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

Canadian National Railway Company (NY: CNI )

121.84 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2006 12.84 12.94 12.70 12.80 2,262,950 +0.08(+0.65%)
May 30, 2006 12.87 12.96 12.63 12.72 2,075,127 -0.15(-1.16%)
May 26, 2006 12.89 12.94 12.77 12.87 1,723,221 +0.01(+0.07%)
May 25, 2006 12.38 12.94 12.38 12.86 2,848,063 +0.56(+4.52%)
May 24, 2006 12.44 12.53 12.19 12.31 3,359,164 -0.08(-0.65%)
May 23, 2006 12.55 12.70 12.38 12.39 2,868,661 -0.09(-0.69%)
May 22, 2006 12.47 12.54 12.37 12.47 3,249,543 -0.00(-0.02%)
May 19, 2006 12.39 12.61 12.24 12.47 3,850,017 +0.09(+0.74%)
May 18, 2006 12.56 12.58 12.34 12.38 3,239,070 -0.07(-0.57%)
May 17, 2006 12.61 12.75 12.37 12.45 3,765,881 -0.23(-1.81%)
May 16, 2006 12.63 12.80 12.35 12.68 2,958,732 +0.06(+0.50%)
May 15, 2006 12.82 12.90 12.36 12.62 4,359,722 -0.31(-2.37%)
May 12, 2006 13.21 13.21 12.83 12.93 2,424,938 -0.23(-1.72%)
May 11, 2006 13.46 13.49 13.06 13.15 3,571,425 -0.24(-1.78%)
May 10, 2006 13.46 13.57 13.33 13.39 3,070,099 -0.19(-1.37%)
May 09, 2006 13.55 13.62 13.48 13.58 1,822,718 +0.07(+0.51%)
May 08, 2006 13.68 13.69 13.35 13.51 2,157,518 -0.12(-0.90%)
May 05, 2006 13.54 13.76 13.54 13.63 2,041,263 +0.16(+1.19%)
May 04, 2006 13.41 13.58 13.37 13.47 2,756,945 +0.07(+0.56%)
May 03, 2006 13.37 13.52 13.36 13.40 2,044,405 +0.03(+0.21%)
May 02, 2006 13.24 13.39 13.18 13.37 4,665,196 +0.23(+1.72%)
May 01, 2006 13.01 13.21 12.93 13.14 2,551,666 +0.28(+2.16%)
Apr 28, 2006 12.79 13.02 12.78 12.86 2,306,589 +0.04(+0.33%)
Apr 27, 2006 13.28 13.31 12.70 12.82 5,524,014 -0.53(-3.97%)
Apr 26, 2006 13.53 13.61 13.29 13.35 2,757,992 -0.02(-0.17%)
Apr 25, 2006 13.56 13.58 13.19 13.37 4,263,018 -0.18(-1.35%)
Apr 24, 2006 13.49 13.59 13.37 13.56 2,624,631 +0.09(+0.70%)
Apr 21, 2006 13.82 13.84 13.40 13.46 3,052,643 -0.17(-1.22%)
Apr 20, 2006 13.75 13.79 13.60 13.63 2,515,707 -0.03(-0.19%)
Apr 19, 2006 13.86 13.91 13.61 13.65 3,901,337 -0.11(-0.83%)
Apr 18, 2006 13.41 13.84 13.41 13.77 3,069,750 +0.38(+2.87%)
Apr 17, 2006 13.25 13.61 13.25 13.39 2,777,542 +0.16(+1.19%)
Apr 13, 2006 13.12 13.23 13.09 13.23 1,358,398 +0.10(+0.79%)
Apr 12, 2006 13.29 13.32 13.06 13.12 2,680,838 -0.12(-0.91%)
Apr 11, 2006 13.45 13.49 13.18 13.24 2,544,335 -0.15(-1.13%)
Apr 10, 2006 13.34 13.45 13.18 13.40 2,073,032 +0.15(+1.12%)
Apr 07, 2006 13.39 13.44 13.22 13.25 2,312,175 -0.11(-0.84%)
Apr 06, 2006 13.29 13.40 13.22 13.36 1,865,659 +0.12(+0.91%)
Apr 05, 2006 13.20 13.26 13.08 13.24 1,881,369 +0.09(+0.65%)
Apr 04, 2006 13.22 13.35 13.10 13.15 3,422,354 -0.06(-0.43%)
Apr 03, 2006 13.03 13.43 13.02 13.21 3,521,851 +0.24(+1.86%)
Mar 31, 2006 13.00 13.06 12.95 12.97 3,419,910 -0.07(-0.57%)
Mar 30, 2006 13.02 13.16 12.97 13.04 2,185,796 +0.06(+0.46%)
Mar 29, 2006 13.06 13.06 12.82 12.98 3,211,490 -0.07(-0.57%)
Mar 28, 2006 13.33 13.33 13.02 13.06 3,610,177 -0.25(-1.85%)
Mar 27, 2006 13.49 13.59 13.22 13.31 3,386,395 -0.32(-2.35%)
Mar 24, 2006 13.63 13.86 13.50 13.63 2,109,689 +0.04(+0.30%)
Mar 23, 2006 13.51 13.63 13.41 13.59 4,544,403 +0.12(+0.89%)
Mar 22, 2006 13.28 13.50 13.23 13.47 2,392,820 +0.19(+1.47%)
Mar 21, 2006 13.32 13.40 13.16 13.27 2,926,264 +0.01(+0.09%)
Mar 20, 2006 13.18 13.28 13.08 13.26 2,232,926 +0.10(+0.74%)
Mar 17, 2006 13.42 13.42 13.11 13.16 3,253,034 -0.26(-1.94%)
Mar 16, 2006 13.39 13.52 13.29 13.42 3,898,544 +0.11(+0.82%)
Mar 15, 2006 13.18 13.35 13.12 13.31 6,259,944 +0.28(+2.18%)
Mar 14, 2006 12.96 13.15 12.92 13.03 3,068,702 +0.03(+0.20%)
Mar 13, 2006 13.01 13.08 12.96 13.00 2,154,725 -0.03(-0.22%)
Mar 10, 2006 12.83 13.10 12.75 13.03 3,271,537 +0.04(+0.31%)
Mar 09, 2006 13.01 13.12 12.91 12.99 2,281,802 +0.07(+0.51%)
Mar 08, 2006 13.18 13.18 12.87 12.93 3,358,466 -0.33(-2.49%)
Mar 07, 2006 13.48 13.49 13.08 13.26 3,186,353 -0.20(-1.51%)
Mar 06, 2006 13.65 13.66 13.37 13.46 3,873,757 -0.24(-1.78%)
Mar 03, 2006 13.72 13.79 13.63 13.70 3,257,223 -0.02(-0.13%)
Mar 02, 2006 13.66 13.77 13.49 13.72 3,801,490 +0.06(+0.46%)
Mar 01, 2006 14.65 14.66 12.92 13.66 3,304,354 +6.90(+102.14%)
Feb 28, 2006 6.792 6.797 6.663 6.756 2,977,235 -0.04(-0.53%)
Feb 27, 2006 6.681 6.809 6.678 6.792 4,081,828 +0.12(+1.81%)
Feb 24, 2006 6.682 6.695 6.646 6.671 3,341,709 -0.01(-0.16%)
Feb 23, 2006 6.721 6.766 6.660 6.682 3,445,744 -0.07(-0.98%)
Feb 22, 2006 6.741 6.779 6.695 6.748 4,178,882 +0.00(+0.02%)
Feb 21, 2006 6.756 6.785 6.675 6.746 3,405,247 +0.01(+0.12%)
Feb 17, 2006 6.670 6.749 6.593 6.739 4,004,325 -6.54(-49.25%)
Feb 16, 2006 13.09 13.29 12.93 13.28 23,750,852 +0.19(+1.43%)
Feb 15, 2006 12.96 13.09 12.91 13.09 24,069,242 +0.16(+1.27%)
Feb 14, 2006 12.71 13.04 12.62 12.93 19,784,928 +0.22(+1.77%)
Feb 13, 2006 12.89 12.90 12.66 12.70 22,457,738 -0.21(-1.60%)
Feb 10, 2006 13.10 13.12 12.79 12.91 26,856,560 -0.23(-1.72%)
Feb 09, 2006 13.03 13.16 12.99 13.13 16,779,764 +0.18(+1.36%)
Feb 08, 2006 12.80 12.98 12.69 12.96 14,467,240 +0.15(+1.19%)
Feb 07, 2006 12.91 12.93 12.76 12.81 14,221,465 -0.19(-1.44%)
Feb 06, 2006 12.81 13.00 12.78 12.99 10,847,637 +0.12(+0.91%)
Feb 03, 2006 12.71 12.99 12.69 12.88 19,095,082 +0.07(+0.56%)
Feb 02, 2006 12.82 12.97 12.75 12.80 21,636,624 -0.13(-1.00%)
Feb 01, 2006 12.88 13.11 12.87 12.93 27,962,550 -0.01(-0.10%)
Jan 31, 2006 13.18 13.18 12.88 12.95 33,696,380 -0.26(-2.01%)
Jan 30, 2006 12.91 13.24 12.85 13.21 61,731,548 +0.34(+2.66%)
Jan 27, 2006 12.62 12.89 12.54 12.87 28,448,516 +0.32(+2.57%)
Jan 26, 2006 12.57 12.73 12.48 12.55 48,630,036 -0.04(-0.34%)
Jan 25, 2006 12.39 12.59 12.33 12.59 57,578,500 +0.63(+5.31%)
Jan 24, 2006 11.76 12.04 11.73 11.95 28,747,356 +0.20(+1.69%)
Jan 23, 2006 11.52 11.79 11.52 11.76 16,704,356 +0.25(+2.15%)
Jan 20, 2006 11.51 11.54 11.44 11.51 14,333,181 +0.03(+0.29%)
Jan 19, 2006 11.19 11.51 11.12 11.47 21,139,486 +0.37(+3.35%)
Jan 18, 2006 11.05 11.17 11.04 11.10 17,033,918 -0.10(-0.92%)
Jan 17, 2006 11.14 11.24 11.08 11.21 12,746,812 +0.01(+0.11%)
Jan 13, 2006 11.17 11.29 11.16 11.19 10,749,886 -0.02(-0.19%)
Jan 12, 2006 11.41 11.42 11.21 11.21 10,808,537 -0.22(-1.92%)
Jan 11, 2006 11.50 11.56 11.42 11.43 8,068,698 -0.07(-0.57%)
Jan 10, 2006 11.47 11.58 11.42 11.50 7,119,111 +0.03(+0.27%)
Jan 09, 2006 11.47 11.53 11.44 11.47 7,758,686 -0.02(-0.14%)
Jan 06, 2006 11.58 11.59 11.44 11.48 11,330,810 -0.09(-0.76%)
Jan 05, 2006 11.63 11.64 11.53 11.57 7,638,591 -0.12(-1.05%)
Jan 04, 2006 11.61 11.73 11.58 11.69 8,401,054 +0.13(+1.11%)
Jan 03, 2006 11.39 11.59 11.30 11.56 17,740,524 +0.11(+0.95%)
Dec 30, 2005 11.56 11.56 11.41 11.46 5,532,742 -0.10(-0.87%)
Dec 29, 2005 11.53 11.66 11.50 11.56 4,848,480 +0.04(+0.32%)
Dec 28, 2005 11.40 11.57 11.39 11.52 5,731,038 +0.11(+0.94%)
Dec 27, 2005 11.52 11.55 11.32 11.41 6,325,926 -0.06(-0.50%)
Dec 23, 2005 11.40 11.51 11.37 11.47 6,320,340 +0.08(+0.74%)
Dec 22, 2005 11.52 11.52 11.38 11.38 7,390,023 -0.07(-0.60%)
Dec 21, 2005 11.15 11.56 11.14 11.45 11,827,947 +0.36(+3.24%)
Dec 20, 2005 11.22 11.24 11.05 11.09 11,330,810 -0.06(-0.54%)
Dec 19, 2005 11.49 11.49 11.15 11.15 12,886,457 -0.22(-1.91%)
Dec 16, 2005 11.45 11.51 11.35 11.37 7,498,946 +0.02(+0.18%)
Dec 15, 2005 11.28 11.39 11.20 11.35 11,238,644 -0.01(-0.09%)
Dec 14, 2005 11.45 11.48 11.32 11.36 12,975,830 -0.09(-0.79%)
Dec 13, 2005 11.22 11.48 11.20 11.45 18,056,122 +0.08(+0.68%)
Dec 12, 2005 11.51 11.51 11.15 11.37 17,564,570 -0.09(-0.75%)
Dec 09, 2005 11.49 11.52 11.43 11.46 11,031,969 -0.10(-0.83%)
Dec 08, 2005 11.71 11.72 11.48 11.56 11,495,591 -0.16(-1.36%)
Dec 07, 2005 11.77 11.80 11.66 11.72 11,978,763 -0.05(-0.39%)
Dec 06, 2005 11.64 11.85 11.64 11.76 14,391,832 +0.17(+1.43%)
Dec 05, 2005 11.62 11.63 11.51 11.60 14,576,164 +0.00(+0.04%)
Dec 02, 2005 11.62 11.65 11.49 11.59 12,118,409 +0.01(+0.09%)
Dec 01, 2005 11.51 11.61 11.45 11.58 16,207,219 +0.14(+1.25%)
Nov 30, 2005 11.51 11.68 11.42 11.44 16,564,711 -0.10(-0.87%)
Nov 29, 2005 11.42 11.60 11.41 11.54 15,274,390 +0.11(+0.93%)
Nov 28, 2005 11.37 11.53 11.32 11.43 13,696,399 -0.03(-0.30%)
Nov 25, 2005 11.26 11.47 11.21 11.47 9,811,470 +0.15(+1.33%)
Nov 23, 2005 11.23 11.34 11.13 11.32 13,903,074 +0.09(+0.78%)
Nov 22, 2005 11.00 11.24 10.93 11.23 14,933,655 +0.22(+1.99%)
Nov 21, 2005 11.09 11.16 10.98 11.01 15,891,621 -0.08(-0.74%)
Nov 18, 2005 11.05 11.18 11.02 11.09 24,231,232 +0.05(+0.45%)
Nov 17, 2005 10.84 11.12 10.83 11.04 18,234,868 +0.24(+2.24%)
Nov 16, 2005 10.74 10.80 10.68 10.80 14,053,891 -0.00(-0.03%)
Nov 15, 2005 10.74 10.87 10.73 10.80 15,793,870 +0.02(+0.15%)
Nov 14, 2005 10.82 10.87 10.76 10.79 13,045,652 -0.04(-0.36%)
Nov 11, 2005 10.74 10.85 10.69 10.82 9,353,434 +0.03(+0.32%)
Nov 10, 2005 10.84 10.90 10.69 10.79 12,252,468 -0.03(-0.30%)
Nov 09, 2005 10.74 10.87 10.71 10.82 9,093,694 +0.07(+0.68%)
Nov 08, 2005 10.56 10.77 10.46 10.75 13,026,102 +0.12(+1.09%)
Nov 07, 2005 10.56 10.70 10.56 10.63 10,822,501 +0.09(+0.90%)
Nov 04, 2005 10.64 10.65 10.46 10.54 12,961,865 -0.10(-0.90%)
Nov 03, 2005 10.61 10.72 10.60 10.64 12,464,729 +0.04(+0.40%)
Nov 02, 2005 10.55 10.62 10.54 10.59 9,062,972 +0.06(+0.57%)
Nov 01, 2005 10.40 10.62 10.40 10.53 15,226,910 +0.15(+1.46%)
Oct 31, 2005 10.37 10.48 10.35 10.38 8,697,102 +0.08(+0.82%)
Oct 28, 2005 10.28 10.37 10.21 10.30 8,683,137 +0.08(+0.81%)
Oct 27, 2005 10.30 10.46 10.20 10.21 13,383,594 -0.08(-0.75%)
Oct 26, 2005 10.19 10.49 10.15 10.29 25,306,500 +0.12(+1.20%)
Oct 25, 2005 10.03 10.18 10.01 10.17 22,714,684 +0.19(+1.88%)
Oct 24, 2005 9.942 10.05 9.891 9.981 13,562,340 +0.05(+0.48%)
Oct 21, 2005 9.945 9.962 9.823 9.934 23,225,786 -0.02(-0.16%)
Oct 20, 2005 10.09 10.14 9.919 9.950 17,620,428 -0.17(-1.67%)
Oct 19, 2005 9.964 10.14 9.904 10.12 13,598,647 +0.16(+1.64%)
Oct 18, 2005 10.13 10.13 9.862 9.955 28,995,924 -0.17(-1.68%)
Oct 17, 2005 10.24 10.24 10.06 10.13 15,374,934 -0.05(-0.53%)
Oct 14, 2005 10.14 10.20 10.03 10.18 11,179,993 +0.01(+0.08%)
Oct 13, 2005 10.20 10.22 10.01 10.17 16,061,988 -0.13(-1.24%)
Oct 12, 2005 10.34 10.37 10.22 10.30 12,813,841 +0.04(+0.43%)
Oct 11, 2005 10.22 10.32 10.17 10.25 10,129,861 -0.06(-0.60%)
Oct 10, 2005 10.35 10.42 10.19 10.32 7,035,324 +0.04(+0.40%)
Oct 07, 2005 10.29 10.37 10.23 10.27 20,583,700 +0.09(+0.93%)
Oct 06, 2005 10.19 10.29 10.08 10.18 11,115,756 +0.01(+0.06%)
Oct 05, 2005 10.30 10.30 10.16 10.17 15,232,496 -0.15(-1.47%)
Oct 04, 2005 10.20 10.51 10.20 10.33 21,128,316 +0.11(+1.11%)
Oct 03, 2005 10.19 10.22 10.10 10.21 5,901,405 +0.05(+0.45%)
Sep 30, 2005 10.06 10.28 9.997 10.17 14,861,040 +0.14(+1.41%)
Sep 29, 2005 9.934 10.05 9.897 10.03 13,115,475 +0.09(+0.92%)
Sep 28, 2005 9.908 9.975 9.885 9.934 9,155,138 +0.05(+0.55%)
Sep 27, 2005 9.802 9.988 9.775 9.879 8,803,232 +0.02(+0.22%)
Sep 26, 2005 9.909 10.01 9.841 9.858 11,476,041 +0.00(+0.03%)
Sep 23, 2005 9.719 9.919 9.707 9.855 18,033,778 +0.12(+1.25%)
Sep 22, 2005 9.902 9.907 9.732 9.733 11,660,372 -0.15(-1.52%)
Sep 21, 2005 9.846 9.892 9.818 9.884 13,028,895 +0.02(+0.25%)
Sep 20, 2005 9.818 10.04 9.818 9.859 15,771,526 +0.08(+0.82%)
Sep 19, 2005 9.705 9.808 9.667 9.779 9,906,429 +0.10(+1.04%)
Sep 16, 2005 9.646 9.729 9.604 9.679 10,146,619 +0.07(+0.76%)
Sep 15, 2005 9.603 9.609 9.513 9.606 7,191,726 +0.03(+0.36%)
Sep 14, 2005 9.546 9.646 9.546 9.571 8,230,687 +0.02(+0.19%)
Sep 13, 2005 9.523 9.564 9.501 9.553 8,708,273 +0.04(+0.38%)
Sep 12, 2005 9.490 9.593 9.420 9.517 9,440,014 -0.01(-0.12%)
Sep 09, 2005 9.524 9.547 9.441 9.528 5,996,364 +0.06(+0.60%)
Sep 08, 2005 9.553 9.601 9.457 9.471 6,423,678 -0.08(-0.84%)
Sep 07, 2005 9.431 9.561 9.408 9.551 9,032,250 +0.11(+1.14%)
Sep 06, 2005 9.540 9.591 9.417 9.444 11,006,833 -0.04(-0.42%)
Sep 02, 2005 9.387 9.548 9.367 9.484 9,169,102 -0.00(-0.03%)
Sep 01, 2005 9.325 9.514 9.298 9.487 11,959,213 -0.01(-0.06%)
Aug 31, 2005 9.506 9.563 9.424 9.493 12,978,623 +0.01(+0.09%)
Aug 30, 2005 9.497 9.610 9.457 9.484 14,419,761 -0.13(-1.33%)
Aug 29, 2005 9.574 9.660 9.473 9.611 11,967,592 +0.04(+0.39%)
Aug 26, 2005 9.667 9.683 9.557 9.574 13,313,771 -0.11(-1.18%)
Aug 25, 2005 9.653 9.707 9.590 9.689 7,032,531 +0.06(+0.59%)
Aug 24, 2005 9.408 9.738 9.408 9.632 16,391,551 +0.22(+2.37%)
Aug 23, 2005 9.581 9.611 9.404 9.408 10,314,193 -0.14(-1.51%)
Aug 22, 2005 9.463 9.573 9.463 9.553 10,744,300 +0.09(+0.95%)
Aug 19, 2005 9.338 9.474 9.331 9.463 11,227,472 +0.19(+2.01%)
Aug 18, 2005 9.316 9.321 9.213 9.276 19,544,740 -0.06(-0.63%)
Aug 17, 2005 9.480 9.484 9.295 9.335 17,167,978 -0.20(-2.07%)
Aug 16, 2005 9.653 9.686 9.493 9.533 9,839,399 -0.16(-1.63%)
Aug 15, 2005 9.636 9.713 9.617 9.690 9,652,275 -0.01(-0.13%)
Aug 12, 2005 9.624 9.730 9.581 9.703 12,556,894 +0.01(+0.13%)
Aug 11, 2005 9.633 9.697 9.616 9.690 10,534,832 +0.03(+0.33%)
Aug 10, 2005 9.603 9.723 9.581 9.659 10,529,246 +0.02(+0.25%)
Aug 09, 2005 9.611 9.673 9.533 9.634 11,043,141 +0.02(+0.25%)
Aug 08, 2005 9.503 9.667 9.494 9.610 13,146,197 +0.14(+1.48%)
Aug 05, 2005 9.431 9.523 9.428 9.470 10,895,117 -0.09(-0.90%)
Aug 04, 2005 9.548 9.584 9.473 9.556 12,601,581 +0.02(+0.24%)
Aug 03, 2005 9.503 9.593 9.494 9.533 14,573,371 -0.06(-0.63%)
Aug 02, 2005 9.730 9.778 9.580 9.593 28,289,320 +0.03(+0.34%)
Aug 01, 2005 9.516 9.583 9.513 9.560 7,820,130 +0.04(+0.45%)
Jul 29, 2005 9.596 9.676 9.483 9.517 9,761,198 -0.05(-0.52%)
Jul 28, 2005 9.318 9.616 9.294 9.567 16,545,161 +0.23(+2.42%)
Jul 27, 2005 9.259 9.430 9.243 9.341 15,525,751 +0.09(+0.94%)
Jul 26, 2005 9.130 9.263 9.109 9.253 15,584,402 +0.04(+0.48%)
Jul 25, 2005 9.130 9.252 9.116 9.209 17,818,724 +0.08(+0.85%)
Jul 22, 2005 9.216 9.261 9.132 9.132 12,121,201 -0.04(-0.45%)
Jul 21, 2005 9.288 9.438 9.160 9.173 24,787,020 -0.09(-1.00%)
Jul 20, 2005 8.652 9.275 8.652 9.266 40,396,556 +0.64(+7.48%)
Jul 19, 2005 8.650 8.658 8.590 8.622 14,534,270 +0.02(+0.18%)
Jul 18, 2005 8.575 8.669 8.543 8.606 11,509,556 +0.05(+0.55%)
Jul 15, 2005 8.576 8.580 8.507 8.559 16,277,042 -0.02(-0.23%)
Jul 14, 2005 8.517 8.656 8.502 8.579 22,055,560 +0.17(+1.99%)
Jul 13, 2005 8.430 8.492 8.373 8.411 13,942,175 -0.01(-0.12%)
Jul 12, 2005 8.489 8.492 8.396 8.421 10,677,270 -0.04(-0.42%)
Jul 11, 2005 8.428 8.510 8.411 8.457 13,671,263 +0.05(+0.61%)
Jul 08, 2005 8.315 8.439 8.247 8.406 17,665,114 +0.14(+1.70%)
Jul 07, 2005 8.184 8.314 8.165 8.265 19,893,852 +0.03(+0.37%)
Jul 06, 2005 8.194 8.264 8.172 8.235 15,053,750 +0.09(+1.14%)
Jul 05, 2005 8.156 8.166 8.106 8.142 30,775,004 -0.21(-2.49%)
Jul 01, 2005 8.292 8.371 8.231 8.350 13,958,932 +0.09(+1.13%)
Jun 30, 2005 8.439 8.509 8.257 8.257 13,548,375 -0.18(-2.16%)
Jun 29, 2005 8.407 8.494 8.305 8.439 13,257,913 +0.03(+0.37%)
Jun 28, 2005 8.284 8.500 8.284 8.407 20,600,456 +0.13(+1.59%)
Jun 27, 2005 8.284 8.321 8.221 8.275 10,797,365 -0.03(-0.38%)
Jun 24, 2005 8.378 8.428 8.297 8.307 9,850,571 -0.08(-0.97%)
Jun 23, 2005 8.443 8.444 8.334 8.388 9,579,659 -0.09(-1.01%)
Jun 22, 2005 8.408 8.520 8.393 8.474 6,258,897 +0.08(+0.96%)
Jun 21, 2005 8.477 8.482 8.380 8.394 7,725,171 -0.09(-1.08%)
Jun 20, 2005 8.526 8.572 8.486 8.486 8,532,320 -0.06(-0.74%)
Jun 17, 2005 8.592 8.626 8.520 8.549 10,129,861 +0.01(+0.17%)
Jun 16, 2005 8.340 8.569 8.340 8.534 10,266,713 +0.22(+2.71%)
Jun 15, 2005 8.388 8.400 8.222 8.310 16,757,421 -0.01(-0.07%)
Jun 14, 2005 8.439 8.471 8.314 8.315 15,450,342 -0.12(-1.46%)
Jun 13, 2005 8.334 8.477 8.307 8.439 10,995,661 +0.04(+0.46%)
Jun 10, 2005 8.428 8.443 8.368 8.400 6,680,625 +0.03(+0.32%)
Jun 09, 2005 8.493 8.493 8.278 8.373 25,954,452 -0.17(-2.03%)
Jun 08, 2005 8.671 8.678 8.510 8.546 10,280,678 -0.09(-1.09%)
Jun 07, 2005 8.741 8.751 8.619 8.640 10,046,074 -0.05(-0.56%)
Jun 06, 2005 8.672 8.714 8.618 8.689 9,763,991 +0.02(+0.28%)
Jun 03, 2005 8.758 8.774 8.633 8.665 14,573,371 -0.07(-0.77%)
Jun 02, 2005 8.675 8.791 8.633 8.732 9,451,186 +0.05(+0.61%)
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.