Skip to main content

FedEx Corp (NY: FDX )

294.39 +38.01 (+14.83%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 66.85 68.14 66.37 66.94 10,049 -0.90(-1.33%)
Aug 30, 2010 68.37 69.40 67.78 67.85 1,893,256 -1.20(-1.74%)
Aug 27, 2010 69.05 69.14 66.84 69.05 2,261,697 +1.20(+1.77%)
Aug 26, 2010 67.34 68.75 67.34 67.85 2,699,954 +0.27(+0.39%)
Aug 25, 2010 67.03 67.91 66.29 67.58 3,155,060 -0.29(-0.43%)
Aug 24, 2010 68.88 69.24 67.05 67.87 31,953 -2.02(-2.89%)
Aug 23, 2010 70.60 71.46 69.79 69.89 3,055,355 +0.18(+0.26%)
Aug 20, 2010 69.56 70.08 68.64 69.71 2,997,687 -0.30(-0.43%)
Aug 19, 2010 71.66 72.02 69.46 70.01 9,766 -2.11(-2.93%)
Aug 18, 2010 71.69 72.56 71.00 72.12 2,935,206 +0.24(+0.33%)
Aug 17, 2010 70.33 72.49 70.15 71.88 11,809 +2.39(+3.43%)
Aug 16, 2010 68.81 69.94 68.55 69.49 2,263,971 +0.15(+0.22%)
Aug 13, 2010 69.34 70.54 69.32 69.34 2,298,400 -0.98(-1.39%)
Aug 12, 2010 70.15 70.53 69.42 70.32 3,526,744 -1.02(-1.43%)
Aug 11, 2010 73.30 73.35 70.77 71.34 866 -2.81(-3.78%)
Aug 10, 2010 74.21 74.21 73.60 74.14 466 -0.76(-1.02%)
Aug 09, 2010 73.42 75.29 73.39 74.91 3,397,264 +1.69(+2.31%)
Aug 06, 2010 73.22 73.63 72.15 73.22 2,150,622 -0.37(-0.50%)
Aug 05, 2010 73.10 73.84 72.81 73.59 2,887,595 -0.18(-0.24%)
Aug 04, 2010 72.10 73.88 71.87 73.77 11,100 +2.00(+2.79%)
Aug 03, 2010 72.48 72.48 71.01 71.77 4,433 -0.83(-1.15%)
Aug 02, 2010 72.00 72.66 71.31 72.60 2,888,718 +1.76(+2.48%)
Jul 30, 2010 70.84 71.22 69.23 70.84 2,859,127 +0.41(+0.58%)
Jul 29, 2010 71.63 71.81 69.64 70.43 2,721,384 -0.26(-0.36%)
Jul 28, 2010 70.69 71.27 69.86 70.69 291 +0.00(+0.00%)
Jul 27, 2010 70.69 72.29 70.21 70.69 51,581 -0.88(-1.22%)
Jul 26, 2010 70.59 71.78 70.37 71.56 8,442,711 +3.80(+5.61%)
Jul 23, 2010 67.36 67.79 66.57 67.76 3,260,934 +0.37(+0.55%)
Jul 22, 2010 64.97 67.57 64.97 67.39 14,862 +3.86(+6.08%)
Jul 21, 2010 65.67 65.71 62.95 63.53 3,514,551 -1.61(-2.48%)
Jul 20, 2010 65.14 65.25 62.87 65.14 2,684,552 +0.79(+1.23%)
Jul 19, 2010 64.28 64.55 63.25 64.35 2,619,327 +0.33(+0.51%)
Jul 16, 2010 64.03 66.07 63.82 64.03 3,524,014 -1.66(-2.53%)
Jul 15, 2010 67.58 67.62 65.43 65.69 4,526,410 -1.87(-2.77%)
Jul 14, 2010 66.09 67.90 66.00 67.56 16,725 +1.24(+1.86%)
Jul 13, 2010 64.50 66.66 64.46 66.33 116 +2.69(+4.22%)
Jul 12, 2010 64.54 64.70 63.14 63.64 3,382,126 -0.05(-0.08%)
Jul 09, 2010 63.69 63.81 62.23 63.69 4,079,024 +0.46(+0.73%)
Jul 08, 2010 63.07 63.88 62.33 63.23 22,839 +0.68(+1.08%)
Jul 07, 2010 60.93 62.57 60.56 62.55 5,639,763 +1.88(+3.10%)
Jul 06, 2010 61.98 62.40 60.12 60.67 730 -0.61(-0.99%)
Jul 02, 2010 61.28 62.30 60.95 61.28 5,500,135 -0.35(-0.57%)
Jul 01, 2010 61.63 61.95 59.88 61.63 7,647,151 +1.47(+2.44%)
Jun 30, 2010 61.33 61.70 60.05 60.16 1,242 -1.12(-1.82%)
Jun 29, 2010 61.31 63.73 60.88 61.28 9,476 -3.90(-5.99%)
Jun 25, 2010 65.19 65.43 63.86 65.19 9,339,183 +0.00(+0.00%)
Jun 24, 2010 65.41 66.36 64.96 65.19 4,792,450 -0.54(-0.82%)
Jun 23, 2010 65.59 66.27 64.74 65.73 4,679,612 +0.33(+0.51%)
Jun 22, 2010 67.38 67.76 65.12 65.39 11,213 -2.04(-3.03%)
Jun 21, 2010 68.39 68.73 66.95 67.43 3,899,083 -0.10(-0.15%)
Jun 18, 2010 67.54 67.64 66.86 67.54 4,350,393 +0.51(+0.76%)
Jun 17, 2010 67.36 67.38 66.19 67.03 932 +0.03(+0.05%)
Jun 16, 2010 69.85 70.41 66.87 67.00 17,546,678 -4.24(-5.95%)
Jun 15, 2010 70.45 71.36 70.05 71.24 233 +1.42(+2.04%)
Jun 14, 2010 69.56 70.69 69.19 69.81 4,092,742 +0.72(+1.04%)
Jun 11, 2010 68.15 69.19 67.54 69.09 2,807,888 +0.32(+0.46%)
Jun 10, 2010 67.81 68.84 67.39 68.77 9,394 +2.32(+3.49%)
Jun 09, 2010 68.02 68.77 66.08 66.45 4,009,844 -0.97(-1.44%)
Jun 08, 2010 66.04 67.70 65.15 67.42 116 +1.85(+2.82%)
Jun 07, 2010 68.49 68.49 65.51 65.57 4,717,808 -2.44(-3.59%)
Jun 04, 2010 68.01 70.80 67.56 68.01 4,532,603 -3.95(-5.49%)
Jun 03, 2010 71.84 72.71 70.83 71.96 2,561,618 +0.57(+0.79%)
Jun 02, 2010 70.20 71.47 69.83 71.40 20,507 +1.74(+2.50%)
Jun 01, 2010 70.68 71.47 69.58 69.66 11,671 -1.89(-2.63%)
May 28, 2010 71.54 72.52 70.84 71.54 2,700,399 -0.57(-0.80%)
May 27, 2010 71.26 72.23 70.38 72.12 3,045,396 +2.16(+3.09%)
May 26, 2010 69.78 70.87 69.42 69.96 3,710,376 +0.80(+1.15%)
May 25, 2010 67.79 69.31 67.09 69.16 3,748 -0.65(-0.93%)
May 24, 2010 70.83 71.52 69.76 69.81 2,759,155 -1.36(-1.91%)
May 21, 2010 68.67 71.42 68.05 71.17 4,959,723 +1.68(+2.42%)
May 20, 2010 69.89 71.24 69.42 69.49 6,663 -2.56(-3.56%)
May 19, 2010 71.35 72.59 70.37 72.06 3,455,025 +0.03(+0.04%)
May 18, 2010 73.66 74.40 71.78 72.03 8,572 -1.57(-2.13%)
May 17, 2010 73.80 74.52 71.98 73.60 2,749,453 -0.02(-0.02%)
May 14, 2010 73.62 74.91 72.84 73.62 3,136,145 -1.77(-2.35%)
May 13, 2010 76.56 76.79 75.12 75.39 2,199,512 -1.53(-1.98%)
May 12, 2010 75.94 77.05 75.41 76.91 2,076,477 +1.41(+1.87%)
May 11, 2010 76.25 76.79 75.44 75.50 3,378,280 +0.33(+0.44%)
May 10, 2010 74.00 75.29 73.78 75.17 4,104,320 +3.92(+5.51%)
May 07, 2010 73.83 73.83 70.09 71.24 5,687,079 -0.34(-0.48%)
May 06, 2010 75.36 76.50 69.84 71.58 350 -3.88(-5.14%)
May 05, 2010 76.06 76.81 75.41 75.47 2,596,087 -1.11(-1.45%)
May 04, 2010 78.00 78.18 75.70 76.58 10,169 -2.66(-3.35%)
May 03, 2010 77.70 79.47 77.39 79.24 3,494,168 +2.11(+2.73%)
Apr 30, 2010 79.19 80.38 77.03 77.13 3,107,505 -2.20(-2.78%)
Apr 29, 2010 78.38 79.52 78.22 79.33 2,713,962 +1.49(+1.92%)
Apr 28, 2010 77.44 78.34 76.83 77.84 2,846,773 +0.96(+1.25%)
Apr 27, 2010 78.60 79.44 76.63 76.88 12,960 -2.38(-3.01%)
Apr 26, 2010 79.72 80.54 79.06 79.26 2,422,598 -0.27(-0.33%)
Apr 23, 2010 78.77 79.54 78.23 79.53 3,360,619 +0.94(+1.20%)
Apr 22, 2010 77.99 78.78 77.03 78.59 3,853,470 +0.18(+0.23%)
Apr 21, 2010 78.82 79.26 78.08 78.41 15,842 -0.46(-0.59%)
Apr 20, 2010 79.98 80.17 78.45 78.87 4,138,911 -0.44(-0.55%)
Apr 19, 2010 79.96 80.78 78.77 79.31 3,344,665 -1.13(-1.41%)
Apr 16, 2010 81.61 81.74 80.04 80.44 4,449,463 -1.50(-1.83%)
Apr 15, 2010 81.66 83.76 81.66 81.94 5,068,110 +1.38(+1.71%)
Apr 14, 2010 78.08 80.74 77.78 80.56 5,547,202 +2.82(+3.63%)
Apr 13, 2010 77.71 77.93 77.05 77.74 1,585,416 -0.09(-0.11%)
Apr 12, 2010 78.04 78.58 77.61 77.82 1,799,814 -0.38(-0.48%)
Apr 09, 2010 77.53 78.53 77.36 78.20 2,189,259 +0.46(+0.60%)
Apr 08, 2010 77.51 77.93 76.97 77.74 2,735,426 +0.04(+0.06%)
Apr 07, 2010 78.86 79.13 77.29 77.69 2,943,607 -1.46(-1.84%)
Apr 06, 2010 78.91 79.55 78.63 79.15 2,093,902 +0.06(+0.08%)
Apr 05, 2010 78.94 79.37 78.54 79.09 2,441,222 +0.11(+0.14%)
Apr 01, 2010 80.56 78.98 78.98 78.98 2,949,978 -1.05(-1.32%)
Mar 31, 2010 78.98 80.26 78.49 80.03 4,864,678 +0.49(+0.61%)
Mar 30, 2010 79.28 79.89 78.56 79.54 4,644,545 +0.51(+0.65%)
Mar 29, 2010 78.62 79.20 77.84 79.03 3,993,772 +0.75(+0.96%)
Mar 26, 2010 78.14 78.73 77.41 78.28 4,407,843 +0.35(+0.45%)
Mar 25, 2010 78.13 78.78 77.13 77.93 6,675,269 +0.60(+0.78%)
Mar 24, 2010 78.34 78.41 77.21 77.33 5,202,545 -1.19(-1.52%)
Mar 23, 2010 76.83 78.84 76.81 78.52 4,803,362 +1.67(+2.17%)
Mar 22, 2010 77.55 77.98 76.71 76.85 4,556,158 -1.17(-1.50%)
Mar 19, 2010 78.85 78.98 77.43 78.02 6,550,432 -1.39(-1.75%)
Mar 18, 2010 75.28 79.66 74.55 79.41 15,443,675 +2.46(+3.20%)
Mar 17, 2010 76.31 77.56 76.31 76.95 5,701,700 +1.00(+1.32%)
Mar 16, 2010 75.44 76.21 75.13 75.95 3,265,690 +0.69(+0.91%)
Mar 15, 2010 74.57 75.26 74.54 75.26 2,937,107 +1.41(+1.91%)
Mar 12, 2010 74.15 74.28 72.66 73.85 4,207,303 -0.27(-0.36%)
Mar 11, 2010 74.22 74.55 73.38 74.11 5,055,108 -0.75(-1.00%)
Mar 10, 2010 74.56 75.70 74.45 74.86 2,984,594 +0.44(+0.59%)
Mar 09, 2010 74.10 74.84 73.38 74.42 2,361,111 +0.25(+0.34%)
Mar 08, 2010 74.68 74.92 73.72 74.17 2,248,990 -0.24(-0.32%)
Mar 05, 2010 74.47 75.10 74.14 74.41 2,123,830 +0.50(+0.68%)
Mar 04, 2010 73.72 74.87 73.15 73.91 2,860,600 +0.19(+0.26%)
Mar 03, 2010 73.44 75.14 73.31 73.72 4,182,658 +0.62(+0.85%)
Mar 02, 2010 73.98 74.56 72.92 73.09 3,703,304 -0.34(-0.47%)
Mar 01, 2010 72.67 73.98 72.60 73.44 2,826,492 +0.90(+1.24%)
Feb 26, 2010 71.14 72.73 70.45 72.54 3,540,513 +1.35(+1.90%)
Feb 25, 2010 69.78 71.26 68.70 71.19 3,513,681 +0.09(+0.12%)
Feb 24, 2010 69.94 71.55 69.94 71.10 3,602,923 +1.36(+1.95%)
Feb 23, 2010 70.23 71.13 69.25 69.74 2,590,873 -0.74(-1.06%)
Feb 22, 2010 70.39 71.15 69.76 70.48 2,592,594 +0.51(+0.73%)
Feb 19, 2010 68.55 70.55 68.55 69.97 3,505,459 +1.42(+2.07%)
Feb 18, 2010 68.15 68.80 67.92 68.55 2,003,042 +0.14(+0.20%)
Feb 17, 2010 68.38 68.88 67.55 68.41 2,903,009 -0.03(-0.04%)
Feb 16, 2010 67.54 68.64 67.54 68.44 3,095,536 +1.22(+1.81%)
Feb 12, 2010 67.09 67.22 67.22 67.22 3,390,979 -0.84(-1.23%)
Feb 11, 2010 67.08 68.28 66.27 68.06 2,655,755 +1.06(+1.58%)
Feb 10, 2010 67.75 67.86 66.34 67.00 2,566,859 -0.80(-1.17%)
Feb 09, 2010 66.13 68.22 65.86 67.80 5,485,560 +2.28(+3.49%)
Feb 08, 2010 65.74 66.56 64.45 65.51 3,466,698 -0.12(-0.18%)
Feb 05, 2010 67.48 67.82 64.33 65.63 6,467,959 -1.85(-2.74%)
Feb 04, 2010 69.63 69.95 67.39 67.48 4,475,349 -2.80(-3.98%)
Feb 03, 2010 69.88 70.90 69.24 70.28 3,030,691 -0.18(-0.26%)
Feb 02, 2010 69.38 70.65 68.77 70.46 3,759,496 +2.09(+3.06%)
Feb 01, 2010 67.45 69.09 67.40 68.37 3,571,923 +1.31(+1.96%)
Jan 29, 2010 68.19 69.06 67.01 67.05 3,668,684 -0.62(-0.91%)
Jan 28, 2010 69.30 69.30 67.67 67.67 2,316,332 -1.16(-1.68%)
Jan 27, 2010 69.11 69.12 67.27 68.82 4,117,965 -0.29(-0.42%)
Jan 26, 2010 68.86 69.52 68.04 69.11 2,655,091 +0.06(+0.09%)
Jan 25, 2010 69.51 69.51 67.74 69.05 2,194,987 +0.34(+0.50%)
Jan 22, 2010 69.59 70.06 68.63 68.71 2,981,781 -1.12(-1.61%)
Jan 21, 2010 72.19 72.30 69.58 69.83 3,348,295 -2.11(-2.93%)
Jan 20, 2010 72.53 72.57 71.10 71.94 3,263,650 -1.57(-2.14%)
Jan 19, 2010 72.72 73.82 72.72 73.51 2,674,816 +0.68(+0.93%)
Jan 15, 2010 73.89 72.84 72.84 72.84 5,105,983 -1.01(-1.37%)
Jan 14, 2010 73.24 73.98 72.82 73.85 2,458,829 +0.40(+0.55%)
Jan 13, 2010 74.41 74.74 72.87 73.44 3,336,775 -0.65(-0.88%)
Jan 12, 2010 73.98 75.89 73.26 74.10 3,908,676 -0.57(-0.77%)
Jan 11, 2010 73.25 75.56 73.09 74.67 7,165,100 +1.93(+2.66%)
Jan 08, 2010 71.96 72.97 70.99 72.73 5,084,259 +1.76(+2.48%)
Jan 07, 2010 71.76 71.76 70.52 70.97 3,614,324 -0.78(-1.09%)
Jan 06, 2010 72.17 72.85 71.55 71.75 2,910,723 -0.60(-0.83%)
Jan 05, 2010 71.41 72.39 70.72 72.35 2,913,373 +0.93(+1.31%)
Jan 04, 2010 72.07 72.74 71.13 71.42 3,756,799 +0.00(+0.00%)
Dec 31, 2009 72.07 71.42 71.42 71.42 2,318,532 -1.47(-2.02%)
Dec 30, 2009 72.74 72.95 72.19 72.89 1,856,665 +0.01(+0.01%)
Dec 29, 2009 71.06 73.03 70.90 72.88 3,407,484 +1.83(+2.58%)
Dec 28, 2009 70.64 71.42 70.48 71.05 2,482,168 +0.39(+0.54%)
Dec 24, 2009 71.89 72.22 70.48 70.66 1,703,784 -1.02(-1.42%)
Dec 23, 2009 71.25 71.89 70.91 71.68 2,537,012 +0.22(+0.31%)
Dec 22, 2009 72.43 73.09 71.27 71.46 4,153,809 -1.04(-1.44%)
Dec 21, 2009 73.11 73.77 71.98 72.50 4,250,555 -0.20(-0.27%)
Dec 18, 2009 72.82 73.39 71.48 72.70 5,613,422 +0.41(+0.57%)
Dec 17, 2009 74.02 74.54 72.22 72.29 9,814,428 -5.25(-6.77%)
Dec 16, 2009 78.68 79.24 76.81 77.54 4,090,218 -0.65(-0.83%)
Dec 15, 2009 77.42 78.72 77.02 78.19 5,753,661 +0.68(+0.88%)
Dec 14, 2009 76.51 77.58 76.46 77.50 3,090,078 +2.24(+2.98%)
Dec 11, 2009 75.25 76.12 74.96 75.26 2,121,257 -0.09(-0.11%)
Dec 10, 2009 76.39 77.03 75.03 75.34 2,776,657 -0.82(-1.08%)
Dec 09, 2009 77.32 77.32 75.40 76.17 3,960,668 -0.75(-0.98%)
Dec 08, 2009 76.57 77.55 76.17 76.92 8,023,681 +2.02(+2.70%)
Dec 07, 2009 75.32 75.69 74.79 74.90 2,653,561 -0.35(-0.47%)
Dec 04, 2009 74.52 75.34 73.65 75.25 3,419,927 +1.70(+2.32%)
Dec 03, 2009 74.98 75.21 73.41 73.55 3,793,380 -0.99(-1.33%)
Dec 02, 2009 73.50 74.69 73.21 74.54 2,892,230 +1.04(+1.42%)
Dec 01, 2009 73.08 74.09 72.59 73.50 3,732,489 +1.22(+1.69%)
Nov 30, 2009 70.91 72.50 70.24 72.27 3,044,433 +1.54(+2.18%)
Nov 27, 2009 69.57 71.49 69.18 70.73 1,747,487 -0.73(-1.02%)
Nov 25, 2009 70.08 71.50 70.05 71.46 2,454,968 +1.46(+2.09%)
Nov 24, 2009 70.54 71.17 69.79 70.00 1,757,687 -0.70(-0.99%)
Nov 23, 2009 71.03 71.72 70.27 70.70 2,609,236 +0.71(+1.01%)
Nov 20, 2009 70.12 70.69 68.98 69.99 2,830,800 -0.60(-0.85%)
Nov 19, 2009 71.33 71.54 69.70 70.59 2,298,726 -1.05(-1.47%)
Nov 18, 2009 72.75 72.95 71.32 71.64 2,726,076 -1.33(-1.82%)
Nov 17, 2009 72.47 73.11 71.95 72.97 4,291,920 +0.39(+0.54%)
Nov 16, 2009 71.49 72.67 71.10 72.57 3,735,715 +2.42(+3.45%)
Nov 13, 2009 69.74 70.36 69.25 70.15 2,265,363 +1.04(+1.50%)
Nov 12, 2009 70.44 70.86 68.91 69.11 2,940,603 -1.49(-2.11%)
Nov 11, 2009 70.64 71.69 70.10 70.60 4,536,061 +0.32(+0.45%)
Nov 10, 2009 69.05 70.42 68.72 70.29 4,054,340 +0.78(+1.12%)
Nov 09, 2009 66.60 69.53 65.91 69.51 4,803,357 +3.51(+5.32%)
Nov 06, 2009 63.71 66.21 63.71 66.00 3,382,753 +1.81(+2.83%)
Nov 05, 2009 62.93 64.46 62.91 64.19 2,575,977 +1.78(+2.85%)
Nov 04, 2009 64.56 64.59 62.28 62.40 3,107,709 -1.63(-2.55%)
Nov 03, 2009 62.52 64.26 62.12 64.04 4,112,181 +1.68(+2.69%)
Nov 02, 2009 62.48 63.17 61.43 62.36 3,208,481 +0.15(+0.25%)
Oct 30, 2009 63.96 64.67 61.97 62.21 3,469,486 -1.93(-3.02%)
Oct 29, 2009 63.66 64.79 63.14 64.14 3,198,170 +1.21(+1.92%)
Oct 28, 2009 63.76 64.56 62.72 62.94 3,337,802 -1.06(-1.66%)
Oct 27, 2009 65.86 66.03 63.90 64.00 4,086,469 -1.78(-2.71%)
Oct 26, 2009 66.02 67.68 65.49 65.78 2,448,476 -0.21(-0.31%)
Oct 23, 2009 66.86 67.03 65.67 65.98 3,347,046 -1.59(-2.36%)
Oct 22, 2009 68.10 68.10 66.24 67.57 2,708,663 -0.56(-0.82%)
Oct 21, 2009 69.74 70.47 68.00 68.13 2,563,491 -1.77(-2.53%)
Oct 20, 2009 68.98 70.03 68.93 69.90 3,996,054 +1.45(+2.11%)
Oct 19, 2009 68.73 69.03 68.22 68.46 2,436,431 -0.05(-0.08%)
Oct 16, 2009 68.55 69.04 68.04 68.51 3,348,623 -0.74(-1.08%)
Oct 15, 2009 68.31 69.43 67.99 69.25 3,501,016 +0.54(+0.78%)
Oct 14, 2009 67.75 68.81 67.53 68.71 3,545,397 +1.80(+2.69%)
Oct 13, 2009 66.40 66.93 65.55 66.92 2,945,605 +0.49(+0.73%)
Oct 12, 2009 66.70 66.98 65.97 66.43 1,774,142 +0.12(+0.18%)
Oct 09, 2009 66.85 67.18 65.98 66.31 2,856,647 -0.59(-0.88%)
Oct 08, 2009 65.67 67.52 65.22 66.90 8,152,352 +1.68(+2.57%)
Oct 07, 2009 64.15 65.32 63.74 65.22 2,875,662 +0.97(+1.50%)
Oct 06, 2009 64.67 65.87 63.67 64.25 3,599,731 -0.32(-0.49%)
Oct 05, 2009 63.14 64.75 62.71 64.57 3,672,455 +1.60(+2.54%)
Oct 02, 2009 62.64 63.48 62.00 62.97 3,926,262 -0.09(-0.14%)
Oct 01, 2009 64.65 65.13 62.87 63.06 4,872,087 -1.32(-2.05%)
Sep 30, 2009 64.18 65.13 63.09 64.37 4,144,726 +0.15(+0.24%)
Sep 29, 2009 65.08 65.32 64.07 64.22 3,015,279 -0.45(-0.70%)
Sep 28, 2009 62.92 65.32 62.84 64.67 3,865,484 +1.88(+2.99%)
Sep 25, 2009 64.07 64.64 62.39 62.80 3,496,741 -1.72(-2.67%)
Sep 24, 2009 64.44 65.23 63.58 64.52 3,646,663 +0.09(+0.15%)
Sep 23, 2009 65.44 65.90 64.38 64.42 3,433,501 -0.75(-1.16%)
Sep 22, 2009 65.15 65.75 65.04 65.18 3,421,276 +0.49(+0.75%)
Sep 21, 2009 64.80 65.04 63.54 64.69 3,385,813 -0.50(-0.76%)
Sep 18, 2009 65.76 65.81 64.61 65.19 5,016,788 -0.25(-0.38%)
Sep 17, 2009 65.43 67.17 64.66 65.43 7,016,053 -1.68(-2.50%)
Sep 16, 2009 68.47 68.47 66.24 67.11 5,193,460 -0.95(-1.40%)
Sep 15, 2009 67.92 68.46 67.21 68.06 5,443,653 +0.56(+0.82%)
Sep 14, 2009 65.90 67.60 65.64 67.51 5,917,394 +1.33(+2.02%)
Sep 11, 2009 65.00 67.01 64.97 66.17 12,964,976 +3.99(+6.41%)
Sep 10, 2009 61.76 62.22 61.08 62.18 2,825,728 +0.53(+0.86%)
Sep 09, 2009 61.38 61.93 60.73 61.65 4,124,724 +0.95(+1.56%)
Sep 08, 2009 61.34 61.57 59.85 60.70 3,583,985 +0.06(+0.10%)
Sep 04, 2009 59.80 60.72 59.75 60.64 2,291,554 +0.96(+1.61%)
Sep 03, 2009 59.26 59.75 58.39 59.68 2,287,799 +1.05(+1.80%)
Sep 02, 2009 58.84 59.61 58.25 58.63 3,553,484 -0.42(-0.71%)
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.