Skip to main content

FedEx Corp (NY: FDX )

296.19 +39.81 (+15.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 45.97 47.46 45.73 47.44 3,310,173 +1.58(+3.45%)
May 28, 2009 46.28 46.63 44.64 45.85 3,373,679 +0.19(+0.41%)
May 27, 2009 47.45 47.88 45.51 45.67 2,847,967 -1.70(-3.60%)
May 26, 2009 44.83 47.65 44.80 47.37 3,541,029 +2.15(+4.75%)
May 22, 2009 45.74 45.91 44.26 45.22 3,544,323 -0.50(-1.10%)
May 21, 2009 47.00 47.00 45.05 45.73 3,459,412 -1.93(-4.04%)
May 20, 2009 47.50 49.04 46.98 47.65 5,190,027 +0.89(+1.90%)
May 19, 2009 46.30 47.35 46.21 46.76 3,420,188 +0.50(+1.07%)
May 18, 2009 45.85 46.39 45.15 46.26 4,216,567 +0.92(+2.04%)
May 15, 2009 45.88 46.72 45.00 45.34 4,228,529 -0.37(-0.81%)
May 14, 2009 45.12 46.32 45.03 45.71 3,178,440 +0.60(+1.33%)
May 13, 2009 46.61 46.61 44.73 45.11 4,648,336 -2.06(-4.37%)
May 12, 2009 48.78 49.03 46.63 47.17 4,800,817 -1.75(-3.59%)
May 11, 2009 50.03 50.57 48.79 48.93 4,973,544 -2.47(-4.81%)
May 08, 2009 51.44 52.18 50.49 51.40 3,691,144 +0.63(+1.25%)
May 07, 2009 53.10 53.20 50.16 50.77 4,931,543 -2.05(-3.87%)
May 06, 2009 52.37 52.92 51.35 52.81 4,245,126 +0.81(+1.56%)
May 05, 2009 50.87 52.20 50.73 52.00 4,668,475 +1.07(+2.10%)
May 04, 2009 47.34 51.05 47.12 50.93 4,941,292 +3.75(+7.94%)
May 01, 2009 47.84 48.16 46.50 47.18 3,119,828 -0.71(-1.48%)
Apr 30, 2009 47.84 49.41 47.55 47.89 4,547,851 +0.59(+1.25%)
Apr 29, 2009 46.18 47.86 46.11 47.30 2,854,516 +1.68(+3.68%)
Apr 28, 2009 44.60 46.41 44.50 45.62 3,376,754 +0.42(+0.93%)
Apr 27, 2009 46.60 47.18 45.06 45.20 3,512,546 -2.77(-5.78%)
Apr 24, 2009 47.10 48.57 46.82 47.98 3,564,722 +0.87(+1.85%)
Apr 23, 2009 44.72 47.23 44.16 47.10 6,511,390 +1.54(+3.38%)
Apr 22, 2009 44.64 47.71 44.64 45.56 5,228,720 +0.58(+1.29%)
Apr 21, 2009 43.36 45.08 43.02 44.98 3,398,539 +1.27(+2.90%)
Apr 20, 2009 44.72 44.87 43.56 43.71 4,243,483 -1.86(-4.08%)
Apr 17, 2009 45.54 45.88 43.79 45.57 6,317,900 -0.85(-1.83%)
Apr 16, 2009 43.00 46.66 42.82 46.42 5,952,516 +3.59(+8.39%)
Apr 15, 2009 43.23 43.43 42.11 42.82 3,480,793 -0.54(-1.24%)
Apr 14, 2009 42.79 44.70 42.79 43.36 3,750,605 -0.27(-0.61%)
Apr 13, 2009 43.12 43.86 42.14 43.63 3,220,602 +0.05(+0.12%)
Apr 09, 2009 42.08 43.77 41.87 43.58 4,039,444 +2.52(+6.15%)
Apr 08, 2009 39.87 41.37 39.54 41.05 3,286,067 +1.27(+3.18%)
Apr 07, 2009 40.61 40.65 39.62 39.79 3,053,488 -1.56(-3.77%)
Apr 06, 2009 42.39 42.54 40.34 41.34 6,177,696 -1.46(-3.42%)
Apr 03, 2009 41.34 42.92 41.16 42.81 5,047,166 +0.80(+1.92%)
Apr 02, 2009 39.34 43.20 39.20 42.00 10,771,254 +3.53(+9.16%)
Apr 01, 2009 37.88 38.72 37.60 38.48 3,830,869 +0.40(+1.06%)
Mar 31, 2009 38.14 38.90 36.86 38.07 5,151,781 +0.35(+0.93%)
Mar 30, 2009 38.51 38.51 37.20 37.72 4,538,255 -2.48(-6.17%)
Mar 26, 2009 37.44 40.38 37.31 40.21 5,789,735 +3.17(+8.57%)
Mar 25, 2009 38.41 38.41 35.99 37.03 5,078,168 -0.26(-0.69%)
Mar 24, 2009 37.74 38.43 37.11 37.29 4,605,967 -0.83(-2.18%)
Mar 23, 2009 36.71 38.14 36.65 38.12 4,820,875 +2.26(+6.30%)
Mar 20, 2009 38.50 38.93 35.44 35.86 10,779,042 -3.79(-9.57%)
Mar 19, 2009 37.62 40.09 37.60 39.65 13,149,156 +2.81(+7.62%)
Mar 18, 2009 35.94 37.83 35.17 36.84 8,767,111 +0.92(+2.55%)
Mar 17, 2009 34.86 35.99 34.51 35.93 5,994,836 +1.56(+4.53%)
Mar 16, 2009 33.14 35.57 32.99 34.37 7,201,198 +1.85(+5.68%)
Mar 13, 2009 33.21 33.40 32.08 32.52 0 -0.48(-1.45%)
Mar 12, 2009 32.02 33.11 30.94 33.00 4,963,743 +0.86(+2.66%)
Mar 11, 2009 31.90 32.86 31.32 32.14 6,533,759 +0.42(+1.32%)
Mar 10, 2009 29.95 31.82 29.57 31.72 8,001,984 +2.39(+8.14%)
Mar 09, 2009 30.08 30.71 29.11 29.34 7,938,100 -1.27(-4.14%)
Mar 06, 2009 33.86 34.10 30.00 30.60 0 -2.77(-8.31%)
Mar 05, 2009 35.60 35.60 32.94 33.38 7,515,314 -3.06(-8.41%)
Mar 04, 2009 34.75 36.93 34.45 36.44 6,051,856 +1.89(+5.47%)
Mar 02, 2009 36.29 36.77 34.51 34.55 5,899,105 -2.43(-6.57%)
Feb 27, 2009 36.53 37.66 36.26 36.98 0 -0.10(-0.28%)
Feb 26, 2009 38.28 38.37 36.98 37.08 5,165,036 -0.85(-2.23%)
Feb 25, 2009 39.98 39.98 37.35 37.93 6,580,678 -2.18(-5.44%)
Feb 24, 2009 38.42 40.42 37.52 40.11 5,457,592 +1.99(+5.21%)
Feb 23, 2009 40.51 40.51 37.93 38.13 4,655,562 -2.06(-5.13%)
Feb 20, 2009 40.22 40.65 38.97 40.19 4,610,326 -0.61(-1.49%)
Feb 19, 2009 41.18 42.23 40.48 40.80 3,806,952 -0.28(-0.69%)
Feb 18, 2009 42.35 43.12 40.62 41.08 4,633,755 -1.03(-2.44%)
Feb 17, 2009 43.42 43.63 41.88 42.11 4,522,226 -2.23(-5.04%)
Feb 13, 2009 44.68 46.32 44.26 44.34 4,156,001 -0.36(-0.80%)
Feb 12, 2009 44.36 44.77 43.18 44.70 3,552,838 -0.27(-0.59%)
Feb 11, 2009 44.85 45.43 44.30 44.96 2,771,104 +0.44(+0.98%)
Feb 10, 2009 46.86 47.63 43.63 44.53 5,990,350 -3.11(-6.52%)
Feb 09, 2009 47.37 48.54 46.97 47.63 3,222,526 +0.33(+0.71%)
Feb 06, 2009 45.13 47.69 44.95 47.30 4,578,660 +2.30(+5.12%)
Feb 05, 2009 43.46 45.09 43.18 45.00 3,689,920 +1.14(+2.60%)
Feb 04, 2009 45.25 45.87 43.75 43.86 4,344,835 -1.35(-2.99%)
Feb 03, 2009 42.52 45.44 42.36 45.21 5,449,814 +3.15(+7.49%)
Feb 02, 2009 43.28 43.42 41.73 42.06 5,162,995 -1.53(-3.51%)
Jan 30, 2009 47.15 47.15 43.26 43.59 0 -3.07(-6.58%)
Jan 29, 2009 48.01 48.28 46.46 46.67 2,897,269 -1.90(-3.91%)
Jan 28, 2009 48.34 49.44 47.51 48.57 3,381,691 +1.01(+2.12%)
Jan 27, 2009 47.07 47.79 46.01 47.56 2,881,508 +0.86(+1.83%)
Jan 26, 2009 46.16 47.62 46.04 46.70 2,768,305 +0.39(+0.83%)
Jan 23, 2009 47.12 47.71 45.74 46.32 4,292,855 -1.89(-3.92%)
Jan 22, 2009 47.92 48.99 47.36 48.21 2,370,333 -0.47(-0.97%)
Jan 21, 2009 47.67 48.79 47.02 48.68 3,148,509 +1.63(+3.46%)
Jan 20, 2009 49.96 50.06 47.00 47.05 3,630,771 -3.08(-6.15%)
Jan 16, 2009 50.82 51.10 48.79 50.13 0 +0.02(+0.03%)
Jan 15, 2009 49.58 50.52 48.10 50.12 3,441,532 +0.56(+1.14%)
Jan 14, 2009 51.01 51.05 48.94 49.55 3,565,117 -2.20(-4.25%)
Jan 13, 2009 51.54 52.65 51.01 51.75 2,819,975 +0.14(+0.27%)
Jan 12, 2009 51.61 52.20 51.36 51.61 2,339,540 -0.01(-0.02%)
Jan 09, 2009 53.40 53.40 51.36 51.62 2,196,200 -1.51(-2.85%)
Jan 08, 2009 53.50 54.03 52.50 53.14 2,400,594 -0.48(-0.89%)
Jan 07, 2009 54.35 54.99 53.33 53.62 2,891,534 -1.22(-2.23%)
Jan 06, 2009 55.20 55.41 54.30 54.84 4,749,785 +0.11(+0.20%)
Jan 05, 2009 54.73 55.06 54.40 54.73 4,401,131 -0.42(-0.76%)
Jan 02, 2009 54.91 55.34 53.83 55.15 0 +0.25(+0.45%)
Jan 01, 2009 53.27 55.27 53.27 54.90 0 +0.00(+0.00%)
Dec 31, 2008 53.27 55.27 53.27 54.90 2,614,698 +1.65(+3.10%)
Dec 30, 2008 51.68 53.34 51.54 53.25 2,249,529 +1.78(+3.46%)
Dec 29, 2008 51.95 52.16 50.95 51.47 2,221,419 -0.71(-1.36%)
Dec 26, 2008 52.46 52.55 50.89 52.18 1,639,144 -0.20(-0.38%)
Dec 24, 2008 51.58 52.60 51.58 52.38 1,345,299 +0.29(+0.56%)
Dec 23, 2008 54.07 54.07 51.58 52.08 2,833,458 -1.80(-3.34%)
Dec 22, 2008 54.56 54.77 53.06 53.88 2,360,112 -0.54(-0.99%)
Dec 19, 2008 54.00 55.19 53.59 54.42 3,760,145 +0.85(+1.58%)
Dec 18, 2008 55.62 55.97 52.77 53.57 4,803,450 -1.17(-2.14%)
Dec 17, 2008 53.53 55.76 53.40 54.75 2,910,946 +0.50(+0.91%)
Dec 16, 2008 51.90 54.39 51.51 54.25 3,980,730 +2.72(+5.28%)
Dec 15, 2008 52.67 52.67 50.81 51.53 3,230,417 -0.97(-1.84%)
Dec 12, 2008 49.21 52.61 49.06 52.49 4,788,665 +2.34(+4.66%)
Dec 11, 2008 51.90 53.08 49.77 50.16 5,130,232 -2.06(-3.95%)
Dec 10, 2008 54.32 54.37 51.14 52.22 7,342,754 -2.25(-4.13%)
Dec 09, 2008 57.24 57.70 53.32 54.47 16,533,779 -9.23(-14.48%)
Dec 08, 2008 64.36 65.85 62.06 63.70 3,971,164 +0.62(+0.98%)
Dec 05, 2008 59.91 63.20 57.10 63.08 3,964,032 +2.38(+3.92%)
Dec 04, 2008 59.01 63.07 58.81 60.70 4,225,848 +0.73(+1.21%)
Dec 03, 2008 57.36 60.14 55.57 59.97 3,365,972 +2.57(+4.47%)
Dec 02, 2008 55.23 57.52 54.45 57.41 2,825,763 +3.11(+5.72%)
Dec 01, 2008 59.48 59.48 54.18 54.30 4,114,389 -6.16(-10.19%)
Nov 28, 2008 59.08 60.46 58.71 60.46 1,210,351 +1.22(+2.05%)
Nov 26, 2008 56.60 59.82 56.53 59.25 3,521,311 +1.81(+3.14%)
Nov 25, 2008 57.70 58.52 49.04 57.44 3,718,664 +0.59(+1.04%)
Nov 24, 2008 52.89 57.55 52.59 56.85 5,093,933 +4.72(+9.06%)
Nov 21, 2008 49.43 52.49 47.43 52.13 5,449,709 +3.56(+7.33%)
Nov 20, 2008 51.37 52.91 47.92 48.57 5,942,447 -3.28(-6.32%)
Nov 19, 2008 54.19 55.97 51.06 51.84 4,117,991 -3.60(-6.50%)
Nov 18, 2008 53.27 56.94 53.26 55.45 4,650,932 +1.74(+3.23%)
Nov 17, 2008 54.53 56.03 52.79 53.71 3,704,524 -1.38(-2.50%)
Nov 14, 2008 55.44 57.79 54.34 55.09 3,380,264 -2.37(-4.13%)
Nov 13, 2008 54.51 57.56 51.89 57.46 5,420,546 +3.46(+6.40%)
Nov 12, 2008 56.03 56.28 53.54 54.00 3,738,263 -2.91(-5.11%)
Nov 11, 2008 55.26 57.78 54.86 56.91 3,580,843 +0.18(+0.32%)
Nov 10, 2008 56.12 58.18 55.70 56.73 3,716,093 +1.46(+2.65%)
Nov 07, 2008 53.78 55.57 53.49 55.27 3,155,244 +1.75(+3.26%)
Nov 06, 2008 54.32 55.72 53.09 53.52 4,851,459 -1.18(-2.16%)
Nov 05, 2008 58.31 58.81 54.58 54.70 3,091,416 -4.19(-7.12%)
Nov 04, 2008 56.77 59.09 56.56 58.90 3,703,822 +2.41(+4.27%)
Nov 03, 2008 55.94 56.71 55.35 56.48 2,860,146 +0.54(+0.96%)
Oct 31, 2008 51.35 56.30 50.59 55.94 6,177,796 +3.73(+7.15%)
Oct 30, 2008 50.82 52.41 50.50 52.21 4,526,251 +2.51(+5.04%)
Oct 29, 2008 49.77 52.26 49.41 49.70 4,756,477 -0.07(-0.14%)
Oct 28, 2008 48.17 49.88 46.13 49.77 4,070,077 +2.76(+5.86%)
Oct 27, 2008 48.31 49.60 47.02 47.02 3,258,690 -1.60(-3.29%)
Oct 24, 2008 48.43 50.52 47.95 48.62 4,692,075 -2.73(-5.32%)
Oct 23, 2008 49.86 52.59 49.35 51.35 6,883,959 +1.71(+3.45%)
Oct 22, 2008 53.04 53.09 48.23 49.64 6,018,816 -3.80(-7.11%)
Oct 21, 2008 54.00 56.11 53.03 53.44 3,648,471 -1.47(-2.68%)
Oct 20, 2008 54.10 55.52 53.13 54.91 3,347,940 +1.38(+2.57%)
Oct 17, 2008 55.52 56.71 53.21 53.53 5,264,719 -3.16(-5.57%)
Oct 16, 2008 55.20 57.18 52.12 56.69 4,904,545 +0.84(+1.50%)
Oct 15, 2008 59.21 60.10 55.63 55.85 3,923,115 -4.70(-7.76%)
Oct 14, 2008 64.40 64.87 59.53 60.55 5,277,270 -2.52(-4.00%)
Oct 13, 2008 59.91 63.22 59.01 63.07 5,003,573 +4.57(+7.81%)
Oct 10, 2008 54.85 60.33 52.79 58.50 8,742,504 +1.34(+2.34%)
Oct 09, 2008 61.41 62.38 56.48 57.17 5,978,841 -3.57(-5.88%)
Oct 08, 2008 61.40 64.44 60.18 60.74 8,780,081 -3.16(-4.94%)
Oct 07, 2008 67.27 67.27 63.76 63.89 4,597,557 -2.29(-3.47%)
Oct 06, 2008 65.27 66.96 63.86 66.19 5,768,528 -0.56(-0.85%)
Oct 03, 2008 67.13 69.36 66.42 66.75 0 +0.43(+0.65%)
Oct 02, 2008 68.85 68.98 65.66 66.32 4,492,211 -2.77(-4.01%)
Oct 01, 2008 67.09 69.72 66.84 69.10 3,964,144 +1.45(+2.15%)
Sep 30, 2008 69.63 69.80 67.43 67.64 3,788,183 -0.49(-0.72%)
Sep 29, 2008 68.70 69.66 67.34 68.13 4,939,910 -1.67(-2.39%)
Sep 26, 2008 68.94 70.37 68.70 69.80 0 -0.27(-0.39%)
Sep 25, 2008 71.11 72.07 69.59 70.07 3,504,638 -0.53(-0.75%)
Sep 24, 2008 72.44 73.37 70.14 70.60 4,253,474 -1.96(-2.70%)
Sep 23, 2008 73.61 74.58 72.12 72.56 3,399,961 -0.76(-1.04%)
Sep 22, 2008 76.16 76.92 72.86 73.32 4,608,129 -3.77(-4.88%)
Sep 19, 2008 82.17 83.00 76.68 77.09 0 -0.30(-0.39%)
Sep 18, 2008 75.62 78.46 73.32 77.39 7,150,196 +2.02(+2.68%)
Sep 17, 2008 76.92 77.86 74.63 75.37 5,301,036 -3.36(-4.27%)
Sep 16, 2008 75.86 78.73 75.70 78.73 5,774,161 +1.28(+1.66%)
Sep 15, 2008 76.17 79.10 76.17 77.45 4,699,950 -0.29(-0.37%)
Sep 12, 2008 76.42 77.84 75.86 77.74 3,788,388 +0.32(+0.41%)
Sep 11, 2008 73.99 77.56 73.99 77.42 3,682,531 +2.23(+2.97%)
Sep 10, 2008 74.87 76.25 73.74 75.19 6,622,520 +2.66(+3.67%)
Sep 09, 2008 72.43 74.27 72.22 72.53 5,500,521 -0.09(-0.13%)
Sep 08, 2008 71.86 72.82 71.30 72.62 3,264,029 +2.21(+3.14%)
Sep 05, 2008 70.43 70.87 68.91 70.42 0 -0.45(-0.63%)
Sep 04, 2008 71.90 72.96 70.43 70.86 2,719,760 -1.89(-2.60%)
Sep 03, 2008 72.50 73.50 71.89 72.75 2,615,108 +0.29(+0.40%)
Sep 02, 2008 73.67 75.25 71.93 72.46 4,345,361 +1.58(+2.23%)
Aug 29, 2008 71.44 72.08 70.59 70.88 1,964,890 -0.95(-1.32%)
Aug 28, 2008 70.12 72.12 70.01 71.83 2,501,395 +2.06(+2.96%)
Aug 27, 2008 69.36 70.24 68.22 69.76 2,366,474 +0.55(+0.79%)
Aug 26, 2008 69.07 69.82 68.30 69.22 3,369,702 -0.03(-0.04%)
Aug 25, 2008 70.48 71.13 68.65 69.24 2,558,164 -1.51(-2.14%)
Aug 22, 2008 69.78 70.98 69.53 70.76 2,353,777 +1.21(+1.73%)
Aug 21, 2008 69.11 69.59 68.40 69.55 2,966,301 -0.78(-1.11%)
Aug 20, 2008 70.77 72.00 69.35 70.33 2,884,824 -0.62(-0.88%)
Aug 19, 2008 72.79 73.36 70.56 70.95 4,062,272 -2.58(-3.50%)
Aug 18, 2008 74.87 75.17 73.16 73.53 2,014,589 -1.65(-2.20%)
Aug 15, 2008 74.59 76.57 73.63 75.18 0 +0.76(+1.02%)
Aug 14, 2008 72.43 74.51 72.26 74.42 2,764,800 +1.83(+2.52%)
Aug 13, 2008 74.89 74.89 70.90 72.59 3,949,239 -2.40(-3.21%)
Aug 12, 2008 74.96 75.69 73.90 74.99 2,827,972 -0.29(-0.39%)
Aug 11, 2008 74.85 77.16 74.06 75.28 4,129,497 -0.16(-0.22%)
Aug 08, 2008 72.49 75.80 72.49 75.45 4,821,545 +4.23(+5.94%)
Aug 07, 2008 70.36 72.74 69.66 71.22 2,919,715 +0.22(+0.31%)
Aug 06, 2008 70.71 71.37 69.53 71.00 2,846,758 -0.88(-1.23%)
Aug 05, 2008 67.79 72.15 67.79 71.88 5,189,786 +4.55(+6.76%)
Aug 04, 2008 66.26 68.08 65.94 67.33 2,829,399 +1.14(+1.72%)
Aug 01, 2008 67.61 67.61 65.13 66.19 3,037,184 -1.28(-1.90%)
Jul 31, 2008 67.34 68.75 67.32 67.47 2,658,379 -0.70(-1.03%)
Jul 30, 2008 69.11 69.78 67.28 68.17 4,696,764 -2.11(-3.00%)
Jul 29, 2008 70.28 70.28 66.69 70.28 2,905,619 +3.49(+5.23%)
Jul 28, 2008 67.44 68.47 66.72 66.79 1,929,161 -1.24(-1.82%)
Jul 25, 2008 68.47 69.26 67.48 68.03 2,184,766 -0.26(-0.38%)
Jul 24, 2008 71.19 71.20 67.97 68.28 3,770,290 -2.78(-3.91%)
Jul 23, 2008 69.32 71.43 69.20 71.07 4,443,471 +2.19(+3.18%)
Jul 22, 2008 65.98 68.93 65.98 68.87 3,610,344 +2.28(+3.43%)
Jul 21, 2008 68.34 68.34 66.27 66.59 2,973,274 -1.46(-2.15%)
Jul 18, 2008 67.58 68.55 66.92 68.05 3,919,940 +0.40(+0.59%)
Jul 17, 2008 66.08 67.94 64.43 67.65 6,371,693 +1.79(+2.72%)
Jul 16, 2008 62.46 66.07 62.01 65.86 5,281,394 +3.38(+5.41%)
Jul 15, 2008 61.95 63.75 61.04 62.48 3,623,460 -0.09(-0.15%)
Jul 14, 2008 63.57 64.07 62.09 62.58 2,858,241 -0.70(-1.11%)
Jul 11, 2008 63.47 64.31 62.32 63.28 3,320,868 -1.10(-1.70%)
Jul 10, 2008 64.60 65.32 63.59 64.37 2,862,770 -0.35(-0.54%)
Jul 09, 2008 66.52 66.52 64.61 64.72 3,682,246 -1.59(-2.40%)
Jul 08, 2008 64.47 66.34 64.42 66.32 3,828,249 +2.13(+3.32%)
Jul 07, 2008 64.61 66.07 63.55 64.19 3,855,856 +0.03(+0.04%)
Jul 04, 2008 63.90 65.11 63.33 64.16 2,295,684 +0.00(+0.00%)
Jul 03, 2008 63.90 65.11 63.33 64.16 2,295,684 +0.23(+0.36%)
Jul 02, 2008 65.73 66.20 63.92 63.93 3,349,392 -1.43(-2.19%)
Jul 01, 2008 66.79 66.79 63.97 65.36 5,483,077 -2.07(-3.07%)
Jun 30, 2008 65.93 68.07 65.31 67.43 5,180,118 +1.32(+1.99%)
Jun 27, 2008 66.77 67.51 65.48 66.11 5,723,649 -0.72(-1.08%)
Jun 26, 2008 67.83 68.08 66.69 66.83 3,893,626 -1.44(-2.11%)
Jun 25, 2008 68.04 69.60 68.04 68.27 4,479,511 -0.18(-0.26%)
Jun 24, 2008 68.16 69.72 67.14 68.45 5,741,972 -0.13(-0.19%)
Jun 23, 2008 69.23 69.64 68.37 68.58 4,167,442 -0.35(-0.51%)
Jun 20, 2008 69.33 69.75 68.56 68.93 5,368,193 -1.02(-1.46%)
Jun 19, 2008 70.31 70.92 68.75 69.94 7,246,291 -0.74(-1.05%)
Jun 18, 2008 69.11 71.68 68.79 70.69 13,790,534 -1.48(-2.05%)
Jun 17, 2008 74.41 74.45 72.04 72.17 5,603,674 -1.45(-1.98%)
Jun 16, 2008 72.79 73.90 72.49 73.62 4,536,736 +0.04(+0.06%)
Jun 13, 2008 75.17 75.17 72.55 73.58 6,063,567 -1.25(-1.67%)
Jun 12, 2008 74.60 76.53 73.68 74.83 5,678,373 +0.74(+1.01%)
Jun 11, 2008 75.88 76.41 74.07 74.09 5,534,596 -3.17(-4.11%)
Jun 10, 2008 76.93 77.64 75.11 77.26 3,634,171 +0.98(+1.29%)
Jun 09, 2008 76.43 77.19 75.59 76.28 2,548,003 +0.23(+0.30%)
Jun 06, 2008 78.97 79.11 75.94 76.05 3,487,853 -4.13(-5.16%)
Jun 05, 2008 78.61 80.18 78.10 80.18 2,794,258 +1.83(+2.34%)
Jun 04, 2008 76.60 79.00 76.53 78.35 1,987,139 +1.38(+1.79%)
Jun 03, 2008 77.86 78.31 76.38 76.97 2,443,000 -0.61(-0.78%)
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.