Skip to main content

Canadian National Railway Company (NY: CNI )

121.84 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.228 8.318 8.228 8.302 11,579,378 +0.05(+0.64%)
Nov 29, 2004 8.156 8.274 8.149 8.249 13,833,251 +0.04(+0.47%)
Nov 26, 2004 8.378 8.378 8.209 8.211 7,725,171 -0.05(-0.61%)
Nov 24, 2004 8.178 8.302 8.178 8.261 16,006,130 +0.08(+1.02%)
Nov 23, 2004 8.055 8.185 8.039 8.178 11,682,716 +0.12(+1.53%)
Nov 22, 2004 7.877 8.062 7.869 8.055 10,244,370 +0.17(+2.20%)
Nov 19, 2004 7.963 7.977 7.869 7.881 32,657,422 -0.11(-1.40%)
Nov 18, 2004 8.063 8.116 7.986 7.993 14,232,636 -0.12(-1.53%)
Nov 17, 2004 8.207 8.221 8.113 8.118 12,246,882 -0.01(-0.07%)
Nov 16, 2004 8.082 8.184 8.080 8.123 9,671,825 +0.07(+0.93%)
Nov 15, 2004 8.070 8.164 8.049 8.049 12,473,107 +0.00(+0.00%)
Nov 12, 2004 8.099 8.126 8.007 8.049 11,115,756 -0.04(-0.55%)
Nov 11, 2004 8.042 8.199 8.042 8.093 12,029,036 +0.05(+0.59%)
Nov 10, 2004 8.089 8.257 8.040 8.046 20,673,072 -0.03(-0.43%)
Nov 09, 2004 8.032 8.111 8.029 8.080 9,763,991 +0.04(+0.52%)
Nov 08, 2004 7.985 8.043 7.891 8.039 13,701,985 +0.06(+0.81%)
Nov 05, 2004 7.949 8.040 7.896 7.974 11,523,520 +0.09(+1.11%)
Nov 04, 2004 7.754 7.887 7.718 7.887 13,375,215 +0.07(+0.93%)
Nov 03, 2004 7.806 7.858 7.794 7.814 11,724,609 +0.16(+2.15%)
Nov 02, 2004 7.559 7.668 7.520 7.649 33,757,824 +0.04(+0.49%)
Nov 01, 2004 7.677 7.702 7.582 7.612 25,446,144 -0.13(-1.67%)
Oct 29, 2004 7.784 7.791 7.720 7.741 19,078,324 +0.04(+0.58%)
Oct 28, 2004 7.705 7.804 7.677 7.697 13,475,760 -0.01(-0.11%)
Oct 27, 2004 7.612 7.790 7.612 7.705 25,021,622 +0.15(+2.01%)
Oct 26, 2004 7.538 7.563 7.412 7.553 8,132,935 +0.07(+0.88%)
Oct 25, 2004 7.447 7.556 7.423 7.488 13,048,445 +0.02(+0.27%)
Oct 22, 2004 7.347 7.520 7.343 7.468 11,263,780 +0.07(+1.01%)
Oct 21, 2004 7.204 7.430 7.203 7.393 14,637,608 +0.21(+2.95%)
Oct 20, 2004 7.238 7.261 7.172 7.181 12,833,392 +0.04(+0.56%)
Oct 19, 2004 7.233 7.286 7.124 7.141 19,379,958 -0.00(-0.06%)
Oct 18, 2004 7.147 7.164 7.062 7.145 7,680,485 +0.03(+0.40%)
Oct 15, 2004 7.003 7.119 6.986 7.117 8,736,202 +0.10(+1.41%)
Oct 14, 2004 7.003 7.125 6.996 7.018 10,230,406 +0.03(+0.39%)
Oct 13, 2004 7.140 7.215 6.965 6.991 9,652,275 -0.14(-1.93%)
Oct 12, 2004 7.097 7.141 7.041 7.128 5,275,795 +0.06(+0.83%)
Oct 11, 2004 7.104 7.140 7.022 7.069 4,423,959 -0.07(-0.92%)
Oct 08, 2004 7.011 7.190 7.003 7.135 8,680,344 +0.11(+1.51%)
Oct 07, 2004 7.147 7.174 7.029 7.029 5,901,405 -0.12(-1.72%)
Oct 06, 2004 7.122 7.152 7.089 7.152 12,076,515 +0.04(+0.58%)
Oct 05, 2004 7.092 7.134 7.064 7.111 3,614,017 -0.02(-0.24%)
Oct 04, 2004 7.048 7.148 7.021 7.128 9,685,790 +0.09(+1.26%)
Oct 01, 2004 7.018 7.154 7.018 7.039 14,852,661 +0.09(+1.34%)
Sep 30, 2004 6.959 7.016 6.938 6.946 22,664,412 -0.04(-0.51%)
Sep 29, 2004 6.839 6.991 6.820 6.982 10,386,808 +0.14(+2.09%)
Sep 28, 2004 6.783 6.865 6.741 6.839 8,719,445 +0.07(+1.06%)
Sep 27, 2004 6.837 6.837 6.746 6.767 6,292,411 -0.07(-1.03%)
Sep 24, 2004 6.743 6.842 6.727 6.837 6,705,761 +0.10(+1.53%)
Sep 23, 2004 6.842 6.847 6.724 6.734 4,717,214 -0.09(-1.36%)
Sep 22, 2004 6.869 6.883 6.794 6.827 5,289,759 -0.02(-0.33%)
Sep 21, 2004 6.774 6.857 6.774 6.850 6,490,708 +0.08(+1.23%)
Sep 20, 2004 6.754 6.823 6.753 6.767 9,359,020 -0.01(-0.21%)
Sep 17, 2004 6.671 6.783 6.668 6.781 4,739,557 +0.10(+1.57%)
Sep 16, 2004 6.645 6.739 6.612 6.677 10,395,187 +0.05(+0.71%)
Sep 15, 2004 6.696 6.696 6.601 6.630 5,675,180 -0.03(-0.45%)
Sep 14, 2004 6.688 6.721 6.660 6.660 7,040,910 -0.07(-1.11%)
Sep 13, 2004 6.653 6.789 6.627 6.734 14,109,749 +0.05(+0.69%)
Sep 10, 2004 6.667 6.700 6.644 6.688 6,384,577 -0.02(-0.32%)
Sep 09, 2004 6.776 6.776 6.706 6.710 16,045,231 -0.08(-1.14%)
Sep 08, 2004 6.588 6.870 6.588 6.787 11,872,633 +0.16(+2.38%)
Sep 07, 2004 6.631 6.653 6.598 6.630 4,326,207 +0.02(+0.35%)
Sep 03, 2004 6.598 6.631 6.547 6.607 3,172,738 -0.01(-0.11%)
Sep 02, 2004 6.512 6.614 6.496 6.614 6,594,045 +0.10(+1.49%)
Sep 01, 2004 6.552 6.552 6.502 6.517 6,091,322 -0.01(-0.15%)
Aug 31, 2004 6.474 6.527 6.431 6.527 6,465,571 +0.04(+0.64%)
Aug 30, 2004 6.559 6.562 6.484 6.485 7,392,815 -0.05(-0.83%)
Aug 27, 2004 6.545 6.601 6.537 6.539 3,770,419 -0.03(-0.39%)
Aug 26, 2004 6.502 6.580 6.502 6.565 3,351,484 +0.01(+0.20%)
Aug 25, 2004 6.499 6.568 6.459 6.552 8,998,735 +0.00(+0.07%)
Aug 24, 2004 6.545 6.602 6.521 6.548 7,540,839 +0.04(+0.68%)
Aug 23, 2004 6.559 6.559 6.492 6.504 5,532,742 -0.08(-1.18%)
Aug 20, 2004 6.528 6.597 6.488 6.581 10,559,968 +0.10(+1.59%)
Aug 19, 2004 6.531 6.539 6.441 6.478 9,708,133 +3.24(+99.78%)
Aug 17, 2004 3.251 3.260 3.221 3.243 1,374,108 -0.01(-0.22%)
Aug 16, 2004 3.208 3.253 3.207 3.250 1,598,239 +0.06(+1.89%)
Aug 13, 2004 3.169 3.194 3.160 3.190 1,509,564 +0.05(+1.74%)
Aug 12, 2004 3.151 3.152 3.135 3.135 2,051,387 -0.02(-0.77%)
Aug 11, 2004 3.169 3.169 3.147 3.159 1,219,800 -0.02(-0.65%)
Aug 10, 2004 3.187 3.196 3.170 3.180 1,286,830 +0.00(+0.07%)
Aug 09, 2004 3.188 3.193 3.172 3.178 1,294,510 -0.01(-0.31%)
Aug 06, 2004 3.212 3.225 3.184 3.188 3,352,880 -0.03(-0.93%)
Aug 05, 2004 3.269 3.269 3.211 3.218 1,735,091 -0.06(-1.77%)
Aug 04, 2004 3.238 3.283 3.225 3.276 2,026,251 +0.04(+1.17%)
Aug 03, 2004 3.205 3.254 3.205 3.238 2,258,062 +0.02(+0.71%)
Aug 02, 2004 3.208 3.223 3.187 3.215 1,251,220 -0.01(-0.29%)
Jul 30, 2004 3.221 3.238 3.205 3.225 1,941,766 +0.00(+0.07%)
Jul 29, 2004 3.209 3.222 3.187 3.222 2,163,802 +0.01(+0.20%)
Jul 28, 2004 3.172 3.222 3.172 3.216 3,711,768 +0.04(+1.24%)
Jul 27, 2004 3.174 3.184 3.151 3.177 1,244,936 +0.00(+0.09%)
Jul 26, 2004 3.195 3.209 3.149 3.174 3,213,235 -0.02(-0.72%)
Jul 23, 2004 3.180 3.200 3.164 3.197 2,063,257 -0.01(-0.29%)
Jul 22, 2004 3.185 3.222 3.177 3.206 3,482,052 +0.03(+0.95%)
Jul 21, 2004 3.212 3.231 3.156 3.176 3,905,875 -0.03(-1.05%)
Jul 20, 2004 3.129 3.220 3.098 3.210 6,853,087 +0.16(+5.16%)
Jul 19, 2004 3.029 3.062 3.018 3.052 1,702,973 +0.01(+0.42%)
Jul 16, 2004 3.058 3.059 2.978 3.039 1,631,055 +0.01(+0.26%)
Jul 15, 2004 3.084 3.084 3.017 3.031 2,133,778 -0.06(-2.01%)
Jul 14, 2004 3.048 3.116 3.043 3.094 2,043,009 +0.04(+1.36%)
Jul 13, 2004 3.003 3.056 2.984 3.052 1,387,374 +0.05(+1.50%)
Jul 12, 2004 3.029 3.032 2.975 3.007 1,115,066 -0.04(-1.15%)
Jul 09, 2004 3.054 3.054 3.005 3.042 1,219,102 +0.01(+0.28%)
Jul 08, 2004 3.099 3.100 3.031 3.033 1,717,635 -0.07(-2.35%)
Jul 07, 2004 3.106 3.116 3.100 3.106 1,288,226 +0.00(+0.02%)
Jul 06, 2004 3.108 3.123 3.101 3.106 1,887,304 +0.04(+1.36%)
Jul 02, 2004 3.096 3.096 3.054 3.064 1,800,724 -0.02(-0.77%)
Jul 01, 2004 3.115 3.119 3.067 3.088 1,167,433 -0.03(-1.08%)
Jun 30, 2004 3.033 3.121 3.013 3.121 4,935,759 +0.09(+2.93%)
Jun 29, 2004 3.003 3.036 2.992 3.033 1,482,333 +0.04(+1.17%)
Jun 28, 2004 2.983 3.005 2.982 2.998 1,422,286 +0.01(+0.19%)
Jun 25, 2004 2.999 3.001 2.963 2.992 1,348,972 +0.00(+0.00%)
Jun 24, 2004 2.997 3.018 2.986 2.992 1,343,386 -0.02(-0.76%)
Jun 23, 2004 2.987 3.015 2.984 3.015 1,239,351 +0.03(+0.96%)
Jun 22, 2004 2.970 2.994 2.958 2.986 1,510,960 +0.02(+0.65%)
Jun 21, 2004 2.968 2.973 2.943 2.967 690,545 +0.01(+0.46%)
Jun 18, 2004 2.952 2.979 2.952 2.953 1,103,895 +0.01(+0.22%)
Jun 17, 2004 2.932 2.950 2.917 2.947 1,149,978 +0.01(+0.49%)
Jun 16, 2004 2.940 2.940 2.917 2.932 2,004,606 -0.00(-0.12%)
Jun 15, 2004 2.918 2.968 2.903 2.936 1,566,818 +0.04(+1.46%)
Jun 14, 2004 2.893 2.904 2.870 2.894 2,764,276 -0.04(-1.49%)
Jun 10, 2004 2.973 2.985 2.920 2.937 5,217,842 -0.04(-1.30%)
Jun 09, 2004 3.036 3.036 2.961 2.976 3,794,857 -0.07(-2.42%)
Jun 08, 2004 3.043 3.064 3.032 3.050 1,875,434 -0.00(-0.05%)
Jun 07, 2004 2.985 3.070 2.985 3.051 3,592,372 +0.09(+3.07%)
Jun 04, 2004 2.897 2.970 2.891 2.960 4,953,214 +0.10(+3.61%)
Jun 03, 2004 2.839 2.862 2.836 2.857 2,683,282 +0.03(+1.01%)
Jun 02, 2004 2.821 2.836 2.801 2.829 3,504,395 +0.02(+0.61%)
Jun 01, 2004 2.804 2.853 2.780 2.811 957,965 -0.02(-0.56%)
May 28, 2004 2.844 2.844 2.806 2.827 1,312,664 -0.03(-0.93%)
May 27, 2004 2.736 2.854 2.723 2.854 6,634,542 +0.16(+5.79%)
May 26, 2004 2.698 2.703 2.649 2.698 3,317,969 +0.00(+0.16%)
May 25, 2004 2.678 2.700 2.670 2.693 1,640,830 +0.00(+0.16%)
May 24, 2004 2.678 2.696 2.660 2.689 1,501,185 +0.03(+1.08%)
May 21, 2004 2.671 2.677 2.650 2.660 3,482,052 -0.03(-0.93%)
May 20, 2004 2.671 2.693 2.651 2.685 3,507,188 +0.00(+0.00%)
May 19, 2004 2.685 2.714 2.664 2.685 4,242,420 +0.04(+1.38%)
May 18, 2004 2.621 2.653 2.614 2.649 2,763,578 +0.02(+0.65%)
May 17, 2004 2.650 2.652 2.628 2.632 1,781,174 -0.02(-0.76%)
May 14, 2004 2.650 2.667 2.619 2.652 2,180,559 -0.01(-0.38%)
May 13, 2004 2.667 2.672 2.649 2.662 2,674,903 -0.02(-0.75%)
May 12, 2004 2.699 2.699 2.660 2.682 3,074,986 -0.05(-1.78%)
May 11, 2004 2.682 2.735 2.682 2.730 2,638,595 +0.06(+2.17%)
May 10, 2004 2.675 2.696 2.657 2.672 2,180,559 -0.02(-0.56%)
May 07, 2004 2.725 2.731 2.680 2.688 2,858,536 -0.06(-2.29%)
May 06, 2004 2.738 2.768 2.723 2.751 2,095,375 +0.01(+0.47%)
May 05, 2004 2.732 2.749 2.710 2.738 1,439,741 +0.01(+0.45%)
May 04, 2004 2.732 2.748 2.707 2.725 1,890,795 +0.01(+0.48%)
May 03, 2004 2.735 2.750 2.710 2.713 2,499,648 +0.01(+0.29%)
Apr 30, 2004 2.736 2.736 2.683 2.705 3,639,153 -0.03(-1.18%)
Apr 29, 2004 2.778 2.781 2.736 2.737 5,666,801 -0.04(-1.47%)
Apr 28, 2004 2.799 2.814 2.684 2.778 7,760,780 -0.05(-1.82%)
Apr 27, 2004 2.889 2.889 2.822 2.829 3,611,224 -0.05(-1.81%)
Apr 26, 2004 2.911 2.932 2.873 2.882 2,482,891 -0.01(-0.40%)
Apr 23, 2004 2.891 2.899 2.856 2.893 2,392,122 +0.03(+1.00%)
Apr 22, 2004 2.844 2.896 2.832 2.864 8,380,805 +0.02(+0.73%)
Apr 21, 2004 2.872 2.872 2.833 2.844 2,600,891 -0.01(-0.35%)
Apr 20, 2004 2.900 2.908 2.849 2.854 4,424,657 -0.05(-1.61%)
Apr 19, 2004 2.954 2.958 2.879 2.900 3,555,366 -0.05(-1.53%)
Apr 16, 2004 2.931 2.967 2.910 2.945 3,651,023 +0.02(+0.66%)
Apr 15, 2004 2.900 2.929 2.898 2.926 2,969,554 +0.03(+1.19%)
Apr 14, 2004 2.864 2.902 2.858 2.892 3,052,643 +0.01(+0.32%)
Apr 13, 2004 2.889 2.915 2.872 2.882 1,330,120 -0.01(-0.32%)
Apr 12, 2004 2.886 2.894 2.872 2.892 2,161,009 +0.02(+0.65%)
Apr 08, 2004 2.921 2.921 2.872 2.873 1,420,889 -0.05(-1.67%)
Apr 07, 2004 2.939 2.939 2.908 2.922 1,629,659 -0.02(-0.58%)
Apr 06, 2004 2.936 2.973 2.929 2.939 1,275,658 -0.01(-0.32%)
Apr 05, 2004 2.950 2.968 2.920 2.948 3,319,365 +0.00(+0.02%)
Apr 02, 2004 2.918 2.950 2.916 2.947 3,477,863 +0.09(+3.11%)
Apr 01, 2004 2.829 2.873 2.821 2.859 2,569,471 +0.04(+1.50%)
Mar 31, 2004 2.857 2.857 2.812 2.816 2,625,329 -0.03(-1.13%)
Mar 30, 2004 2.864 2.864 2.814 2.849 1,864,961 -0.01(-0.18%)
Mar 29, 2004 2.850 2.855 2.809 2.854 2,348,133 +0.05(+1.61%)
Mar 26, 2004 2.769 2.838 2.765 2.809 3,685,236 +0.07(+2.51%)
Mar 25, 2004 2.690 2.743 2.673 2.740 3,409,437 +0.05(+2.03%)
Mar 24, 2004 2.707 2.721 2.683 2.685 4,856,859 -0.01(-0.32%)
Mar 23, 2004 2.749 2.749 2.688 2.694 1,969,695 -0.03(-1.05%)
Mar 22, 2004 2.750 2.750 2.714 2.723 1,524,227 -0.05(-1.63%)
Mar 19, 2004 2.799 2.799 2.763 2.768 3,004,466 -0.03(-1.05%)
Mar 18, 2004 2.772 2.807 2.751 2.797 2,910,903 +0.04(+1.61%)
Mar 17, 2004 2.766 2.766 2.743 2.753 1,663,872 -0.01(-0.21%)
Mar 16, 2004 2.800 2.800 2.729 2.758 2,251,080 -0.02(-0.62%)
Mar 15, 2004 2.825 2.825 2.743 2.776 4,447,000 +0.03(+1.20%)
Mar 12, 2004 2.728 2.755 2.695 2.743 2,422,843 +0.03(+1.08%)
Mar 11, 2004 2.743 2.748 2.710 2.713 2,069,541 -0.03(-1.04%)
Mar 10, 2004 2.796 2.796 2.740 2.742 2,338,358 -0.05(-1.74%)
Mar 09, 2004 2.811 2.814 2.783 2.791 1,910,346 -0.03(-1.09%)
Mar 08, 2004 2.800 2.834 2.800 2.821 2,285,293 +0.01(+0.51%)
Mar 05, 2004 2.807 2.820 2.793 2.807 2,806,868 +0.01(+0.44%)
Mar 04, 2004 2.804 2.819 2.784 2.795 1,864,263 +0.01(+0.33%)
Mar 03, 2004 2.771 2.788 2.752 2.786 2,929,057 -0.01(-0.31%)
Mar 02, 2004 2.846 2.853 2.788 2.794 3,081,969 -0.05(-1.81%)
Mar 01, 2004 2.827 2.850 2.792 2.846 2,636,501 +0.96(+50.99%)
Feb 27, 2004 1.873 1.893 1.871 1.885 5,302,676 +0.03(+1.40%)
Feb 26, 2004 1.884 1.884 1.848 1.859 4,657,516 -0.03(-1.73%)
Feb 25, 2004 1.902 1.902 1.887 1.891 1,712,399 -0.02(-1.11%)
Feb 24, 2004 1.898 1.914 1.885 1.913 2,362,796 +0.01(+0.38%)
Feb 23, 2004 1.922 1.927 1.893 1.905 1,956,428 -0.01(-0.57%)
Feb 20, 2004 1.930 1.930 1.898 1.916 2,811,057 -0.02(-0.84%)
Feb 19, 2004 1.899 1.951 1.897 1.933 3,698,153 +0.03(+1.32%)
Feb 18, 2004 1.927 1.931 1.904 1.907 2,120,861 -0.01(-0.74%)
Feb 17, 2004 1.957 1.957 1.910 1.922 3,259,318 -0.04(-2.22%)
Feb 13, 2004 1.987 1.996 1.956 1.965 1,616,043 -0.01(-0.48%)
Feb 12, 2004 1.989 1.989 1.968 1.975 1,666,316 -0.02(-1.18%)
Feb 11, 2004 1.937 2.002 1.933 1.998 3,560,952 +0.06(+3.15%)
Feb 10, 2004 1.926 1.941 1.926 1.937 1,197,108 +0.02(+0.96%)
Feb 09, 2004 1.926 1.928 1.905 1.919 1,856,931 +0.01(+0.37%)
Feb 06, 2004 1.910 1.927 1.910 1.912 1,597,191 +0.01(+0.79%)
Feb 05, 2004 1.891 1.909 1.887 1.897 2,773,353 +0.01(+0.79%)
Feb 04, 2004 1.903 1.907 1.879 1.882 5,034,558 -0.02(-1.20%)
Feb 03, 2004 1.910 1.927 1.902 1.905 2,492,666 -0.00(-0.08%)
Feb 02, 2004 1.913 1.927 1.902 1.906 2,930,454 -0.00(-0.08%)
Jan 30, 2004 1.915 1.933 1.905 1.908 3,752,615 -0.01(-0.37%)
Jan 29, 2004 1.918 1.925 1.898 1.915 5,744,653 +0.01(+0.27%)
Jan 28, 2004 1.976 1.976 1.910 1.910 4,482,610 -0.06(-2.90%)
Jan 27, 2004 1.999 2.008 1.955 1.967 2,432,968 -0.01(-0.64%)
Jan 26, 2004 1.986 2.001 1.973 1.980 2,988,057 +0.01(+0.28%)
Jan 23, 2004 1.961 1.979 1.956 1.974 1,960,618 +0.00(+0.23%)
Jan 22, 2004 1.962 1.973 1.947 1.970 1,871,594 +0.02(+0.80%)
Jan 21, 2004 1.989 1.989 1.938 1.954 4,120,231 -0.05(-2.59%)
Jan 20, 2004 1.991 2.020 1.991 2.006 2,448,678 +0.05(+2.49%)
Jan 16, 2004 1.964 1.967 1.950 1.957 1,992,038 -0.01(-0.49%)
Jan 15, 2004 1.989 1.989 1.964 1.967 1,825,511 -0.03(-1.55%)
Jan 14, 2004 2.010 2.015 1.992 1.998 1,154,167 -0.02(-1.21%)
Jan 13, 2004 2.032 2.032 2.016 2.022 1,463,132 +0.01(+0.43%)
Jan 12, 2004 2.007 2.014 1.993 2.014 1,538,540 -0.00(-0.21%)
Jan 09, 2004 1.989 2.031 1.978 2.018 3,370,336 +0.02(+0.88%)
Jan 08, 2004 2.019 2.019 1.990 2.000 1,669,458 -0.01(-0.41%)
Jan 07, 2004 2.040 2.040 1.994 2.009 3,347,295 -0.03(-1.70%)
Jan 06, 2004 2.051 2.051 2.032 2.043 2,714,702 -0.01(-0.63%)
Jan 05, 2004 2.056 2.062 2.036 2.056 1,753,245 +0.02(+1.08%)
Jan 02, 2004 2.043 2.060 2.028 2.034 1,621,280 +0.02(+1.01%)
Dec 31, 2003 2.023 2.028 2.014 2.014 1,561,582 -0.00(-0.13%)
Dec 30, 2003 2.005 2.031 1.997 2.017 1,635,943 +0.01(+0.59%)
Dec 29, 2003 1.983 2.005 1.982 2.005 1,477,795 +0.03(+1.35%)
Dec 26, 2003 1.981 1.989 1.970 1.978 467,113 -0.00(-0.11%)
Dec 24, 2003 1.970 1.992 1.968 1.980 899,664 +0.01(+0.37%)
Dec 23, 2003 1.959 1.976 1.956 1.973 3,245,703 +0.01(+0.57%)
Dec 22, 2003 1.927 1.963 1.927 1.962 4,040,633 +0.05(+2.41%)
Dec 19, 2003 1.914 1.921 1.905 1.916 2,484,287 +0.00(+0.02%)
Dec 18, 2003 1.918 1.920 1.912 1.915 3,145,158 -0.00(-0.12%)
Dec 17, 2003 1.902 1.920 1.893 1.918 5,915,369 +0.02(+1.01%)
Dec 16, 2003 1.891 1.906 1.889 1.898 5,742,559 +0.01(+0.37%)
Dec 15, 2003 1.922 1.926 1.891 1.891 2,676,998 -0.02(-0.95%)
Dec 12, 2003 1.909 1.927 1.899 1.910 3,671,970 +0.01(+0.76%)
Dec 11, 2003 1.849 1.897 1.849 1.895 3,285,502 +0.02(+0.93%)
Dec 10, 2003 1.886 1.887 1.863 1.878 3,749,473 -0.01(-0.42%)
Dec 09, 2003 1.878 1.889 1.869 1.886 5,219,936 +0.01(+0.34%)
Dec 08, 2003 1.905 1.909 1.872 1.879 2,578,548 -0.03(-1.52%)
Dec 05, 2003 1.894 1.919 1.894 1.908 1,881,020 +0.01(+0.77%)
Dec 04, 2003 1.908 1.908 1.888 1.894 2,337,660 -0.01(-0.72%)
Dec 03, 2003 1.904 1.916 1.904 1.907 6,035,813 -0.00(-0.12%)
Dec 02, 2003 1.912 1.913 1.912 1.910 6,490,358 -0.00(-0.10%)
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.