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

Canadian National Railway Company (NY: CNI )

127.34 +0.77 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2005 10.49 10.61 10.47 10.51 8,593,311 +0.09(+0.82%)
Oct 28, 2005 10.40 10.50 10.33 10.42 8,579,513 +0.08(+0.81%)
Oct 27, 2005 10.42 10.59 10.33 10.34 13,223,874 -0.08(-0.75%)
Oct 26, 2005 10.31 10.61 10.27 10.41 25,004,492 +0.12(+1.20%)
Oct 25, 2005 10.15 10.30 10.13 10.29 22,443,608 +0.19(+1.88%)
Oct 24, 2005 10.06 10.18 10.01 10.10 13,400,487 +0.05(+0.48%)
Oct 21, 2005 10.07 10.08 9.942 10.05 22,948,610 -0.02(-0.16%)
Oct 20, 2005 10.21 10.27 10.04 10.07 17,410,146 -0.17(-1.67%)
Oct 19, 2005 10.08 10.26 10.02 10.24 13,436,361 +0.17(+1.64%)
Oct 18, 2005 10.25 10.25 9.981 10.08 28,649,888 -0.17(-1.68%)
Oct 17, 2005 10.36 10.37 10.18 10.25 15,191,450 -0.06(-0.53%)
Oct 14, 2005 10.26 10.32 10.15 10.30 11,046,571 +0.01(+0.08%)
Oct 13, 2005 10.32 10.34 10.13 10.29 15,870,305 -0.13(-1.24%)
Oct 12, 2005 10.46 10.49 10.35 10.42 12,660,921 +0.05(+0.43%)
Oct 11, 2005 10.35 10.45 10.29 10.38 10,008,972 -0.06(-0.60%)
Oct 10, 2005 10.47 10.54 10.32 10.44 6,951,364 +0.04(+0.40%)
Oct 07, 2005 10.42 10.49 10.35 10.40 20,338,054 +0.10(+0.93%)
Oct 06, 2005 10.31 10.41 10.20 10.30 10,983,101 +0.01(+0.06%)
Oct 05, 2005 10.42 10.42 10.28 10.30 15,050,712 -0.15(-1.47%)
Oct 04, 2005 10.32 10.63 10.32 10.45 20,876,170 +0.11(+1.11%)
Oct 03, 2005 10.31 10.35 10.22 10.34 5,830,978 +0.05(+0.45%)
Sep 30, 2005 10.18 10.41 10.12 10.29 14,683,688 +0.14(+1.41%)
Sep 29, 2005 10.05 10.17 10.02 10.15 12,958,955 +0.09(+0.92%)
Sep 28, 2005 10.03 10.10 10.00 10.05 9,045,881 +0.06(+0.55%)
Sep 27, 2005 9.920 10.11 9.893 9.999 8,698,174 +0.02(+0.22%)
Sep 26, 2005 10.03 10.13 9.960 9.977 11,339,086 +0.00(+0.03%)
Sep 23, 2005 9.836 10.04 9.825 9.974 17,818,564 +0.12(+1.25%)
Sep 22, 2005 10.02 10.03 9.849 9.851 11,521,218 -0.15(-1.52%)
Sep 21, 2005 9.965 10.01 9.936 10.00 12,873,408 +0.02(+0.25%)
Sep 20, 2005 9.936 10.16 9.936 9.978 15,583,309 +0.08(+0.82%)
Sep 19, 2005 9.822 9.926 9.784 9.897 9,788,206 +0.10(+1.04%)
Sep 16, 2005 9.762 9.846 9.720 9.796 10,025,529 +0.07(+0.76%)
Sep 15, 2005 9.719 9.725 9.628 9.722 7,105,900 +0.03(+0.36%)
Sep 14, 2005 9.661 9.762 9.661 9.687 8,132,462 +0.02(+0.19%)
Sep 13, 2005 9.638 9.680 9.616 9.668 8,604,349 +0.04(+0.38%)
Sep 12, 2005 9.604 9.709 9.533 9.632 9,327,357 -0.01(-0.12%)
Sep 09, 2005 9.639 9.662 9.555 9.644 5,924,803 +0.06(+0.60%)
Sep 08, 2005 9.668 9.717 9.571 9.586 6,347,018 -0.08(-0.84%)
Sep 07, 2005 9.545 9.677 9.522 9.667 8,924,459 +0.11(+1.14%)
Sep 06, 2005 9.655 9.707 9.530 9.558 10,875,477 -0.04(-0.42%)
Sep 02, 2005 9.500 9.664 9.480 9.599 9,059,678 -0.00(-0.03%)
Sep 01, 2005 9.438 9.629 9.410 9.601 11,816,492 -0.01(-0.06%)
Aug 31, 2005 9.620 9.678 9.538 9.607 12,823,736 +0.01(+0.09%)
Aug 30, 2005 9.612 9.726 9.571 9.599 14,247,676 -0.13(-1.33%)
Aug 29, 2005 9.690 9.777 9.587 9.728 11,824,771 +0.04(+0.39%)
Aug 26, 2005 9.784 9.800 9.673 9.690 13,154,885 -0.12(-1.18%)
Aug 25, 2005 9.770 9.825 9.706 9.806 6,948,605 +0.06(+0.59%)
Aug 24, 2005 9.522 9.855 9.522 9.748 16,195,934 +0.23(+2.37%)
Aug 23, 2005 9.697 9.728 9.517 9.522 10,191,103 -0.15(-1.51%)
Aug 22, 2005 9.577 9.688 9.577 9.668 10,616,078 +0.09(+0.95%)
Aug 19, 2005 9.451 9.588 9.443 9.577 11,093,484 +0.19(+2.01%)
Aug 18, 2005 9.429 9.433 9.325 9.388 19,311,492 -0.06(-0.63%)
Aug 17, 2005 9.594 9.599 9.407 9.448 16,963,096 -0.20(-2.07%)
Aug 16, 2005 9.770 9.803 9.607 9.648 9,721,976 -0.16(-1.63%)
Aug 15, 2005 9.752 9.831 9.733 9.807 9,537,085 -0.01(-0.13%)
Aug 12, 2005 9.741 9.848 9.697 9.820 12,407,041 +0.01(+0.13%)
Aug 11, 2005 9.749 9.815 9.732 9.807 10,409,110 +0.03(+0.33%)
Aug 10, 2005 9.719 9.841 9.697 9.775 10,403,590 +0.02(+0.25%)
Aug 09, 2005 9.728 9.790 9.648 9.751 10,911,352 +0.02(+0.25%)
Aug 08, 2005 9.617 9.784 9.609 9.726 12,989,310 +0.14(+1.48%)
Aug 05, 2005 9.545 9.638 9.542 9.584 10,765,095 -0.09(-0.90%)
Aug 04, 2005 9.664 9.700 9.587 9.671 12,451,194 +0.02(+0.24%)
Aug 03, 2005 9.617 9.709 9.609 9.648 14,399,452 -0.06(-0.63%)
Aug 02, 2005 9.848 9.896 9.696 9.709 27,951,716 +0.03(+0.34%)
Aug 01, 2005 9.630 9.699 9.628 9.675 7,726,804 +0.04(+0.45%)
Jul 29, 2005 9.712 9.793 9.597 9.632 9,644,708 -0.05(-0.52%)
Jul 28, 2005 9.430 9.732 9.406 9.683 16,347,711 +0.23(+2.42%)
Jul 27, 2005 9.371 9.543 9.355 9.454 15,340,467 +0.09(+0.94%)
Jul 26, 2005 9.241 9.375 9.219 9.365 15,398,418 +0.04(+0.48%)
Jul 25, 2005 9.241 9.364 9.226 9.320 17,606,076 +0.08(+0.85%)
Jul 22, 2005 9.328 9.372 9.242 9.242 11,976,547 -0.04(-0.45%)
Jul 21, 2005 9.400 9.552 9.271 9.284 24,491,212 -0.09(-1.00%)
Jul 20, 2005 8.756 9.387 8.756 9.378 39,914,464 +0.65(+7.48%)
Jul 19, 2005 8.755 8.762 8.694 8.726 14,360,818 +0.02(+0.18%)
Jul 18, 2005 8.678 8.774 8.646 8.710 11,372,201 +0.05(+0.55%)
Jul 15, 2005 8.680 8.684 8.610 8.662 16,082,792 -0.02(-0.23%)
Jul 14, 2005 8.620 8.761 8.604 8.682 21,792,348 +0.17(+1.99%)
Jul 13, 2005 8.532 8.594 8.474 8.513 13,775,789 -0.01(-0.12%)
Jul 12, 2005 8.591 8.594 8.497 8.523 10,549,848 -0.04(-0.42%)
Jul 11, 2005 8.530 8.613 8.513 8.559 13,508,110 +0.05(+0.61%)
Jul 08, 2005 8.416 8.540 8.346 8.507 17,454,300 +0.14(+1.70%)
Jul 07, 2005 8.282 8.414 8.264 8.365 19,656,438 +0.03(+0.37%)
Jul 06, 2005 8.293 8.364 8.271 8.335 14,874,099 +0.09(+1.14%)
Jul 05, 2005 8.255 8.265 8.204 8.240 30,407,736 -0.21(-2.49%)
Jul 01, 2005 8.393 8.472 8.330 8.451 13,792,346 +0.09(+1.13%)
Jun 30, 2005 8.540 8.611 8.356 8.356 13,386,689 -0.18(-2.16%)
Jun 29, 2005 8.509 8.597 8.406 8.540 13,099,693 +0.03(+0.37%)
Jun 28, 2005 8.384 8.603 8.384 8.509 20,354,610 +0.13(+1.59%)
Jun 27, 2005 8.384 8.422 8.320 8.375 10,668,509 -0.03(-0.38%)
Jun 24, 2005 8.480 8.530 8.397 8.407 9,733,014 -0.08(-0.97%)
Jun 23, 2005 8.545 8.546 8.435 8.490 9,465,336 -0.09(-1.01%)
Jun 22, 2005 8.510 8.623 8.494 8.577 6,184,203 +0.08(+0.96%)
Jun 21, 2005 8.580 8.584 8.481 8.496 7,632,979 -0.09(-1.08%)
Jun 20, 2005 8.629 8.675 8.588 8.588 8,430,496 -0.06(-0.74%)
Jun 17, 2005 8.696 8.730 8.623 8.652 10,008,972 +0.01(+0.17%)
Jun 16, 2005 8.440 8.672 8.440 8.638 10,144,191 +0.23(+2.71%)
Jun 15, 2005 8.490 8.501 8.322 8.410 16,557,438 -0.01(-0.07%)
Jun 14, 2005 8.540 8.574 8.414 8.416 15,265,958 -0.12(-1.46%)
Jun 13, 2005 8.435 8.580 8.407 8.540 10,864,439 +0.04(+0.46%)
Jun 10, 2005 8.530 8.545 8.469 8.501 6,600,899 +0.03(+0.33%)
Jun 09, 2005 8.596 8.596 8.378 8.474 25,644,712 -0.18(-2.03%)
Jun 08, 2005 8.775 8.783 8.613 8.649 10,157,988 -0.10(-1.09%)
Jun 07, 2005 8.846 8.856 8.723 8.745 9,926,184 -0.05(-0.56%)
Jun 06, 2005 8.777 8.819 8.722 8.794 9,647,467 +0.02(+0.28%)
Jun 03, 2005 8.864 8.880 8.738 8.769 14,399,452 -0.07(-0.77%)
Jun 02, 2005 8.780 8.897 8.738 8.838 9,338,395 +0.05(+0.61%)
Jun 01, 2005 8.806 8.942 8.755 8.784 12,702,315 -0.10(-1.11%)
May 31, 2005 8.778 8.962 8.758 8.883 13,008,627 +0.10(+1.19%)
May 27, 2005 8.726 8.798 8.707 8.778 12,095,209 +0.07(+0.82%)
May 26, 2005 8.665 8.733 8.651 8.707 7,541,913 +0.05(+0.62%)
May 25, 2005 8.656 8.690 8.607 8.654 6,410,488 -0.06(-0.73%)
May 24, 2005 8.669 8.720 8.606 8.717 11,179,031 +0.09(+1.08%)
May 23, 2005 8.625 8.710 8.587 8.625 6,021,388 -0.01(-0.12%)
May 20, 2005 8.674 8.703 8.626 8.635 7,770,958 -0.05(-0.57%)
May 19, 2005 8.675 8.752 8.620 8.684 8,560,196 +0.00(+0.02%)
May 18, 2005 8.451 8.743 8.451 8.682 21,348,058 +0.31(+3.70%)
May 17, 2005 8.355 8.388 8.313 8.372 14,112,457 +0.00(+0.02%)
May 16, 2005 8.291 8.397 8.291 8.371 11,145,916 +0.08(+0.98%)
May 13, 2005 8.464 8.507 8.201 8.290 18,900,316 -0.21(-2.52%)
May 12, 2005 8.664 8.684 8.461 8.504 10,949,986 -0.17(-1.94%)
May 11, 2005 8.569 8.701 8.565 8.672 12,213,870 +0.10(+1.20%)
May 10, 2005 8.694 8.707 8.522 8.569 10,701,624 -0.09(-1.02%)
May 09, 2005 8.674 8.767 8.656 8.658 17,793,728 -0.00(-0.03%)
May 06, 2005 8.688 8.697 8.626 8.661 8,157,298 +0.04(+0.52%)
May 05, 2005 8.643 8.697 8.584 8.616 14,498,797 +0.02(+0.22%)
May 04, 2005 8.482 8.639 8.462 8.597 9,837,878 +0.15(+1.73%)
May 03, 2005 8.552 8.614 8.416 8.451 15,682,654 -0.07(-0.80%)
May 02, 2005 8.303 8.542 8.303 8.519 12,006,902 +0.23(+2.73%)
Apr 29, 2005 8.297 8.322 8.214 8.293 17,644,710 +0.10(+1.27%)
Apr 28, 2005 8.327 8.385 8.151 8.188 25,233,536 -0.10(-1.15%)
Apr 27, 2005 8.465 8.465 8.238 8.284 18,905,836 -0.25(-2.92%)
Apr 26, 2005 8.588 8.623 8.507 8.533 13,005,868 -0.08(-0.94%)
Apr 25, 2005 8.540 8.662 8.449 8.614 15,762,681 +0.07(+0.85%)
Apr 22, 2005 8.630 8.681 8.469 8.542 13,861,336 -0.04(-0.52%)
Apr 21, 2005 8.574 8.633 8.519 8.587 21,107,974 +0.15(+1.79%)
Apr 20, 2005 8.469 8.625 8.352 8.436 18,781,654 -0.04(-0.51%)
Apr 19, 2005 8.364 8.587 8.339 8.480 15,252,160 +0.24(+2.96%)
Apr 18, 2005 8.211 8.300 8.198 8.236 19,328,050 -0.03(-0.32%)
Apr 15, 2005 8.430 8.491 8.248 8.262 22,697,488 -0.17(-1.98%)
Apr 14, 2005 8.603 8.622 8.340 8.429 44,023,468 -0.28(-3.20%)
Apr 13, 2005 8.897 8.897 8.662 8.707 13,486,034 -0.19(-2.13%)
Apr 12, 2005 9.012 9.013 8.807 8.897 19,435,674 -0.07(-0.79%)
Apr 11, 2005 9.070 9.072 8.949 8.968 10,257,333 -0.01(-0.15%)
Apr 08, 2005 9.151 9.155 8.913 8.981 16,339,432 -0.17(-1.88%)
Apr 07, 2005 9.125 9.168 9.055 9.154 11,733,705 +0.05(+0.53%)
Apr 06, 2005 9.200 9.200 9.088 9.106 8,088,308 -0.06(-0.65%)
Apr 05, 2005 9.146 9.268 9.122 9.165 12,269,062 +0.09(+0.96%)
Apr 04, 2005 8.974 9.138 8.962 9.078 13,886,172 +0.02(+0.22%)
Apr 01, 2005 9.209 9.277 9.032 9.058 10,146,950 -0.12(-1.30%)
Mar 31, 2005 9.042 9.212 9.032 9.177 24,284,244 +0.28(+3.14%)
Mar 30, 2005 8.769 8.926 8.711 8.897 12,931,359 +0.18(+2.01%)
Mar 29, 2005 8.920 8.961 8.716 8.722 17,321,840 -0.17(-1.96%)
Mar 28, 2005 9.103 9.103 8.856 8.896 13,985,516 -0.16(-1.73%)
Mar 24, 2005 9.104 9.185 8.996 9.052 12,307,696 -0.03(-0.37%)
Mar 23, 2005 9.038 9.201 8.945 9.085 19,093,486 -0.01(-0.14%)
Mar 22, 2005 9.113 9.270 9.099 9.099 15,547,435 +0.07(+0.75%)
Mar 21, 2005 9.052 9.132 9.017 9.030 10,279,410 -0.13(-1.39%)
Mar 18, 2005 9.168 9.277 9.113 9.158 14,540,191 -0.05(-0.55%)
Mar 17, 2005 9.056 9.239 9.051 9.209 15,991,726 +0.21(+2.39%)
Mar 16, 2005 9.055 9.130 8.983 8.994 11,499,141 -0.07(-0.78%)
Mar 15, 2005 9.036 9.146 8.997 9.065 13,295,623 +0.08(+0.90%)
Mar 14, 2005 9.043 9.056 8.956 8.984 13,960,680 -0.07(-0.80%)
Mar 11, 2005 9.074 9.141 9.048 9.056 10,800,969 -0.05(-0.54%)
Mar 10, 2005 9.226 9.255 9.096 9.106 10,102,797 -0.11(-1.15%)
Mar 09, 2005 9.197 9.265 9.043 9.212 16,444,296 +0.01(+0.06%)
Mar 08, 2005 9.132 9.264 9.132 9.206 17,134,190 +0.11(+1.26%)
Mar 07, 2005 9.045 9.170 9.039 9.091 13,599,176 -0.00(-0.03%)
Mar 04, 2005 9.139 9.194 9.043 9.094 15,414,975 +0.06(+0.61%)
Mar 03, 2005 9.052 9.116 8.994 9.039 15,012,078 -0.02(-0.22%)
Mar 02, 2005 8.994 9.091 8.956 9.059 14,802,350 +0.03(+0.32%)
Mar 01, 2005 8.958 9.067 8.958 9.030 14,962,405 +0.05(+0.58%)
Feb 28, 2005 9.067 9.084 8.952 8.978 10,298,727 -0.03(-0.34%)
Feb 25, 2005 8.917 9.083 8.900 9.009 20,467,754 +0.04(+0.44%)
Feb 24, 2005 8.929 8.988 8.913 8.970 18,318,046 -0.02(-0.19%)
Feb 23, 2005 9.016 9.056 8.965 8.987 11,443,950 -0.07(-0.74%)
Feb 22, 2005 9.154 9.229 9.052 9.054 13,436,361 -0.06(-0.62%)
Feb 18, 2005 9.012 9.148 9.012 9.110 9,686,101 +0.10(+1.13%)
Feb 17, 2005 8.900 9.071 8.846 9.009 13,690,242 +0.07(+0.79%)
Feb 16, 2005 8.827 8.945 8.796 8.938 8,215,249 +0.03(+0.36%)
Feb 15, 2005 8.871 8.965 8.868 8.906 6,686,445 -0.02(-0.18%)
Feb 14, 2005 8.929 8.987 8.872 8.922 10,290,448 +0.01(+0.11%)
Feb 11, 2005 8.822 8.939 8.813 8.912 11,623,322 +0.09(+1.04%)
Feb 10, 2005 8.684 8.859 8.684 8.820 19,024,496 +0.14(+1.59%)
Feb 09, 2005 8.636 8.697 8.636 8.682 18,836,846 +0.05(+0.55%)
Feb 08, 2005 8.632 8.668 8.571 8.635 13,361,853 -0.02(-0.20%)
Feb 07, 2005 8.530 8.688 8.482 8.652 12,947,917 +0.09(+1.03%)
Feb 04, 2005 8.480 8.564 8.380 8.564 8,612,628 +0.06(+0.68%)
Feb 03, 2005 8.477 8.520 8.438 8.506 10,075,201 +0.03(+0.36%)
Feb 02, 2005 8.639 8.674 8.443 8.475 21,306,664 -0.26(-2.97%)
Feb 01, 2005 8.664 8.736 8.664 8.735 18,952,748 +0.12(+1.36%)
Jan 31, 2005 8.410 8.755 8.394 8.617 20,909,286 +0.16(+1.85%)
Jan 28, 2005 8.436 8.506 8.407 8.461 17,313,562 -0.01(-0.17%)
Jan 27, 2005 8.356 8.535 8.281 8.475 29,552,268 +0.06(+0.67%)
Jan 26, 2005 8.538 8.548 8.398 8.419 23,439,814 +0.08(+0.97%)
Jan 25, 2005 8.088 8.417 8.088 8.338 17,277,686 +0.28(+3.45%)
Jan 24, 2005 8.129 8.159 8.056 8.059 14,631,256 -0.03(-0.34%)
Jan 21, 2005 8.129 8.130 8.030 8.087 19,148,678 +0.01(+0.14%)
Jan 20, 2005 8.059 8.114 8.011 8.075 11,587,447 -0.04(-0.54%)
Jan 19, 2005 8.117 8.177 8.071 8.119 8,030,357 +0.01(+0.11%)
Jan 18, 2005 8.219 8.219 8.066 8.110 19,209,388 -0.11(-1.31%)
Jan 14, 2005 8.151 8.238 8.117 8.217 10,180,065 +0.07(+0.82%)
Jan 13, 2005 8.156 8.219 8.107 8.151 10,778,892 -0.03(-0.39%)
Jan 12, 2005 8.226 8.227 8.084 8.182 15,285,275 +0.04(+0.53%)
Jan 11, 2005 8.255 8.267 8.129 8.139 10,820,286 -0.08(-1.00%)
Jan 10, 2005 8.161 8.306 8.139 8.222 19,623,324 +0.09(+1.11%)
Jan 07, 2005 8.348 8.396 8.093 8.132 25,297,006 -0.22(-2.59%)
Jan 06, 2005 8.409 8.446 8.338 8.348 13,524,668 -0.08(-0.95%)
Jan 05, 2005 8.516 8.577 8.419 8.427 14,871,339 -0.15(-1.77%)
Jan 04, 2005 8.725 8.733 8.543 8.580 9,705,418 -0.18(-2.00%)
Jan 03, 2005 8.842 8.855 8.735 8.755 4,920,319 -0.12(-1.39%)
Dec 31, 2004 8.894 8.930 8.859 8.878 4,382,202 -0.01(-0.16%)
Dec 30, 2004 8.842 8.909 8.793 8.893 9,183,859 +0.10(+1.15%)
Dec 29, 2004 8.625 8.816 8.625 8.791 16,405,662 +0.17(+1.93%)
Dec 28, 2004 8.529 8.639 8.529 8.625 9,468,095 +0.02(+0.27%)
Dec 27, 2004 8.639 8.668 8.578 8.601 3,995,861 -0.04(-0.52%)
Dec 23, 2004 8.639 8.675 8.558 8.646 10,367,716 -0.01(-0.12%)
Dec 22, 2004 8.813 8.813 8.639 8.656 10,638,154 -0.19(-2.15%)
Dec 21, 2004 8.719 8.975 8.719 8.846 24,234,570 +0.14(+1.65%)
Dec 20, 2004 8.646 8.738 8.638 8.703 16,102,109 +0.03(+0.32%)
Dec 17, 2004 8.468 8.675 8.468 8.675 16,924,462 +0.14(+1.61%)
Dec 16, 2004 8.716 8.716 8.536 8.538 13,452,919 -0.20(-2.27%)
Dec 15, 2004 8.581 8.755 8.568 8.736 14,620,218 +0.16(+1.88%)
Dec 14, 2004 8.443 8.606 8.407 8.575 11,990,345 +0.09(+1.01%)
Dec 13, 2004 8.326 8.526 8.297 8.490 8,496,725 +0.09(+1.05%)
Dec 10, 2004 8.365 8.448 8.285 8.401 13,290,104 -0.02(-0.28%)
Dec 09, 2004 8.282 8.440 8.274 8.424 16,022,081 +0.08(+0.94%)
Dec 08, 2004 8.356 8.369 8.310 8.346 14,322,184 -0.11(-1.25%)
Dec 07, 2004 8.480 8.506 8.439 8.452 8,088,308 -0.06(-0.65%)
Dec 06, 2004 8.509 8.539 8.465 8.507 13,709,559 -0.03(-0.32%)
Dec 03, 2004 8.501 8.548 8.439 8.535 11,678,513 +0.01(+0.14%)
Dec 02, 2004 8.474 8.523 8.420 8.523 14,959,646 +0.05(+0.60%)
Dec 01, 2004 8.422 8.530 8.422 8.472 10,497,416 +0.07(+0.83%)
Nov 30, 2004 8.327 8.419 8.327 8.403 11,441,190 +0.05(+0.64%)
Nov 29, 2004 8.255 8.374 8.248 8.349 13,668,165 +0.04(+0.47%)
Nov 26, 2004 8.480 8.480 8.309 8.310 7,632,979 -0.05(-0.61%)
Nov 24, 2004 8.277 8.403 8.277 8.361 15,815,113 +0.08(+1.02%)
Nov 23, 2004 8.152 8.284 8.136 8.277 11,543,294 +0.12(+1.53%)
Nov 22, 2004 7.972 8.159 7.964 8.152 10,122,114 +0.18(+2.20%)
Nov 19, 2004 8.059 8.074 7.964 7.977 32,267,688 -0.11(-1.40%)
Nov 18, 2004 8.161 8.214 8.082 8.090 14,062,784 -0.13(-1.53%)
Nov 17, 2004 8.306 8.320 8.211 8.216 12,100,728 -0.01(-0.07%)
Nov 16, 2004 8.180 8.282 8.178 8.222 9,556,402 +0.08(+0.93%)
Nov 15, 2004 8.168 8.262 8.146 8.146 12,324,253 +0.00(+0.00%)
Nov 12, 2004 8.197 8.224 8.104 8.146 10,983,101 -0.04(-0.55%)
Nov 11, 2004 8.139 8.298 8.139 8.191 11,885,481 +0.05(+0.59%)
Nov 10, 2004 8.187 8.356 8.137 8.143 20,426,360 -0.03(-0.43%)
Nov 09, 2004 8.129 8.209 8.126 8.178 9,647,467 +0.04(+0.52%)
Nov 08, 2004 8.081 8.140 7.987 8.136 13,538,465 +0.07(+0.81%)
Nov 05, 2004 8.045 8.137 7.991 8.071 11,385,998 +0.09(+1.11%)
Nov 04, 2004 7.848 7.982 7.811 7.982 13,215,595 +0.07(+0.93%)
Nov 03, 2004 7.900 7.953 7.888 7.908 11,584,688 +0.17(+2.15%)
Nov 02, 2004 7.650 7.761 7.611 7.742 33,354,960 +0.04(+0.49%)
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.