Skip to main content

FedEx Corp (NY: FDX )

292.72 +36.34 (+14.17%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 115.53 116.00 113.60 114.64 3,905,260 -1.58(-1.36%)
Oct 30, 2013 116.43 117.12 115.62 116.22 2,630,612 -0.29(-0.25%)
Oct 29, 2013 116.64 116.73 115.51 116.51 2,087,407 +0.53(+0.46%)
Oct 28, 2013 115.00 116.95 114.84 115.98 3,542,001 +0.41(+0.36%)
Oct 25, 2013 115.48 115.99 114.79 115.56 2,816,313 +0.43(+0.37%)
Oct 24, 2013 114.18 115.50 113.82 115.14 2,627,570 +1.53(+1.35%)
Oct 23, 2013 112.60 113.85 112.24 113.61 3,028,140 +0.11(+0.10%)
Oct 22, 2013 112.77 115.78 112.77 113.49 5,476,212 +2.00(+1.79%)
Oct 21, 2013 110.45 111.90 110.19 111.50 2,545,675 +0.85(+0.77%)
Oct 18, 2013 109.62 110.81 109.13 110.65 2,312,835 +1.09(+1.00%)
Oct 17, 2013 106.74 109.62 106.39 109.55 4,964,976 +1.69(+1.57%)
Oct 16, 2013 104.90 108.82 104.75 107.86 4,700,698 +2.78(+2.65%)
Oct 15, 2013 102.31 107.20 102.25 105.08 7,079,754 +4.12(+4.08%)
Oct 14, 2013 100.89 101.06 100.05 100.96 1,028,220 -0.44(-0.43%)
Oct 11, 2013 100.16 101.42 99.77 101.40 1,190,051 +0.71(+0.70%)
Oct 10, 2013 99.67 100.73 99.08 100.69 1,424,852 +2.17(+2.20%)
Oct 09, 2013 98.30 99.01 97.35 98.52 1,735,339 +0.44(+0.45%)
Oct 08, 2013 99.39 99.76 97.98 98.08 1,330,373 -1.41(-1.42%)
Oct 07, 2013 99.54 100.08 98.55 99.49 1,443,464 -0.91(-0.91%)
Oct 04, 2013 99.27 100.62 98.91 100.40 1,306,197 +1.03(+1.04%)
Oct 03, 2013 100.52 100.78 97.84 99.37 2,471,546 -1.51(-1.50%)
Oct 02, 2013 100.21 100.95 99.69 100.88 1,364,986 +0.02(+0.02%)
Oct 01, 2013 99.97 100.92 99.65 100.86 1,664,146 +1.01(+1.01%)
Sep 30, 2013 98.51 100.42 98.40 99.86 1,953,898 +0.30(+0.30%)
Sep 27, 2013 98.90 99.70 98.82 99.56 1,202,309 +0.18(+0.18%)
Sep 26, 2013 99.73 100.40 98.77 99.38 1,897,125 -0.01(-0.01%)
Sep 25, 2013 100.67 100.75 98.82 99.38 2,772,421 -1.01(-1.00%)
Sep 24, 2013 100.50 101.41 100.28 100.39 1,451,611 -0.17(-0.17%)
Sep 23, 2013 100.78 101.51 99.87 100.56 2,308,867 -1.68(-1.64%)
Sep 20, 2013 102.81 103.53 102.13 102.24 3,001,066 +0.00(+0.00%)
Sep 19, 2013 100.31 102.72 100.23 102.24 3,761,004 +0.51(+0.50%)
Sep 18, 2013 99.06 102.34 98.45 101.73 7,623,045 +4.87(+5.03%)
Sep 17, 2013 96.16 97.56 96.08 96.86 2,920,186 +0.97(+1.01%)
Sep 16, 2013 95.25 97.14 93.85 95.88 3,055,791 +2.04(+2.17%)
Sep 13, 2013 95.14 95.30 93.09 93.85 3,398,773 -1.01(-1.06%)
Sep 12, 2013 96.35 96.37 94.28 94.85 2,635,657 -1.63(-1.69%)
Sep 11, 2013 96.72 96.85 95.84 96.48 1,549,975 -0.30(-0.31%)
Sep 10, 2013 96.07 97.57 96.03 96.78 1,916,747 +1.30(+1.37%)
Sep 09, 2013 94.86 95.55 94.19 95.47 2,502,385 +0.82(+0.87%)
Sep 06, 2013 95.68 96.08 93.99 94.65 1,727,779 -0.65(-0.68%)
Sep 05, 2013 93.92 95.67 93.92 95.30 1,671,311 +1.26(+1.34%)
Sep 04, 2013 93.89 94.29 93.61 94.04 1,906,157 +0.01(+0.01%)
Sep 03, 2013 94.77 95.02 93.31 94.03 1,777,279 +0.21(+0.22%)
Aug 30, 2013 95.04 95.07 93.37 93.82 1,366,742 -1.07(-1.12%)
Aug 29, 2013 94.82 95.69 94.61 94.89 1,038,536 +0.07(+0.07%)
Aug 28, 2013 94.77 95.56 94.32 94.82 1,280,953 +0.04(+0.05%)
Aug 27, 2013 96.57 97.11 94.12 94.77 2,696,364 -3.14(-3.20%)
Aug 26, 2013 96.83 99.05 96.78 97.91 2,864,231 +1.18(+1.22%)
Aug 23, 2013 96.66 96.91 95.88 96.73 1,366,952 +0.07(+0.07%)
Aug 22, 2013 94.58 96.82 94.48 96.66 1,543,330 +2.22(+2.35%)
Aug 21, 2013 95.25 95.30 93.95 94.44 1,780,458 -1.00(-1.04%)
Aug 20, 2013 94.90 96.04 94.41 95.44 1,746,098 +0.47(+0.50%)
Aug 19, 2013 94.67 95.43 94.42 94.97 2,064,746 -0.01(-0.01%)
Aug 16, 2013 94.42 95.22 93.88 94.97 2,040,318 +0.56(+0.59%)
Aug 15, 2013 94.38 94.76 93.80 94.42 2,545,168 -0.52(-0.54%)
Aug 14, 2013 94.91 95.33 94.14 94.93 1,393,956 +0.02(+0.02%)
Aug 13, 2013 95.15 95.89 94.56 94.91 1,716,080 -0.38(-0.39%)
Aug 12, 2013 94.01 95.52 93.92 95.29 1,968,589 +0.72(+0.76%)
Aug 09, 2013 94.84 95.41 94.31 94.57 1,297,830 -0.75(-0.79%)
Aug 08, 2013 94.88 95.51 94.82 95.32 1,826,780 +0.96(+1.02%)
Aug 07, 2013 94.40 94.85 93.97 94.36 1,828,893 -0.69(-0.73%)
Aug 06, 2013 95.54 96.00 94.70 95.05 1,769,514 -0.57(-0.59%)
Aug 05, 2013 95.25 95.88 95.03 95.62 1,635,614 +0.24(+0.25%)
Aug 02, 2013 95.02 96.20 94.99 95.39 1,965,432 -0.74(-0.77%)
Aug 01, 2013 93.32 96.42 93.10 96.13 5,860,566 +3.50(+3.77%)
Jul 31, 2013 89.14 93.47 89.14 92.63 6,263,377 +2.13(+2.36%)
Jul 30, 2013 91.00 91.23 90.29 90.50 1,420,490 +0.15(+0.16%)
Jul 29, 2013 90.97 91.38 90.21 90.35 1,489,224 -1.04(-1.14%)
Jul 26, 2013 91.49 92.00 91.01 91.39 2,096,547 -0.25(-0.28%)
Jul 25, 2013 92.54 92.73 89.09 91.65 4,527,234 -0.88(-0.95%)
Jul 24, 2013 93.43 93.68 92.44 92.53 1,465,613 -0.80(-0.85%)
Jul 23, 2013 94.33 94.38 93.03 93.32 2,380,351 -0.84(-0.89%)
Jul 22, 2013 94.30 95.15 94.07 94.16 2,638,941 -0.24(-0.26%)
Jul 19, 2013 94.77 94.77 93.80 94.41 2,732,251 -0.55(-0.58%)
Jul 18, 2013 90.81 95.24 90.75 94.96 5,332,131 +3.93(+4.32%)
Jul 17, 2013 90.54 91.72 90.06 91.02 1,976,956 +0.57(+0.63%)
Jul 16, 2013 90.34 90.87 89.97 90.46 2,180,744 -0.17(-0.18%)
Jul 15, 2013 89.38 90.82 89.26 90.62 2,541,286 +1.23(+1.38%)
Jul 12, 2013 89.20 90.28 88.77 89.39 5,804,474 -1.84(-2.02%)
Jul 11, 2013 90.88 92.62 90.81 91.23 4,558,292 +1.22(+1.36%)
Jul 10, 2013 89.73 93.04 89.15 90.01 7,882,173 -0.13(-0.15%)
Jul 09, 2013 86.95 92.94 86.86 90.14 17,305,762 +3.78(+4.37%)
Jul 08, 2013 86.67 86.95 86.19 86.37 2,189,956 -0.11(-0.13%)
Jul 05, 2013 86.16 86.69 85.80 86.48 1,209,990 +1.04(+1.22%)
Jul 03, 2013 85.54 85.86 85.24 85.44 897,816 -0.44(-0.51%)
Jul 02, 2013 86.31 86.88 85.59 85.88 1,992,238 -0.54(-0.63%)
Jul 01, 2013 86.27 87.15 86.12 86.42 2,261,148 +0.27(+0.31%)
Jun 28, 2013 86.44 87.03 86.15 86.15 2,572,745 -0.69(-0.80%)
Jun 27, 2013 86.65 86.98 86.28 86.84 2,222,036 +0.87(+1.02%)
Jun 26, 2013 85.70 86.82 85.63 85.96 3,178,744 +1.03(+1.21%)
Jun 25, 2013 84.81 85.91 84.49 84.93 2,564,532 +1.13(+1.35%)
Jun 24, 2013 83.34 84.51 82.75 83.81 3,101,562 -0.49(-0.58%)
Jun 21, 2013 84.33 84.79 82.73 84.30 4,157,049 +0.66(+0.78%)
Jun 20, 2013 85.50 85.62 83.17 83.64 5,619,498 -4.22(-4.80%)
Jun 19, 2013 88.23 90.42 86.74 87.86 5,145,672 +0.93(+1.07%)
Jun 18, 2013 86.18 87.72 85.85 86.93 2,511,893 +0.94(+1.09%)
Jun 17, 2013 87.50 87.56 85.36 86.00 2,865,914 -0.62(-0.72%)
Jun 14, 2013 86.96 88.04 86.27 86.62 1,756,480 -0.40(-0.46%)
Jun 13, 2013 85.13 87.26 84.86 87.02 1,630,129 +1.96(+2.30%)
Jun 12, 2013 86.02 86.30 84.88 85.06 1,478,251 -0.48(-0.56%)
Jun 11, 2013 85.17 86.20 84.73 85.54 1,791,219 -0.54(-0.63%)
Jun 10, 2013 87.13 87.24 85.98 86.09 2,111,677 -0.98(-1.12%)
Jun 07, 2013 85.28 87.12 85.06 87.06 2,875,556 +2.57(+3.04%)
Jun 06, 2013 84.65 85.09 83.45 84.50 2,840,476 -0.22(-0.26%)
Jun 05, 2013 85.51 85.68 83.92 84.72 2,492,070 -1.13(-1.31%)
Jun 04, 2013 85.20 86.38 85.03 85.84 3,490,641 +0.59(+0.70%)
Jun 03, 2013 84.21 85.26 83.78 85.25 2,594,553 +1.19(+1.41%)
May 31, 2013 83.98 85.48 83.87 84.06 2,606,397 -0.16(-0.19%)
May 30, 2013 84.42 84.72 83.66 84.22 3,378,148 -0.03(-0.03%)
May 29, 2013 84.18 85.07 83.83 84.24 2,803,207 +0.02(+0.02%)
May 28, 2013 86.23 86.47 83.74 84.23 4,789,048 -1.13(-1.32%)
May 24, 2013 86.09 86.09 84.94 85.35 2,914,558 -1.12(-1.29%)
May 23, 2013 86.06 87.00 85.51 86.47 1,867,774 -0.48(-0.55%)
May 22, 2013 89.07 89.79 86.38 86.95 3,726,733 -2.20(-2.47%)
May 21, 2013 88.47 89.92 88.35 89.15 3,212,427 +0.86(+0.98%)
May 20, 2013 87.31 88.62 86.91 88.28 2,740,096 +0.99(+1.13%)
May 17, 2013 86.78 87.32 86.26 87.30 2,547,942 +0.97(+1.12%)
May 16, 2013 87.46 87.94 86.15 86.33 2,035,699 -1.17(-1.34%)
May 15, 2013 87.72 88.01 87.07 87.50 2,354,431 +1.29(+1.50%)
May 13, 2013 87.12 87.21 86.14 86.21 2,346,972 -1.15(-1.32%)
May 10, 2013 87.39 88.27 86.92 87.36 2,611,750 -0.27(-0.31%)
May 09, 2013 88.62 89.09 87.45 87.63 3,156,389 -1.33(-1.49%)
May 08, 2013 86.44 89.08 86.21 88.96 5,585,375 +2.12(+2.44%)
May 07, 2013 84.31 86.91 84.21 86.84 5,374,683 +2.87(+3.42%)
May 06, 2013 82.82 84.46 82.67 83.97 3,490,527 +1.49(+1.81%)
May 03, 2013 81.13 82.93 80.53 82.47 2,655,737 +1.95(+2.42%)
May 02, 2013 80.48 81.24 80.43 80.53 2,756,925 +0.25(+0.32%)
May 01, 2013 81.72 82.04 80.13 80.27 2,746,641 -1.75(-2.14%)
Apr 30, 2013 81.88 82.39 81.23 82.03 2,270,701 +0.23(+0.28%)
Apr 29, 2013 82.41 82.53 81.58 81.80 2,153,330 -0.38(-0.46%)
Apr 26, 2013 82.52 82.49 82.14 82.18 1,893,875 -0.10(-0.13%)
Apr 25, 2013 82.55 82.84 81.35 82.28 2,666,641 -0.14(-0.17%)
Apr 24, 2013 82.63 83.90 82.37 82.42 3,502,889 +1.13(+1.38%)
Apr 23, 2013 81.09 81.31 80.30 81.30 2,908,979 +0.58(+0.72%)
Apr 22, 2013 80.86 81.02 79.36 80.71 1,815,667 +0.10(+0.12%)
Apr 19, 2013 80.61 81.04 80.01 80.61 2,178,675 +0.45(+0.57%)
Apr 18, 2013 81.30 81.75 79.06 80.16 5,675,752 -1.96(-2.39%)
Apr 17, 2013 82.40 82.92 81.66 82.12 2,618,107 -0.89(-1.07%)
Apr 16, 2013 83.23 83.47 82.64 83.01 2,656,026 +0.38(+0.45%)
Apr 15, 2013 83.41 83.84 82.25 82.64 3,561,369 -1.41(-1.68%)
Apr 12, 2013 84.17 84.58 83.64 84.05 1,590,002 -0.29(-0.34%)
Apr 11, 2013 85.40 85.51 84.25 84.34 2,333,385 -1.13(-1.32%)
Apr 10, 2013 83.32 85.71 83.28 85.47 3,597,184 +2.28(+2.74%)
Apr 09, 2013 83.15 83.60 82.60 83.19 2,602,236 +0.08(+0.09%)
Apr 08, 2013 83.20 83.79 82.94 83.11 2,329,758 -0.22(-0.26%)
Apr 05, 2013 82.81 83.63 82.19 83.33 3,298,701 -0.42(-0.50%)
Apr 04, 2013 84.23 84.86 83.73 83.75 2,577,397 -0.26(-0.31%)
Apr 03, 2013 84.77 85.21 83.83 84.01 3,361,044 -0.73(-0.86%)
Apr 02, 2013 85.34 85.70 84.48 84.74 2,107,470 -0.58(-0.67%)
Apr 01, 2013 85.87 86.84 85.13 85.32 2,350,217 -0.37(-0.43%)
Mar 28, 2013 84.88 85.89 84.81 85.68 2,543,944 +0.48(+0.56%)
Mar 27, 2013 84.89 85.23 84.31 85.20 2,676,572 -0.06(-0.07%)
Mar 26, 2013 84.93 85.79 84.78 85.27 2,904,531 +0.61(+0.72%)
Mar 25, 2013 85.95 86.09 83.83 84.65 3,335,298 -1.27(-1.48%)
Mar 22, 2013 84.65 86.30 84.63 85.93 6,165,865 +1.73(+2.05%)
Mar 21, 2013 86.19 86.37 83.15 84.20 10,498,790 -2.29(-2.65%)
Mar 20, 2013 89.00 89.44 86.23 86.50 13,271,071 -6.40(-6.89%)
Mar 19, 2013 93.71 94.22 92.49 92.89 3,036,486 -0.72(-0.77%)
Mar 18, 2013 94.09 94.59 93.23 93.62 2,046,040 -1.55(-1.63%)
Mar 15, 2013 94.78 95.21 94.27 95.17 2,406,552 +0.20(+0.21%)
Mar 14, 2013 94.24 94.97 94.10 94.97 1,661,708 +0.85(+0.90%)
Mar 13, 2013 92.95 94.41 92.91 94.12 1,619,131 +1.26(+1.35%)
Mar 12, 2013 93.78 93.96 92.49 92.87 1,453,962 -0.86(-0.91%)
Mar 11, 2013 93.96 95.68 92.73 93.72 1,573,260 -0.34(-0.36%)
Mar 08, 2013 93.88 94.19 93.38 94.06 1,370,496 +0.73(+0.79%)
Mar 07, 2013 94.07 94.24 93.00 93.33 2,001,706 -0.82(-0.87%)
Mar 06, 2013 95.05 95.40 93.91 94.15 1,970,142 +0.11(+0.12%)
Mar 05, 2013 93.09 95.08 93.02 94.03 2,086,124 +1.84(+1.99%)
Mar 04, 2013 91.74 92.27 91.15 92.20 1,079,439 +0.37(+0.40%)
Mar 01, 2013 91.59 92.42 90.90 91.83 1,662,898 -0.04(-0.05%)
Feb 28, 2013 91.99 92.44 91.35 91.87 1,941,232 -0.27(-0.29%)
Feb 27, 2013 89.49 92.47 89.17 92.14 2,597,958 +2.25(+2.50%)
Feb 26, 2013 90.35 90.58 89.51 89.90 3,119,628 +0.04(+0.05%)
Feb 25, 2013 92.66 93.24 89.84 89.85 1,827,899 -2.36(-2.56%)
Feb 22, 2013 91.61 92.21 91.39 92.21 1,032,115 +0.82(+0.90%)
Feb 21, 2013 91.80 92.44 90.85 91.39 1,986,296 -0.71(-0.77%)
Feb 20, 2013 93.58 93.58 92.01 92.10 1,689,751 -1.43(-1.53%)
Feb 19, 2013 92.90 93.58 92.73 93.53 1,255,320 +0.79(+0.86%)
Feb 15, 2013 93.15 93.63 92.54 92.74 1,831,071 -0.12(-0.13%)
Feb 14, 2013 92.24 93.12 91.88 92.86 1,905,579 +0.35(+0.38%)
Feb 13, 2013 92.47 92.93 91.99 92.51 1,996,752 +0.03(+0.04%)
Feb 12, 2013 92.45 92.79 92.00 92.47 2,346,219 +0.10(+0.10%)
Feb 11, 2013 92.38 92.69 91.92 92.38 2,003,677 -0.35(-0.38%)
Feb 08, 2013 93.07 93.68 92.57 92.73 2,411,935 -0.50(-0.53%)
Feb 07, 2013 92.82 93.24 92.27 93.22 4,663,397 +0.71(+0.76%)
Feb 06, 2013 91.19 92.61 91.12 92.52 3,989,266 +2.42(+2.69%)
Feb 04, 2013 89.27 90.71 89.27 90.10 3,794,796 +0.55(+0.61%)
Feb 01, 2013 88.79 89.70 88.41 89.55 3,061,036 +1.14(+1.29%)
Jan 31, 2013 87.99 88.76 87.73 88.41 2,649,686 +0.07(+0.08%)
Jan 30, 2013 88.90 89.01 88.07 88.34 2,723,035 -0.98(-1.10%)
Jan 29, 2013 89.44 89.85 89.15 89.32 1,892,883 -0.44(-0.50%)
Jan 28, 2013 89.62 89.88 89.03 89.76 2,220,252 +0.38(+0.43%)
Jan 25, 2013 88.68 89.63 88.20 89.38 2,387,969 +0.73(+0.83%)
Jan 24, 2013 87.14 89.42 87.08 88.65 3,100,971 +1.82(+2.10%)
Jan 23, 2013 87.39 87.62 86.50 86.83 1,705,251 -0.84(-0.95%)
Jan 22, 2013 86.74 87.75 86.63 87.66 1,739,497 +0.68(+0.78%)
Jan 18, 2013 87.14 87.30 85.76 86.98 2,664,081 -0.10(-0.11%)
Jan 17, 2013 87.08 87.64 86.64 87.08 2,654,022 +0.34(+0.39%)
Jan 16, 2013 85.83 86.81 85.83 86.74 2,365,944 +0.76(+0.88%)
Jan 15, 2013 85.50 86.09 85.17 85.98 1,900,172 +0.22(+0.25%)
Jan 14, 2013 84.84 86.04 84.71 85.77 2,586,032 +0.89(+1.05%)
Jan 11, 2013 85.01 85.21 84.62 84.88 1,460,136 -0.26(-0.31%)
Jan 10, 2013 84.82 85.14 84.23 85.14 2,306,169 +0.81(+0.96%)
Jan 09, 2013 82.82 84.45 82.59 84.33 2,691,034 +1.45(+1.75%)
Jan 08, 2013 82.28 83.26 82.05 82.88 2,498,804 +0.34(+0.41%)
Jan 07, 2013 82.27 82.57 82.13 82.54 1,317,968 -0.17(-0.20%)
Jan 04, 2013 82.61 82.83 82.23 82.71 1,722,125 +0.27(+0.33%)
Jan 03, 2013 82.02 82.93 82.02 82.44 1,978,125 +0.30(+0.37%)
Jan 02, 2013 82.31 82.34 79.93 82.13 2,318,069 +2.20(+2.76%)
Dec 31, 2012 78.72 80.00 78.47 79.93 1,665,107 +1.16(+1.47%)
Dec 28, 2012 79.30 79.72 78.73 78.77 1,126,065 -0.97(-1.21%)
Dec 27, 2012 80.14 80.14 78.56 79.73 1,813,460 -0.50(-0.62%)
Dec 26, 2012 80.47 81.02 79.94 80.23 1,038,090 -0.06(-0.08%)
Dec 24, 2012 80.79 80.87 80.12 80.29 696,840 -0.52(-0.65%)
Dec 21, 2012 80.23 81.29 80.03 80.82 3,345,526 -0.46(-0.57%)
Dec 20, 2012 81.04 81.59 79.77 81.28 4,900,989 +0.06(+0.08%)
Dec 19, 2012 81.15 83.17 81.09 81.22 6,110,084 +0.73(+0.91%)
Dec 18, 2012 79.20 81.22 78.78 80.48 3,591,933 +1.17(+1.47%)
Dec 17, 2012 78.78 79.43 78.74 79.32 2,102,589 +0.81(+1.03%)
Dec 14, 2012 78.22 79.24 77.86 78.51 2,080,970 +0.33(+0.42%)
Dec 13, 2012 78.06 78.86 77.81 78.17 1,949,619 +0.00(+0.00%)
Dec 12, 2012 77.63 78.89 77.57 78.17 2,425,140 -0.47(-0.60%)
Dec 11, 2012 78.99 79.73 78.16 78.65 2,612,157 -0.24(-0.31%)
Dec 10, 2012 77.90 78.94 77.74 78.89 1,614,292 +1.02(+1.31%)
Dec 07, 2012 78.03 78.35 77.38 77.87 1,272,147 +0.09(+0.11%)
Dec 06, 2012 77.82 77.99 77.25 77.78 1,236,988 -0.15(-0.19%)
Dec 05, 2012 77.17 78.37 76.75 77.93 2,107,800 +0.91(+1.18%)
Dec 04, 2012 76.82 77.62 76.70 77.02 1,707,974 -0.99(-1.27%)
Nov 30, 2012 79.17 79.25 77.59 78.02 2,329,315 -1.11(-1.40%)
Nov 29, 2012 78.40 79.44 78.26 79.12 3,010,084 +1.14(+1.46%)
Nov 28, 2012 76.96 78.01 76.63 77.98 2,352,157 +0.69(+0.89%)
Nov 27, 2012 77.37 78.13 77.05 77.29 2,778,937 +0.21(+0.27%)
Nov 26, 2012 75.92 77.10 75.92 77.09 1,974,917 +0.64(+0.83%)
Nov 23, 2012 76.51 76.64 75.68 76.45 975,890 +0.07(+0.09%)
Nov 21, 2012 76.60 76.74 76.01 76.38 1,778,995 +0.26(+0.34%)
Nov 20, 2012 76.03 76.55 75.65 76.12 2,067,745 +0.30(+0.40%)
Nov 19, 2012 75.86 76.15 74.77 75.81 2,277,077 +0.88(+1.17%)
Nov 16, 2012 75.02 75.46 74.08 74.93 2,462,800 -0.36(-0.47%)
Nov 15, 2012 75.79 76.36 74.76 75.29 2,770,610 -0.50(-0.67%)
Nov 14, 2012 78.73 78.88 75.64 75.79 2,978,651 -2.91(-3.69%)
Nov 13, 2012 78.01 79.61 77.65 78.70 1,933,259 +0.33(+0.42%)
Nov 12, 2012 78.07 78.80 77.93 78.37 1,549,045 +0.30(+0.39%)
Nov 09, 2012 78.26 78.66 77.71 78.07 2,228,335 -0.26(-0.33%)
Nov 08, 2012 79.53 79.81 78.30 78.33 1,679,753 -1.29(-1.62%)
Nov 07, 2012 80.66 80.68 79.17 79.61 1,811,120 -1.64(-2.01%)
Nov 06, 2012 80.91 81.60 80.52 81.25 1,550,528 +0.48(+0.59%)
Nov 05, 2012 80.45 80.86 80.16 80.77 1,226,116 +0.17(+0.22%)
Nov 02, 2012 81.23 81.76 80.36 80.60 1,592,005 -0.32(-0.40%)
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.