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

Canadian National Railway Company (NY: CNI )

125.73 -0.29 (-0.23%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 7, 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 (%)
Apr 29, 2005 8.242 8.266 8.159 8.237 17,763,234 +0.10(+1.27%)
Apr 28, 2005 8.272 8.329 8.096 8.134 25,403,038 -0.10(-1.15%)
Apr 27, 2005 8.409 8.409 8.183 8.229 19,032,832 -0.25(-2.92%)
Apr 26, 2005 8.531 8.566 8.450 8.476 13,093,232 -0.08(-0.94%)
Apr 25, 2005 8.483 8.604 8.393 8.557 15,868,564 +0.07(+0.85%)
Apr 22, 2005 8.573 8.623 8.413 8.485 13,954,446 -0.04(-0.52%)
Apr 21, 2005 8.517 8.576 8.462 8.530 21,249,762 +0.15(+1.79%)
Apr 20, 2005 8.413 8.567 8.296 8.380 18,907,816 -0.04(-0.51%)
Apr 19, 2005 8.308 8.530 8.283 8.423 15,354,614 +0.24(+2.96%)
Apr 18, 2005 8.157 8.244 8.144 8.181 19,457,882 -0.03(-0.32%)
Apr 15, 2005 8.374 8.435 8.193 8.207 22,849,954 -0.17(-1.98%)
Apr 14, 2005 8.545 8.564 8.285 8.373 44,319,188 -0.28(-3.20%)
Apr 13, 2005 8.838 8.838 8.604 8.649 13,576,623 -0.19(-2.13%)
Apr 12, 2005 8.951 8.953 8.748 8.838 19,566,228 -0.07(-0.79%)
Apr 11, 2005 9.009 9.012 8.889 8.908 10,326,235 -0.01(-0.15%)
Apr 08, 2005 9.090 9.094 8.854 8.921 16,449,189 -0.17(-1.88%)
Apr 07, 2005 9.064 9.107 8.995 9.093 11,812,523 +0.05(+0.53%)
Apr 06, 2005 9.139 9.139 9.028 9.045 8,142,640 -0.06(-0.65%)
Apr 05, 2005 9.085 9.206 9.061 9.104 12,351,477 +0.09(+0.96%)
Apr 04, 2005 8.914 9.077 8.902 9.018 13,979,449 +0.02(+0.22%)
Apr 01, 2005 9.147 9.215 8.972 8.997 10,215,110 -0.12(-1.30%)
Mar 31, 2005 8.982 9.150 8.972 9.116 24,447,368 +0.28(+3.14%)
Mar 30, 2005 8.711 8.866 8.653 8.838 13,018,223 +0.17(+2.01%)
Mar 29, 2005 8.861 8.901 8.658 8.663 17,438,196 -0.17(-1.96%)
Mar 28, 2005 9.042 9.042 8.797 8.836 14,079,461 -0.16(-1.73%)
Mar 24, 2005 9.044 9.124 8.936 8.992 12,390,370 -0.03(-0.37%)
Mar 23, 2005 8.977 9.140 8.885 9.025 19,221,742 -0.01(-0.14%)
Mar 22, 2005 9.052 9.208 9.038 9.038 15,651,871 +0.07(+0.75%)
Mar 21, 2005 8.992 9.071 8.957 8.970 10,348,460 -0.13(-1.39%)
Mar 18, 2005 9.107 9.215 9.052 9.097 14,637,861 -0.05(-0.55%)
Mar 17, 2005 8.996 9.177 8.990 9.147 16,099,147 +0.21(+2.39%)
Mar 16, 2005 8.995 9.069 8.923 8.934 11,576,384 -0.07(-0.78%)
Mar 15, 2005 8.976 9.085 8.937 9.005 13,384,934 +0.08(+0.90%)
Mar 14, 2005 8.983 8.996 8.897 8.924 14,054,458 -0.07(-0.80%)
Mar 11, 2005 9.013 9.080 8.987 8.996 10,873,522 -0.05(-0.54%)
Mar 10, 2005 9.165 9.193 9.035 9.045 10,170,660 -0.11(-1.15%)
Mar 09, 2005 9.136 9.203 8.983 9.150 16,554,757 +0.01(+0.06%)
Mar 08, 2005 9.071 9.202 9.071 9.144 17,249,284 +0.11(+1.26%)
Mar 07, 2005 8.985 9.108 8.979 9.031 13,690,526 -0.00(-0.03%)
Mar 04, 2005 9.078 9.133 8.983 9.033 15,518,522 +0.05(+0.61%)
Mar 03, 2005 8.992 9.055 8.934 8.979 15,112,918 -0.02(-0.22%)
Mar 02, 2005 8.934 9.031 8.897 8.999 14,901,782 +0.03(+0.32%)
Mar 01, 2005 8.898 9.006 8.898 8.970 15,062,912 +0.05(+0.58%)
Feb 28, 2005 9.006 9.023 8.892 8.918 10,367,906 -0.03(-0.34%)
Feb 25, 2005 8.858 9.022 8.841 8.949 20,605,242 +0.04(+0.44%)
Feb 24, 2005 8.869 8.928 8.854 8.910 18,441,094 -0.02(-0.19%)
Feb 23, 2005 8.956 8.996 8.905 8.927 11,520,822 -0.07(-0.74%)
Feb 22, 2005 9.093 9.167 8.992 8.993 13,526,617 -0.06(-0.62%)
Feb 18, 2005 8.951 9.087 8.951 9.049 9,751,166 +0.10(+1.13%)
Feb 17, 2005 8.841 9.010 8.787 8.949 13,782,203 +0.07(+0.79%)
Feb 16, 2005 8.769 8.885 8.737 8.878 8,270,433 +0.03(+0.36%)
Feb 15, 2005 8.812 8.905 8.809 8.846 6,731,360 -0.02(-0.18%)
Feb 14, 2005 8.869 8.927 8.813 8.862 10,359,572 +0.01(+0.11%)
Feb 11, 2005 8.763 8.879 8.754 8.852 11,701,399 +0.09(+1.04%)
Feb 10, 2005 8.626 8.800 8.626 8.761 19,152,290 +0.14(+1.59%)
Feb 09, 2005 8.578 8.639 8.578 8.625 18,963,378 +0.05(+0.55%)
Feb 08, 2005 8.574 8.610 8.514 8.577 13,451,608 -0.02(-0.20%)
Feb 07, 2005 8.473 8.630 8.426 8.594 13,034,892 +0.09(+1.03%)
Feb 04, 2005 8.423 8.507 8.324 8.507 8,670,481 +0.06(+0.68%)
Feb 03, 2005 8.420 8.463 8.381 8.449 10,142,879 +0.03(+0.36%)
Feb 02, 2005 8.581 8.616 8.387 8.419 21,449,786 -0.26(-2.97%)
Feb 01, 2005 8.606 8.678 8.606 8.676 19,080,060 +0.12(+1.36%)
Jan 31, 2005 8.354 8.697 8.338 8.560 21,049,738 +0.16(+1.85%)
Jan 28, 2005 8.380 8.449 8.351 8.404 17,429,862 -0.01(-0.17%)
Jan 27, 2005 8.301 8.478 8.226 8.419 29,750,780 +0.06(+0.67%)
Jan 26, 2005 8.481 8.491 8.342 8.363 23,597,266 +0.08(+0.97%)
Jan 25, 2005 8.034 8.361 8.034 8.282 17,393,746 +0.28(+3.45%)
Jan 24, 2005 8.075 8.105 8.003 8.005 14,729,539 -0.03(-0.34%)
Jan 21, 2005 8.075 8.076 7.977 8.033 19,277,304 +0.01(+0.14%)
Jan 20, 2005 8.005 8.060 7.958 8.021 11,665,284 -0.04(-0.54%)
Jan 19, 2005 8.063 8.122 8.017 8.064 8,084,300 +0.01(+0.11%)
Jan 18, 2005 8.164 8.164 8.013 8.056 19,338,424 -0.11(-1.31%)
Jan 14, 2005 8.096 8.183 8.063 8.162 10,248,448 +0.07(+0.82%)
Jan 13, 2005 8.102 8.164 8.053 8.096 10,851,297 -0.03(-0.39%)
Jan 12, 2005 8.171 8.172 8.030 8.128 15,387,951 +0.04(+0.53%)
Jan 11, 2005 8.200 8.211 8.075 8.085 10,892,969 -0.08(-1.00%)
Jan 10, 2005 8.106 8.250 8.085 8.167 19,755,140 +0.09(+1.11%)
Jan 07, 2005 8.292 8.339 8.039 8.077 25,466,934 -0.21(-2.59%)
Jan 06, 2005 8.352 8.390 8.282 8.292 13,615,517 -0.08(-0.95%)
Jan 05, 2005 8.459 8.519 8.363 8.371 14,971,234 -0.15(-1.77%)
Jan 04, 2005 8.666 8.675 8.486 8.522 9,770,613 -0.17(-2.00%)
Jan 03, 2005 8.783 8.796 8.676 8.697 4,953,370 -0.12(-1.39%)
Dec 31, 2004 8.835 8.871 8.800 8.819 4,411,638 -0.01(-0.16%)
Dec 30, 2004 8.783 8.849 8.734 8.833 9,245,550 +0.10(+1.15%)
Dec 29, 2004 8.567 8.757 8.567 8.733 16,515,864 +0.17(+1.93%)
Dec 28, 2004 8.472 8.581 8.472 8.567 9,531,695 +0.02(+0.27%)
Dec 27, 2004 8.581 8.610 8.521 8.544 4,022,703 -0.04(-0.52%)
Dec 23, 2004 8.581 8.617 8.501 8.589 10,437,359 -0.01(-0.12%)
Dec 22, 2004 8.754 8.754 8.581 8.599 10,709,614 -0.19(-2.15%)
Dec 21, 2004 8.661 8.915 8.661 8.787 24,397,362 +0.14(+1.65%)
Dec 20, 2004 8.589 8.679 8.580 8.645 16,210,271 +0.03(+0.32%)
Dec 17, 2004 8.411 8.617 8.411 8.617 17,038,148 +0.14(+1.61%)
Dec 16, 2004 8.658 8.658 8.479 8.481 13,543,286 -0.20(-2.27%)
Dec 15, 2004 8.524 8.697 8.511 8.678 14,718,426 +0.16(+1.88%)
Dec 14, 2004 8.387 8.548 8.351 8.518 12,070,888 +0.08(+1.01%)
Dec 13, 2004 8.270 8.469 8.242 8.433 8,553,800 +0.09(+1.05%)
Dec 10, 2004 8.309 8.391 8.230 8.345 13,379,377 -0.02(-0.28%)
Dec 09, 2004 8.227 8.384 8.219 8.368 16,129,706 +0.08(+0.94%)
Dec 08, 2004 8.301 8.314 8.255 8.291 14,418,391 -0.11(-1.25%)
Dec 07, 2004 8.423 8.449 8.383 8.396 8,142,640 -0.05(-0.65%)
Dec 06, 2004 8.452 8.482 8.409 8.450 13,801,650 -0.03(-0.32%)
Dec 03, 2004 8.445 8.491 8.383 8.478 11,756,961 +0.01(+0.14%)
Dec 02, 2004 8.417 8.466 8.364 8.466 15,060,134 +0.05(+0.60%)
Dec 01, 2004 8.365 8.473 8.365 8.416 10,567,930 +0.07(+0.83%)
Nov 30, 2004 8.272 8.363 8.272 8.347 11,518,044 +0.05(+0.64%)
Nov 29, 2004 8.200 8.318 8.193 8.293 13,759,979 +0.04(+0.47%)
Nov 26, 2004 8.423 8.423 8.253 8.255 7,684,252 -0.05(-0.61%)
Nov 24, 2004 8.221 8.347 8.221 8.305 15,921,348 +0.08(+1.02%)
Nov 23, 2004 8.098 8.229 8.082 8.221 11,620,834 +0.12(+1.53%)
Nov 22, 2004 7.919 8.105 7.910 8.098 10,190,107 +0.17(+2.20%)
Nov 19, 2004 8.005 8.020 7.910 7.923 32,484,440 -0.11(-1.40%)
Nov 18, 2004 8.106 8.159 8.028 8.036 14,157,248 -0.13(-1.53%)
Nov 17, 2004 8.250 8.265 8.157 8.161 12,182,012 -0.01(-0.07%)
Nov 16, 2004 8.125 8.227 8.124 8.167 9,620,595 +0.07(+0.93%)
Nov 15, 2004 8.113 8.207 8.092 8.092 12,407,039 +0.00(+0.00%)
Nov 12, 2004 8.142 8.170 8.050 8.092 11,056,878 -0.04(-0.55%)
Nov 11, 2004 8.085 8.243 8.085 8.136 11,965,319 +0.05(+0.59%)
Nov 10, 2004 8.132 8.301 8.083 8.089 20,563,570 -0.03(-0.43%)
Nov 09, 2004 8.075 8.154 8.072 8.124 9,712,272 +0.04(+0.52%)
Nov 08, 2004 8.027 8.086 7.933 8.082 13,629,407 +0.06(+0.81%)
Nov 05, 2004 7.991 8.083 7.938 8.017 11,462,482 +0.09(+1.11%)
Nov 04, 2004 7.795 7.929 7.759 7.929 13,304,368 +0.07(+0.93%)
Nov 03, 2004 7.847 7.900 7.836 7.856 11,662,506 +0.17(+2.15%)
Nov 02, 2004 7.599 7.709 7.561 7.690 33,579,016 +0.04(+0.49%)
Nov 01, 2004 7.717 7.743 7.622 7.653 25,311,360 -0.13(-1.67%)
Oct 29, 2004 7.825 7.833 7.761 7.782 18,977,268 +0.04(+0.58%)
Oct 28, 2004 7.746 7.846 7.717 7.738 13,404,380 -0.01(-0.11%)
Oct 27, 2004 7.653 7.831 7.653 7.746 24,889,086 +0.15(+2.01%)
Oct 26, 2004 7.578 7.604 7.451 7.594 8,089,856 +0.07(+0.88%)
Oct 25, 2004 7.487 7.597 7.463 7.527 12,979,330 +0.02(+0.27%)
Oct 22, 2004 7.386 7.561 7.382 7.507 11,204,117 +0.07(+1.01%)
Oct 21, 2004 7.242 7.470 7.241 7.432 14,560,074 +0.21(+2.95%)
Oct 20, 2004 7.277 7.300 7.211 7.219 12,765,415 +0.04(+0.56%)
Oct 19, 2004 7.271 7.324 7.162 7.179 19,277,304 -0.00(-0.06%)
Oct 18, 2004 7.185 7.202 7.100 7.183 7,639,802 +0.03(+0.40%)
Oct 15, 2004 7.041 7.157 7.023 7.154 8,689,928 +0.10(+1.41%)
Oct 14, 2004 7.041 7.163 7.034 7.055 10,176,217 +0.03(+0.39%)
Oct 13, 2004 7.178 7.254 7.002 7.028 9,601,148 -0.14(-1.93%)
Oct 12, 2004 7.134 7.179 7.078 7.166 5,247,849 +0.06(+0.83%)
Oct 11, 2004 7.142 7.178 7.059 7.107 4,400,526 -0.07(-0.92%)
Oct 08, 2004 7.048 7.228 7.041 7.173 8,634,366 +0.11(+1.51%)
Oct 07, 2004 7.185 7.212 7.067 7.067 5,870,146 -0.12(-1.72%)
Oct 06, 2004 7.160 7.191 7.127 7.191 12,012,547 +0.04(+0.58%)
Oct 05, 2004 7.130 7.172 7.101 7.149 3,594,874 -0.02(-0.24%)
Oct 04, 2004 7.085 7.186 7.058 7.166 9,634,485 +0.09(+1.26%)
Oct 01, 2004 7.055 7.192 7.055 7.077 14,773,989 +0.09(+1.34%)
Sep 30, 2004 6.996 7.054 6.975 6.983 22,544,362 -0.04(-0.51%)
Sep 29, 2004 6.875 7.028 6.856 7.019 10,331,791 +0.14(+2.09%)
Sep 28, 2004 6.819 6.901 6.777 6.875 8,673,259 +0.07(+1.06%)
Sep 27, 2004 6.874 6.874 6.782 6.803 6,259,081 -0.07(-1.03%)
Sep 24, 2004 6.779 6.878 6.763 6.874 6,670,242 +0.10(+1.53%)
Sep 23, 2004 6.878 6.884 6.760 6.770 4,692,227 -0.09(-1.36%)
Sep 22, 2004 6.905 6.920 6.831 6.864 5,261,740 -0.02(-0.33%)
Sep 21, 2004 6.810 6.894 6.810 6.887 6,456,327 +0.08(+1.23%)
Sep 20, 2004 6.790 6.859 6.789 6.803 9,309,446 -0.01(-0.21%)
Sep 17, 2004 6.707 6.819 6.704 6.818 4,714,452 +0.11(+1.57%)
Sep 16, 2004 6.681 6.774 6.648 6.712 10,340,125 +0.05(+0.71%)
Sep 15, 2004 6.731 6.731 6.636 6.665 5,645,119 -0.03(-0.45%)
Sep 14, 2004 6.724 6.757 6.695 6.695 7,003,615 -0.07(-1.11%)
Sep 13, 2004 6.688 6.825 6.662 6.770 14,035,011 +0.05(+0.69%)
Sep 10, 2004 6.702 6.736 6.679 6.724 6,350,759 -0.02(-0.32%)
Sep 09, 2004 6.812 6.812 6.741 6.746 15,960,242 -0.08(-1.14%)
Sep 08, 2004 6.623 6.907 6.623 6.823 11,809,745 +0.16(+2.38%)
Sep 07, 2004 6.666 6.688 6.633 6.665 4,303,292 +0.02(+0.35%)
Sep 03, 2004 6.633 6.666 6.581 6.642 3,155,933 -0.01(-0.11%)
Sep 02, 2004 6.547 6.649 6.531 6.649 6,559,117 +0.10(+1.49%)
Sep 01, 2004 6.587 6.587 6.537 6.551 6,059,058 -0.01(-0.15%)
Aug 31, 2004 6.508 6.561 6.465 6.561 6,431,324 +0.04(+0.64%)
Aug 30, 2004 6.594 6.597 6.518 6.520 7,353,657 -0.05(-0.83%)
Aug 27, 2004 6.580 6.636 6.571 6.574 3,750,448 -0.03(-0.39%)
Aug 26, 2004 6.537 6.615 6.537 6.600 3,333,732 +0.01(+0.20%)
Aug 25, 2004 6.534 6.603 6.494 6.587 8,951,070 +0.00(+0.07%)
Aug 24, 2004 6.580 6.638 6.556 6.583 7,500,897 +0.04(+0.68%)
Aug 23, 2004 6.594 6.594 6.527 6.538 5,503,436 -0.08(-1.18%)
Aug 20, 2004 6.563 6.632 6.522 6.616 10,504,034 +0.10(+1.59%)
Aug 19, 2004 6.566 6.574 6.475 6.512 9,656,710 +3.25(+99.78%)
Aug 17, 2004 3.268 3.277 3.238 3.260 1,366,830 -0.01(-0.22%)
Aug 16, 2004 3.225 3.271 3.224 3.267 1,589,773 +0.06(+1.89%)
Aug 13, 2004 3.186 3.211 3.177 3.207 1,501,568 +0.05(+1.74%)
Aug 12, 2004 3.168 3.168 3.152 3.152 2,040,521 -0.02(-0.77%)
Aug 11, 2004 3.186 3.186 3.164 3.176 1,213,339 -0.02(-0.65%)
Aug 10, 2004 3.204 3.213 3.187 3.197 1,280,014 +0.00(+0.07%)
Aug 09, 2004 3.205 3.210 3.189 3.195 1,287,654 -0.01(-0.31%)
Aug 06, 2004 3.229 3.242 3.201 3.205 3,335,121 -0.03(-0.93%)
Aug 05, 2004 3.286 3.286 3.228 3.235 1,725,900 -0.06(-1.77%)
Aug 04, 2004 3.255 3.301 3.242 3.294 2,015,518 +0.04(+1.17%)
Aug 03, 2004 3.222 3.271 3.222 3.255 2,246,102 +0.02(+0.71%)
Aug 02, 2004 3.225 3.240 3.204 3.232 1,244,593 -0.01(-0.29%)
Jul 30, 2004 3.238 3.255 3.222 3.242 1,931,480 +0.00(+0.07%)
Jul 29, 2004 3.226 3.240 3.204 3.240 2,152,340 +0.01(+0.20%)
Jul 28, 2004 3.189 3.240 3.189 3.233 3,692,108 +0.04(+1.24%)
Jul 27, 2004 3.191 3.201 3.168 3.194 1,238,342 +0.00(+0.09%)
Jul 26, 2004 3.212 3.226 3.165 3.191 3,196,215 -0.02(-0.72%)
Jul 23, 2004 3.197 3.217 3.181 3.214 2,052,328 -0.01(-0.29%)
Jul 22, 2004 3.202 3.240 3.194 3.223 3,463,608 +0.03(+0.95%)
Jul 21, 2004 3.229 3.248 3.173 3.193 3,885,186 -0.03(-1.05%)
Jul 20, 2004 3.145 3.237 3.114 3.227 6,816,787 +0.16(+5.16%)
Jul 19, 2004 3.045 3.078 3.034 3.068 1,693,952 +0.01(+0.42%)
Jul 16, 2004 3.074 3.075 2.993 3.055 1,622,416 +0.01(+0.26%)
Jul 15, 2004 3.100 3.100 3.033 3.047 2,122,476 -0.06(-2.01%)
Jul 14, 2004 3.064 3.132 3.060 3.110 2,032,187 +0.04(+1.36%)
Jul 13, 2004 3.019 3.073 3.000 3.068 1,380,026 +0.05(+1.50%)
Jul 12, 2004 3.045 3.048 2.991 3.023 1,109,160 -0.04(-1.15%)
Jul 09, 2004 3.070 3.070 3.021 3.058 1,212,645 +0.01(+0.28%)
Jul 08, 2004 3.116 3.117 3.047 3.050 1,708,537 -0.07(-2.35%)
Jul 07, 2004 3.122 3.132 3.117 3.123 1,281,403 +0.00(+0.02%)
Jul 06, 2004 3.124 3.140 3.118 3.122 1,877,307 +0.04(+1.36%)
Jul 02, 2004 3.112 3.112 3.070 3.081 1,791,186 -0.02(-0.77%)
Jul 01, 2004 3.132 3.135 3.083 3.104 1,161,250 -0.03(-1.08%)
Jun 30, 2004 3.049 3.138 3.029 3.138 4,909,615 +0.09(+2.93%)
Jun 29, 2004 3.019 3.052 3.008 3.049 1,474,481 +0.04(+1.17%)
Jun 28, 2004 2.998 3.021 2.998 3.014 1,414,752 +0.01(+0.19%)
Jun 25, 2004 3.015 3.017 2.978 3.008 1,341,827 +0.00(+0.00%)
Jun 24, 2004 3.013 3.034 3.002 3.008 1,336,270 -0.02(-0.76%)
Jun 23, 2004 3.003 3.031 3.000 3.031 1,232,786 +0.03(+0.96%)
Jun 22, 2004 2.985 3.010 2.974 3.002 1,502,957 +0.02(+0.65%)
Jun 21, 2004 2.984 2.989 2.959 2.983 686,887 +0.01(+0.46%)
Jun 18, 2004 2.968 2.995 2.968 2.969 1,098,048 +0.01(+0.22%)
Jun 17, 2004 2.948 2.965 2.932 2.962 1,143,886 +0.01(+0.49%)
Jun 16, 2004 2.955 2.955 2.933 2.948 1,993,988 -0.00(-0.12%)
Jun 15, 2004 2.934 2.984 2.919 2.952 1,558,519 +0.04(+1.46%)
Jun 14, 2004 2.908 2.919 2.885 2.909 2,749,634 -0.04(-1.49%)
Jun 10, 2004 2.989 3.001 2.936 2.953 5,190,204 -0.04(-1.30%)
Jun 09, 2004 3.052 3.052 2.977 2.992 3,774,757 -0.07(-2.42%)
Jun 08, 2004 3.060 3.081 3.048 3.066 1,865,500 -0.00(-0.05%)
Jun 07, 2004 3.001 3.086 3.001 3.068 3,573,344 +0.09(+3.07%)
Jun 04, 2004 2.912 2.986 2.906 2.976 4,926,978 +0.10(+3.61%)
Jun 03, 2004 2.854 2.877 2.852 2.872 2,669,069 +0.03(+1.01%)
Jun 02, 2004 2.836 2.852 2.816 2.844 3,485,833 +0.02(+0.61%)
Jun 01, 2004 2.818 2.868 2.795 2.826 952,891 -0.02(-0.56%)
May 28, 2004 2.859 2.859 2.821 2.842 1,305,711 -0.03(-0.93%)
May 27, 2004 2.750 2.869 2.737 2.869 6,599,400 +0.16(+5.79%)
May 26, 2004 2.712 2.718 2.663 2.712 3,300,394 +0.00(+0.16%)
May 25, 2004 2.692 2.715 2.685 2.708 1,632,139 +0.00(+0.16%)
May 24, 2004 2.692 2.710 2.674 2.703 1,493,234 +0.03(+1.08%)
May 21, 2004 2.685 2.691 2.664 2.674 3,463,608 -0.03(-0.93%)
May 20, 2004 2.685 2.707 2.665 2.700 3,488,611 +0.00(+0.00%)
May 19, 2004 2.700 2.728 2.678 2.700 4,219,949 +0.04(+1.38%)
May 18, 2004 2.635 2.667 2.628 2.663 2,748,939 +0.02(+0.65%)
May 17, 2004 2.664 2.667 2.642 2.646 1,771,739 -0.02(-0.76%)
May 14, 2004 2.664 2.682 2.633 2.666 2,169,009 -0.01(-0.38%)
May 13, 2004 2.682 2.687 2.663 2.676 2,660,734 -0.02(-0.75%)
May 12, 2004 2.713 2.713 2.674 2.696 3,058,699 -0.05(-1.78%)
May 11, 2004 2.696 2.749 2.696 2.745 2,624,619 +0.06(+2.17%)
May 10, 2004 2.689 2.710 2.671 2.687 2,169,009 -0.02(-0.56%)
May 07, 2004 2.739 2.746 2.695 2.702 2,843,395 -0.06(-2.29%)
May 06, 2004 2.752 2.782 2.737 2.765 2,084,277 +0.01(+0.47%)
May 05, 2004 2.746 2.764 2.724 2.752 1,432,115 +0.01(+0.45%)
May 04, 2004 2.746 2.762 2.721 2.740 1,880,780 +0.01(+0.48%)
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.