Skip to main content

FedEx Corp (NY: FDX )

294.52 +38.14 (+14.88%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 78.31 78.74 77.45 77.72 3,588,851 -0.14(-0.18%)
Jan 28, 2011 81.33 81.44 77.60 77.86 5,401,718 -3.34(-4.11%)
Jan 27, 2011 81.24 81.61 80.71 81.20 2,165,333 +0.04(+0.05%)
Jan 26, 2011 81.00 81.55 80.26 81.15 2,535,517 +0.28(+0.34%)
Jan 25, 2011 80.91 81.19 80.28 80.88 1,651,882 -0.02(-0.02%)
Jan 24, 2011 80.13 81.27 80.00 80.90 2,369,613 +0.58(+0.72%)
Jan 21, 2011 81.25 81.44 79.91 80.32 2,175,738 -0.15(-0.18%)
Jan 20, 2011 80.49 80.90 79.85 80.46 2,618,578 -0.71(-0.88%)
Jan 19, 2011 82.29 82.37 80.52 81.18 2,370,220 -1.26(-1.52%)
Jan 18, 2011 82.87 83.29 81.82 82.44 1,819,031 -0.03(-0.03%)
Jan 14, 2011 82.31 83.47 82.01 82.46 3,022,835 +0.17(+0.21%)
Jan 13, 2011 81.67 82.75 81.42 82.29 3,167,727 +0.54(+0.66%)
Jan 12, 2011 80.82 81.87 80.27 81.75 3,666,590 +1.45(+1.81%)
Jan 11, 2011 81.57 81.57 79.55 80.29 3,063,655 -0.65(-0.80%)
Jan 10, 2011 80.03 81.73 79.38 80.94 3,439,428 +0.78(+0.98%)
Jan 07, 2011 80.03 81.16 78.99 80.16 6,053,872 +0.04(+0.05%)
Jan 06, 2011 80.63 80.83 79.95 80.11 2,197,827 -0.66(-0.82%)
Jan 05, 2011 79.61 81.12 79.48 80.77 2,732,934 +0.65(+0.81%)
Jan 04, 2011 80.35 80.77 79.22 80.13 2,803,719 -0.84(-1.04%)
Jan 03, 2011 80.49 81.14 80.13 80.97 2,367,989 +0.94(+1.17%)
Dec 31, 2010 79.62 80.38 79.52 80.03 1,179,668 +0.04(+0.05%)
Dec 30, 2010 79.87 80.23 79.77 79.99 888,835 +0.14(+0.17%)
Dec 29, 2010 80.09 80.24 79.72 79.85 918,111 -0.19(-0.24%)
Dec 28, 2010 80.23 80.34 79.68 80.04 975,383 -0.01(-0.01%)
Dec 27, 2010 79.59 80.20 79.59 80.05 788,026 +0.02(+0.02%)
Dec 23, 2010 80.05 80.47 79.66 80.03 1,024,068 -0.31(-0.39%)
Dec 22, 2010 80.74 80.80 79.87 80.34 1,448,788 -0.28(-0.34%)
Dec 21, 2010 80.71 81.31 80.43 80.62 1,798,139 +0.11(+0.14%)
Dec 20, 2010 80.72 80.79 79.86 80.51 1,865,663 +0.42(+0.53%)
Dec 17, 2010 81.08 81.15 79.37 80.09 3,478,431 -0.99(-1.22%)
Dec 16, 2010 79.05 81.57 78.55 81.08 7,977,882 +1.57(+1.98%)
Dec 15, 2010 80.31 80.46 79.50 79.50 2,548,651 -0.81(-1.01%)
Dec 14, 2010 81.25 81.55 79.97 80.31 2,735,304 -0.84(-1.04%)
Dec 13, 2010 81.66 81.91 81.11 81.15 2,541,586 +0.28(+0.35%)
Dec 10, 2010 80.97 80.97 79.71 80.87 2,038,608 -0.09(-0.12%)
Dec 09, 2010 80.60 81.13 80.28 80.96 3,080,041 +1.10(+1.38%)
Dec 08, 2010 79.54 80.27 79.25 79.86 1,630,279 +0.13(+0.16%)
Dec 07, 2010 81.04 81.40 79.72 79.73 3,515,975 -0.54(-0.68%)
Dec 06, 2010 81.34 81.46 80.06 80.28 2,700,417 -1.47(-1.80%)
Dec 03, 2010 81.33 82.16 81.20 81.75 2,132,898 -0.18(-0.22%)
Dec 02, 2010 81.19 82.81 80.97 81.93 2,789,009 +1.05(+1.30%)
Dec 01, 2010 80.23 81.75 80.11 80.88 3,742,353 +2.47(+3.15%)
Nov 30, 2010 78.49 80.05 78.31 78.41 5,591,059 -0.40(-0.51%)
Nov 29, 2010 76.58 79.15 76.13 78.81 5,958,847 +3.52(+4.67%)
Nov 26, 2010 76.13 75.71 75.24 75.29 746,745 -0.83(-1.10%)
Nov 24, 2010 74.74 76.13 76.13 76.13 2,253,189 +2.00(+2.70%)
Nov 23, 2010 74.28 74.78 73.84 74.12 1,876,721 -1.03(-1.37%)
Nov 22, 2010 74.43 75.29 73.90 75.16 2,688,563 +0.47(+0.63%)
Nov 19, 2010 75.16 75.70 74.48 74.68 2,242,547 -0.26(-0.34%)
Nov 18, 2010 74.66 75.37 74.12 74.94 2,502,703 +1.36(+1.85%)
Nov 17, 2010 74.00 74.53 73.34 73.58 2,031,939 -0.21(-0.28%)
Nov 16, 2010 73.80 74.10 72.60 73.79 2,790,583 -0.45(-0.60%)
Nov 15, 2010 75.34 75.83 74.10 74.23 2,494,983 -0.80(-1.07%)
Nov 12, 2010 75.09 75.40 74.56 75.03 1,786,222 -0.57(-0.75%)
Nov 11, 2010 75.17 76.00 75.06 75.60 2,131,222 -0.43(-0.57%)
Nov 10, 2010 75.90 76.26 74.97 76.03 1,708,985 +0.31(+0.41%)
Nov 09, 2010 77.70 77.89 75.44 75.72 2,712,165 -1.88(-2.42%)
Nov 08, 2010 76.63 77.73 76.52 77.60 2,322,659 +0.27(+0.34%)
Nov 05, 2010 76.24 77.81 76.24 77.34 2,940,864 +1.03(+1.35%)
Nov 04, 2010 75.94 76.60 75.56 76.30 4,074,670 +1.17(+1.56%)
Nov 03, 2010 74.76 75.94 73.76 75.14 3,412,478 +0.35(+0.47%)
Nov 02, 2010 74.84 75.35 74.10 74.78 2,374,649 +0.52(+0.71%)
Nov 01, 2010 75.35 76.28 73.93 74.26 3,037,711 -1.12(-1.48%)
Oct 29, 2010 76.24 76.59 75.33 75.38 2,400,412 -0.95(-1.25%)
Oct 28, 2010 76.22 76.63 75.25 76.33 2,718,363 +0.60(+0.79%)
Oct 27, 2010 76.16 76.26 74.50 75.73 2,738,004 -1.23(-1.60%)
Oct 25, 2010 76.81 77.51 76.41 76.96 3,161,007 +0.60(+0.79%)
Oct 22, 2010 76.18 76.36 75.53 76.36 1,110,830 +0.25(+0.33%)
Oct 21, 2010 76.41 77.22 75.45 76.11 2,125,188 -0.30(-0.39%)
Oct 20, 2010 75.25 76.69 75.19 76.41 2,916,375 +1.53(+2.04%)
Oct 19, 2010 75.78 76.23 74.27 74.88 3,310,157 -2.00(-2.60%)
Oct 18, 2010 76.86 77.25 76.38 76.88 2,272,881 -0.13(-0.17%)
Oct 15, 2010 77.38 77.76 76.18 77.01 2,528,493 +0.20(+0.26%)
Oct 14, 2010 77.10 77.12 76.34 76.81 1,840,135 -0.31(-0.40%)
Oct 13, 2010 76.10 77.88 75.84 77.12 3,303,436 +1.52(+2.01%)
Oct 12, 2010 75.58 75.94 74.37 75.60 2,624,460 -0.36(-0.48%)
Oct 11, 2010 76.44 76.44 75.70 75.96 1,960,227 -0.25(-0.33%)
Oct 08, 2010 76.21 76.42 74.19 76.21 4,303,317 +1.68(+2.25%)
Oct 07, 2010 75.32 75.34 73.84 74.53 2,246,513 -0.55(-0.73%)
Oct 06, 2010 75.27 75.62 74.53 75.08 2,456,592 -0.39(-0.51%)
Oct 05, 2010 74.10 76.00 74.00 75.47 23,597 +2.06(+2.81%)
Oct 04, 2010 73.50 74.45 72.82 73.41 3,923,213 -0.18(-0.25%)
Oct 01, 2010 73.59 75.12 73.24 73.59 3,794,721 +0.12(+0.17%)
Sep 30, 2010 73.47 76.01 73.41 73.47 5,951,488 -0.75(-1.01%)
Sep 29, 2010 72.62 74.39 72.19 74.22 465 +1.43(+1.96%)
Sep 28, 2010 72.23 72.92 71.11 72.79 3,867 +0.55(+0.76%)
Sep 27, 2010 72.70 72.93 72.14 72.24 2,622,597 -0.14(-0.19%)
Sep 24, 2010 72.08 72.87 71.90 72.38 2,785,154 +1.35(+1.90%)
Sep 23, 2010 71.03 72.54 70.78 71.03 2,854,951 -1.41(-1.95%)
Sep 22, 2010 71.85 73.11 71.59 72.44 4,206,703 +0.58(+0.80%)
Sep 21, 2010 71.51 71.97 70.81 71.86 4,607,290 +0.62(+0.87%)
Sep 20, 2010 70.95 71.90 70.54 71.24 2,899,613 +0.54(+0.77%)
Sep 17, 2010 70.70 71.19 70.30 70.70 4,531,159 -3.15(-4.26%)
Sep 15, 2010 72.92 74.17 72.70 73.85 2,353,218 +0.73(+1.00%)
Sep 14, 2010 72.90 73.54 72.23 73.12 4,119 +0.40(+0.56%)
Sep 13, 2010 73.25 74.20 72.42 72.71 2,437,999 +0.40(+0.55%)
Sep 10, 2010 72.78 73.04 72.15 72.32 1,357,658 -0.10(-0.14%)
Sep 09, 2010 73.14 73.78 72.29 72.42 1,163 +0.40(+0.56%)
Sep 08, 2010 70.49 72.70 70.49 72.02 4,204 +1.68(+2.38%)
Sep 07, 2010 70.56 71.01 69.78 70.34 389 -0.66(-0.93%)
Sep 03, 2010 71.04 72.18 70.77 71.00 3,015,644 +0.88(+1.26%)
Sep 02, 2010 69.94 70.49 69.51 70.12 205 +0.30(+0.43%)
Sep 01, 2010 68.05 70.09 67.82 69.82 4,055,079 +2.88(+4.31%)
Aug 31, 2010 66.84 68.13 66.36 66.94 10,050 -0.90(-1.33%)
Aug 30, 2010 68.36 69.39 67.77 67.84 1,893,520 -1.20(-1.74%)
Aug 27, 2010 69.04 69.13 66.83 69.04 2,262,012 +1.20(+1.77%)
Aug 26, 2010 67.33 68.74 67.33 67.84 2,700,331 +0.27(+0.39%)
Aug 25, 2010 67.02 67.90 66.28 67.57 3,155,500 -0.29(-0.43%)
Aug 24, 2010 68.87 69.23 67.04 67.86 31,958 -2.02(-2.89%)
Aug 23, 2010 70.59 71.45 69.78 69.88 3,055,781 +0.18(+0.26%)
Aug 20, 2010 69.55 70.07 68.63 69.70 2,998,105 -0.30(-0.43%)
Aug 19, 2010 71.65 72.01 69.45 70.00 9,767 -2.11(-2.93%)
Aug 18, 2010 71.68 72.55 70.99 72.11 2,935,616 +0.24(+0.33%)
Aug 17, 2010 70.32 72.48 70.14 71.87 11,810 +2.39(+3.43%)
Aug 16, 2010 68.80 69.93 68.54 69.48 2,264,287 +0.15(+0.22%)
Aug 13, 2010 69.33 70.53 69.31 69.33 2,298,721 -0.98(-1.39%)
Aug 12, 2010 70.14 70.52 69.41 70.31 3,527,236 -1.02(-1.43%)
Aug 11, 2010 73.29 73.34 70.76 71.33 867 -2.81(-3.78%)
Aug 10, 2010 74.20 74.20 73.59 74.13 466 -0.76(-1.02%)
Aug 09, 2010 73.41 75.28 73.38 74.90 3,397,738 +1.69(+2.31%)
Aug 06, 2010 73.21 73.61 72.14 73.21 2,150,922 -0.37(-0.50%)
Aug 05, 2010 73.09 73.83 72.80 73.58 2,887,998 -0.18(-0.24%)
Aug 04, 2010 72.09 73.87 71.86 73.76 11,102 +2.00(+2.79%)
Aug 03, 2010 72.47 72.47 71.00 71.76 4,434 -0.83(-1.15%)
Aug 02, 2010 71.99 72.65 71.30 72.59 2,889,121 +1.76(+2.48%)
Jul 30, 2010 70.83 71.21 69.22 70.83 2,859,526 +0.41(+0.58%)
Jul 29, 2010 71.62 71.80 69.63 70.42 2,721,763 -0.26(-0.36%)
Jul 28, 2010 70.68 71.26 69.85 70.68 291 +0.00(+0.00%)
Jul 27, 2010 70.68 72.28 70.20 70.68 51,588 -0.88(-1.22%)
Jul 26, 2010 70.58 71.77 70.36 71.55 8,443,889 +3.80(+5.61%)
Jul 23, 2010 67.35 67.78 66.56 67.75 3,261,389 +0.37(+0.55%)
Jul 22, 2010 64.96 67.56 64.96 67.38 14,864 +3.86(+6.08%)
Jul 21, 2010 65.67 65.70 62.94 63.52 3,515,042 -1.61(-2.48%)
Jul 20, 2010 65.13 65.24 62.86 65.13 2,684,927 +0.79(+1.23%)
Jul 19, 2010 64.28 64.54 63.24 64.34 2,619,693 +0.33(+0.51%)
Jul 16, 2010 64.02 66.06 63.81 64.02 3,524,506 -1.66(-2.53%)
Jul 15, 2010 67.57 67.61 65.42 65.68 4,527,041 -1.87(-2.77%)
Jul 14, 2010 66.08 67.89 65.99 67.55 16,727 +1.24(+1.86%)
Jul 13, 2010 64.49 66.65 64.45 66.32 116 +2.69(+4.22%)
Jul 12, 2010 64.53 64.70 63.13 63.63 3,382,598 -0.05(-0.08%)
Jul 09, 2010 63.68 63.80 62.22 63.68 4,079,593 +0.46(+0.73%)
Jul 08, 2010 63.06 63.87 62.32 63.22 22,842 +0.68(+1.08%)
Jul 07, 2010 60.92 62.56 60.55 62.54 5,640,550 +1.88(+3.10%)
Jul 06, 2010 61.98 62.39 60.11 60.66 730 -0.61(-0.99%)
Jul 02, 2010 61.27 62.29 60.94 61.27 5,500,903 -0.35(-0.57%)
Jul 01, 2010 61.62 61.94 59.87 61.62 7,648,218 +1.47(+2.44%)
Jun 30, 2010 61.32 61.69 60.05 60.16 1,242 -1.12(-1.82%)
Jun 29, 2010 61.31 63.73 60.87 61.27 9,477 -3.90(-5.99%)
Jun 25, 2010 65.18 65.42 63.85 65.18 9,340,486 +0.00(+0.00%)
Jun 24, 2010 65.40 66.35 64.95 65.18 4,793,119 -0.54(-0.82%)
Jun 23, 2010 65.58 66.26 64.73 65.72 4,680,265 +0.33(+0.51%)
Jun 22, 2010 67.37 67.75 65.11 65.38 11,215 -2.04(-3.03%)
Jun 21, 2010 68.38 68.72 66.94 67.42 3,899,628 -0.10(-0.15%)
Jun 18, 2010 67.53 67.63 66.85 67.53 4,351,000 +0.51(+0.76%)
Jun 17, 2010 67.36 67.37 66.18 67.02 932 +0.03(+0.05%)
Jun 16, 2010 69.84 70.40 66.86 66.99 17,549,126 -4.24(-5.95%)
Jun 15, 2010 70.44 71.35 70.04 71.23 233 +1.42(+2.04%)
Jun 14, 2010 69.55 70.68 69.18 69.80 4,093,314 +0.72(+1.04%)
Jun 11, 2010 68.14 69.18 67.53 69.08 2,808,280 +0.32(+0.46%)
Jun 10, 2010 67.80 68.83 67.38 68.76 9,395 +2.32(+3.49%)
Jun 09, 2010 68.01 68.76 66.07 66.44 4,010,404 -0.97(-1.44%)
Jun 08, 2010 66.03 67.69 65.14 67.41 116 +1.85(+2.82%)
Jun 07, 2010 68.48 68.48 65.50 65.56 4,718,467 -2.44(-3.59%)
Jun 04, 2010 68.00 70.79 67.55 68.00 4,533,236 -3.95(-5.49%)
Jun 03, 2010 71.83 72.70 70.82 71.95 2,561,976 +0.57(+0.79%)
Jun 02, 2010 70.19 71.46 69.82 71.39 20,510 +1.74(+2.50%)
Jun 01, 2010 70.67 71.46 69.57 69.65 11,672 -1.88(-2.64%)
May 28, 2010 71.53 72.51 70.83 71.53 2,700,776 -0.57(-0.80%)
May 27, 2010 71.25 72.22 70.37 72.11 3,045,822 +2.16(+3.09%)
May 26, 2010 69.78 70.86 69.41 69.95 3,710,894 +0.80(+1.15%)
May 25, 2010 67.78 69.30 67.08 69.15 3,748 -0.65(-0.93%)
May 24, 2010 70.82 71.51 69.75 69.80 2,759,540 -1.36(-1.91%)
May 21, 2010 68.66 71.41 68.04 71.16 4,960,416 +1.68(+2.42%)
May 20, 2010 69.88 71.23 69.42 69.48 6,664 -2.56(-3.56%)
May 19, 2010 71.34 72.58 70.36 72.05 3,455,508 +0.03(+0.04%)
May 18, 2010 73.65 74.39 71.77 72.02 8,574 -1.57(-2.13%)
May 17, 2010 73.79 74.50 71.97 73.59 2,749,837 -0.02(-0.02%)
May 14, 2010 73.60 74.90 72.83 73.60 3,136,583 -1.77(-2.35%)
May 13, 2010 76.55 76.78 75.11 75.38 2,199,819 -1.52(-1.98%)
May 12, 2010 75.93 77.04 75.40 76.90 2,076,767 +1.41(+1.87%)
May 11, 2010 76.24 76.78 75.43 75.49 3,378,752 +0.33(+0.44%)
May 10, 2010 73.99 75.28 73.77 75.16 4,104,894 +3.92(+5.51%)
May 07, 2010 73.82 73.82 70.08 71.23 5,687,873 -0.34(-0.48%)
May 06, 2010 75.35 76.49 69.83 71.57 350 -3.88(-5.14%)
May 05, 2010 76.05 76.80 75.40 75.46 2,596,449 -1.11(-1.45%)
May 04, 2010 77.99 78.17 75.69 76.57 10,170 -2.66(-3.35%)
May 03, 2010 77.69 79.46 77.38 79.23 3,494,656 +2.11(+2.73%)
Apr 30, 2010 79.18 80.36 77.02 77.12 3,107,939 -2.20(-2.78%)
Apr 29, 2010 78.37 79.51 78.21 79.32 2,714,341 +1.49(+1.92%)
Apr 28, 2010 77.43 78.33 76.82 77.83 2,847,171 +0.96(+1.25%)
Apr 27, 2010 78.59 79.43 76.62 76.87 12,962 -2.38(-3.01%)
Apr 26, 2010 79.71 80.53 79.05 79.25 2,422,937 -0.27(-0.33%)
Apr 23, 2010 78.76 79.53 78.22 79.52 3,361,088 +0.94(+1.20%)
Apr 22, 2010 77.97 78.77 77.02 78.57 3,854,008 +0.18(+0.23%)
Apr 21, 2010 78.81 79.25 78.07 78.39 15,844 -0.46(-0.59%)
Apr 20, 2010 79.97 80.16 78.44 78.86 4,139,489 -0.44(-0.55%)
Apr 19, 2010 79.95 80.77 78.76 79.29 3,345,133 -1.13(-1.41%)
Apr 16, 2010 81.60 81.73 80.03 80.42 4,450,084 -1.50(-1.83%)
Apr 15, 2010 81.65 83.75 81.65 81.92 5,068,818 +1.38(+1.71%)
Apr 14, 2010 78.07 80.73 77.77 80.54 5,547,976 +2.82(+3.63%)
Apr 13, 2010 77.70 77.92 77.04 77.73 1,585,638 -0.09(-0.11%)
Apr 12, 2010 78.03 78.57 77.60 77.81 1,800,066 -0.38(-0.48%)
Apr 09, 2010 77.52 78.51 77.35 78.19 2,189,564 +0.46(+0.60%)
Apr 08, 2010 77.49 77.91 76.95 77.73 2,735,808 +0.04(+0.06%)
Apr 07, 2010 78.85 79.12 77.28 77.68 2,944,018 -1.46(-1.84%)
Apr 06, 2010 78.90 79.54 78.62 79.14 2,094,194 +0.06(+0.08%)
Apr 05, 2010 78.93 79.36 78.53 79.08 2,441,563 +0.11(+0.14%)
Apr 01, 2010 80.54 78.97 78.97 78.97 2,950,390 -1.05(-1.32%)
Mar 31, 2010 78.97 80.24 78.48 80.02 4,865,358 +0.49(+0.61%)
Mar 30, 2010 79.27 79.88 78.55 79.53 4,645,194 +0.51(+0.65%)
Mar 29, 2010 78.61 79.19 77.83 79.02 3,994,329 +0.75(+0.96%)
Mar 26, 2010 78.13 78.72 77.40 78.27 4,408,459 +0.35(+0.45%)
Mar 25, 2010 78.12 78.77 77.12 77.91 6,676,201 +0.60(+0.78%)
Mar 24, 2010 78.33 78.39 77.19 77.31 5,203,272 -1.19(-1.52%)
Mar 23, 2010 76.82 78.83 76.80 78.51 4,804,033 +1.67(+2.17%)
Mar 22, 2010 77.54 77.97 76.70 76.83 4,556,795 -1.17(-1.50%)
Mar 19, 2010 78.84 78.97 77.42 78.01 6,551,347 -1.39(-1.75%)
Mar 18, 2010 75.27 79.65 74.54 79.40 15,445,832 +2.46(+3.20%)
Mar 17, 2010 76.30 77.55 76.30 76.94 5,702,497 +1.00(+1.32%)
Mar 16, 2010 75.43 76.20 75.12 75.94 3,266,146 +0.69(+0.91%)
Mar 15, 2010 74.56 75.25 74.53 75.25 2,937,517 +1.41(+1.91%)
Mar 12, 2010 74.14 74.27 72.65 73.84 4,207,890 -0.27(-0.36%)
Mar 11, 2010 74.20 74.54 73.37 74.10 5,055,814 -0.75(-1.00%)
Mar 10, 2010 74.55 75.69 74.44 74.85 2,985,011 +0.44(+0.59%)
Mar 09, 2010 74.09 74.83 73.37 74.41 2,361,440 +0.25(+0.34%)
Mar 08, 2010 74.67 74.91 73.71 74.16 2,249,304 -0.24(-0.32%)
Mar 05, 2010 74.46 75.09 74.13 74.40 2,124,126 +0.50(+0.68%)
Mar 04, 2010 73.71 74.85 73.14 73.90 2,861,000 +0.19(+0.26%)
Mar 03, 2010 73.43 75.13 73.30 73.71 4,183,242 +0.62(+0.85%)
Mar 02, 2010 73.97 74.55 72.91 73.08 3,703,821 -0.34(-0.47%)
Mar 01, 2010 72.66 73.97 72.59 73.43 2,826,886 +0.90(+1.24%)
Feb 26, 2010 71.13 72.72 70.44 72.53 3,541,007 +1.35(+1.90%)
Feb 25, 2010 69.77 71.25 68.69 71.18 3,514,171 +0.09(+0.12%)
Feb 24, 2010 69.93 71.54 69.93 71.09 3,603,426 +1.36(+1.95%)
Feb 23, 2010 70.22 71.12 69.24 69.73 2,591,234 -0.74(-1.06%)
Feb 22, 2010 70.38 71.14 69.76 70.47 2,592,956 +0.51(+0.73%)
Feb 19, 2010 68.54 70.54 68.54 69.96 3,505,948 +1.42(+2.07%)
Feb 18, 2010 68.14 68.79 67.92 68.54 2,003,322 +0.14(+0.20%)
Feb 17, 2010 68.37 68.87 67.54 68.40 2,903,414 -0.03(-0.04%)
Feb 16, 2010 67.53 68.63 67.53 68.43 3,095,968 +1.22(+1.81%)
Feb 12, 2010 67.09 67.21 67.21 67.21 3,391,452 -0.84(-1.23%)
Feb 11, 2010 67.07 68.27 66.26 68.05 2,656,125 +1.06(+1.58%)
Feb 10, 2010 67.74 67.85 66.33 66.99 2,567,217 -0.80(-1.17%)
Feb 09, 2010 66.12 68.21 65.85 67.79 5,486,325 +2.28(+3.49%)
Feb 08, 2010 65.73 66.55 64.44 65.50 3,467,181 -0.12(-0.18%)
Feb 05, 2010 67.47 67.81 64.32 65.62 6,468,861 -1.85(-2.74%)
Feb 04, 2010 69.62 69.94 67.38 67.47 4,475,974 -2.80(-3.98%)
Feb 03, 2010 69.87 70.89 69.23 70.27 3,031,115 -0.18(-0.26%)
Feb 02, 2010 69.37 70.64 68.76 70.45 3,760,021 +2.09(+3.06%)
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.