63 77.26 2,593,675 -1.46(-1.86%)
Mar 05, 2012 78.85 78.98 78.17 78.72 1,450,942 -0.30(-0.39%)
Mar 02, 2012 79.37 79.81 78.79 79.03 1,317,974 -0.30(-0.37%)
Mar 01, 2012 78.48 79.88 78.48 79.32 2,319,536 +0.98(+1.26%)
Feb 29, 2012 79.20 79.96 78.15 78.34 3,392,881 -0.86(-1.09%)
Feb 28, 2012 79.59 80.01 78.70 79.20 2,532,190 -0.33(-0.42%)
Feb 27, 2012 77.94 80.46 77.84 79.53 2,418,473 +0.97(+1.24%)
Feb 24, 2012 80.08 80.28 78.21 78.56 2,642,524 -1.51(-1.88%)
Feb 23, 2012 79.39 80.35 78.78 80.06 1,801,440 +1.06(+1.34%)
Feb 22, 2012 78.99 79.95 78.92 79.00 2,117,424 -0.23(-0.29%)
Feb 21, 2012 81.06 81.09 78.70 79.23 4,128,678 -1.72(-2.13%)
Feb 17, 2012 83.34 83.43 80.53 80.95 5,920,917 -1.75(-2.12%)
Feb 16, 2012 81.82 82.99 81.82 82.70 2,123,042 +0.74(+0.90%)
Feb 15, 2012 83.54 83.54 81.57 81.96 1,969,109 -1.22(-1.47%)
Feb 14, 2012 84.02 84.42 82.56 83.18 2,650,340 -1.24(-1.47%)
Feb 13, 2012 83.40 84.61 83.27 84.42 2,435,812 +1.49(+1.80%)
Feb 10, 2012 81.73 83.01 81.48 82.94 1,822,218 +0.41(+0.50%)
Feb 09, 2012 82.20 82.93 82.05 82.53 1,806,916 +0.28(+0.34%)
Feb 08, 2012 82.66 82.99 81.86 82.25 1,563,545 -0.21(-0.25%)
Feb 07, 2012 82.31 82.78 81.48 82.46 2,110,743 -0.46(-0.56%)
Feb 06, 2012 82.32 83.22 82.28 82.92 2,438,339 +0.62(+0.75%)
Feb 03, 2012 81.63 82.30 81.49 82.30 1,861,529 +1.52(+1.89%)
Feb 02, 2012 81.02 81.34 80.16 80.78 1,492,990 +0.08(+0.10%)
Feb 01, 2012 80.78 81.17 80.08 80.70 2,313,214 +1.05(+1.32%)
Jan 31, 2012 80.38 80.38 78.71 79.64 1,980,175 -0.58(-0.73%)
Jan 30, 2012 80.18 80.38 79.65 80.23 1,979,690 -0.69(-0.85%)
Jan 27, 2012 80.30 81.38 79.90 80.92 2,194,753 +0.18(+0.23%)
Jan 26, 2012 80.74 81.39 80.32 80.73 1,905,939 +0.13(+0.16%)
Jan 25, 2012 78.95 80.64 78.41 80.60 1,984,203 +1.57(+1.98%)
Jan 24, 2012 78.70 79.39 78.06 79.04 1,686,077 -0.23(-0.30%)
Jan 23, 2012 79.86 80.54 78.80 79.27 1,910,144 -0.44(-0.56%)
Jan 20, 2012 80.60 80.61 79.44 79.71 2,812,090 -1.28(-1.58%)
Jan 19, 2012 79.81 81.41 79.61 80.99 3,195,095 +1.65(+2.08%)
Jan 18, 2012 78.39 79.62 78.24 79.34 2,515,238 +1.01(+1.29%)
Jan 17, 2012 78.47 79.10 77.54 78.33 2,785,361 -0.34(-0.43%)
Jan 13, 2012 78.37 78.78 77.35 78.67 3,055,376 -0.71(-0.90%)
Jan 12, 2012 78.42 79.57 78.25 79.38 3,818,761 +1.24(+1.59%)
Jan 11, 2012 76.68 78.37 76.41 78.14 3,509,563 +1.09(+1.41%)
Jan 10, 2012 75.88 77.83 75.87 77.05 3,909,318 +2.32(+3.10%)
Jan 09, 2012 74.73 74.85 74.20 74.74 1,906,364 +0.31(+0.42%)
Jan 06, 2012 73.61 74.92 73.59 74.42 2,477,671 +1.22(+1.66%)
Jan 05, 2012 73.49 73.55 72.07 73.20 2,548,506 -0.76(-1.02%)
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.