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

FedEx Corp (NY: FDX )

248.09 -1.97 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Nov 28, 2003 61.95 62.62 61.85 62.56 734,356 +0.83(+1.34%)
Nov 26, 2003 62.00 62.52 61.25 61.73 1,226,987 -0.12(-0.19%)
Nov 25, 2003 61.07 62.06 61.05 61.85 1,653,609 +0.55(+0.90%)
Nov 24, 2003 61.09 61.39 60.45 61.30 3,305,708 +0.65(+1.08%)
Nov 21, 2003 62.60 62.94 60.32 60.65 7,070,694 -3.38(-5.28%)
Nov 20, 2003 64.02 64.54 64.02 64.03 1,432,221 -0.42(-0.65%)
Nov 19, 2003 64.56 64.80 64.17 64.45 1,403,981 -0.12(-0.19%)
Nov 18, 2003 65.47 65.66 64.56 64.57 1,237,795 -0.83(-1.28%)
Nov 17, 2003 65.78 66.17 65.18 65.41 1,910,907 -0.77(-1.16%)
Nov 14, 2003 66.27 66.59 65.74 66.17 1,251,857 -0.15(-0.23%)
Nov 13, 2003 65.56 66.42 65.31 66.33 1,394,452 +0.60(+0.92%)
Nov 12, 2003 65.57 65.76 65.13 65.72 1,538,557 +0.28(+0.42%)
Nov 11, 2003 65.89 66.10 65.40 65.45 1,026,867 -0.53(-0.81%)
Nov 10, 2003 66.30 66.60 65.88 65.98 1,124,835 -0.19(-0.29%)
Nov 07, 2003 66.56 67.16 66.26 66.17 1,319,610 -0.22(-0.34%)
Nov 06, 2003 65.30 66.73 65.08 66.39 1,238,841 +1.02(+1.57%)
Nov 05, 2003 65.63 65.65 64.88 65.37 1,207,580 -0.03(-0.05%)
Nov 04, 2003 65.63 65.63 65.38 65.41 1,457,604 -0.22(-0.34%)
Nov 03, 2003 65.25 65.89 65.06 65.63 1,857,123 +0.44(+0.67%)
Oct 31, 2003 63.72 65.10 63.61 65.19 3,368,579 +1.47(+2.31%)
Oct 30, 2003 63.42 63.67 63.42 63.72 1,449,072 +0.87(+1.38%)
Oct 29, 2003 62.82 62.91 62.30 62.85 1,053,828 -0.11(-0.18%)
Oct 28, 2003 62.38 62.96 61.93 62.96 1,601,080 +1.01(+1.62%)
Oct 27, 2003 62.65 63.33 61.80 61.95 1,584,345 -0.48(-0.77%)
Oct 24, 2003 62.08 62.44 61.65 62.44 1,394,568 +0.35(+0.57%)
Oct 23, 2003 62.03 62.26 61.57 62.08 1,662,093 -0.03(-0.06%)
Oct 22, 2003 62.30 62.32 61.81 62.12 1,456,975 -0.35(-0.56%)
Oct 21, 2003 62.30 62.53 61.99 62.47 2,879,086 +0.01(+0.01%)
Oct 20, 2003 62.73 62.73 62.02 62.46 1,644,893 -0.31(-0.49%)
Oct 17, 2003 63.67 63.67 62.45 62.77 1,705,789 -0.78(-1.23%)
Oct 16, 2003 62.90 63.67 62.88 63.56 1,841,759 +0.51(+0.81%)
Oct 15, 2003 63.59 63.68 62.57 63.05 2,296,737 -0.33(-0.52%)
Oct 14, 2003 61.39 63.45 61.27 63.37 4,754,548 +1.98(+3.22%)
Oct 13, 2003 59.98 61.52 59.83 61.40 4,638,566 +2.40(+4.07%)
Oct 10, 2003 59.28 59.36 58.62 58.99 1,259,760 -0.21(-0.35%)
Oct 09, 2003 58.64 59.80 58.64 59.20 1,991,327 +1.04(+1.79%)
Oct 08, 2003 57.97 58.28 57.93 58.16 868,816 +0.19(+0.33%)
Oct 07, 2003 58.13 58.13 57.53 57.97 1,404,097 -0.37(-0.63%)
Oct 06, 2003 57.71 58.51 57.64 58.34 1,226,406 +0.77(+1.33%)
Oct 03, 2003 56.96 58.06 56.96 57.57 1,935,196 +1.26(+2.25%)
Oct 02, 2003 56.19 56.58 55.66 56.31 1,338,437 -0.28(-0.49%)
Oct 01, 2003 55.83 56.67 55.51 56.59 1,450,815 +1.14(+2.06%)
Sep 30, 2003 55.78 56.09 54.98 55.44 1,428,502 -0.34(-0.60%)
Sep 29, 2003 54.98 55.98 54.86 55.78 1,013,851 +0.89(+1.61%)
Sep 26, 2003 55.39 55.45 54.81 54.89 1,679,408 -0.44(-0.79%)
Sep 25, 2003 56.09 56.39 55.33 55.33 1,595,967 -0.77(-1.37%)
Sep 24, 2003 57.32 57.34 56.07 56.09 1,342,969 -1.30(-2.26%)
Sep 23, 2003 56.78 57.71 56.72 57.39 1,173,761 +0.61(+1.08%)
Sep 22, 2003 57.01 57.14 56.59 56.78 1,216,760 -0.22(-0.39%)
Sep 19, 2003 58.17 58.39 56.90 57.01 4,276,560 -2.02(-3.43%)
Sep 18, 2003 57.23 59.37 57.12 59.03 2,550,084 +1.80(+3.14%)
Sep 17, 2003 56.86 57.35 55.94 57.23 2,653,863 +0.37(+0.65%)
Sep 16, 2003 56.03 56.93 56.03 56.86 1,438,264 +0.95(+1.69%)
Sep 15, 2003 56.27 56.44 55.65 55.91 1,998,997 -0.22(-0.40%)
Sep 12, 2003 56.00 56.23 55.33 56.14 1,337,623 -0.02(-0.03%)
Sep 11, 2003 56.03 56.48 55.51 56.16 1,554,595 +0.12(+0.22%)
Sep 10, 2003 56.55 56.71 55.93 56.03 1,726,824 -0.55(-0.97%)
Sep 09, 2003 56.83 56.96 56.59 56.59 1,457,207 -0.69(-1.20%)
Sep 08, 2003 57.50 57.85 56.86 57.27 1,833,160 -0.10(-0.18%)
Sep 05, 2003 57.26 57.82 57.07 57.38 1,169,229 -0.49(-0.85%)
Sep 04, 2003 58.48 58.48 57.55 57.87 1,388,641 -0.60(-1.03%)
Sep 03, 2003 58.76 58.76 57.97 58.47 2,133,224 -0.29(-0.50%)
Sep 02, 2003 57.91 58.90 57.63 58.76 1,449,305 +1.02(+1.77%)
Aug 29, 2003 57.69 58.06 57.43 57.74 881,599 +0.06(+0.10%)
Aug 28, 2003 56.83 57.77 56.50 57.68 1,246,046 +0.97(+1.71%)
Aug 27, 2003 56.85 56.87 56.40 56.71 850,686 -0.15(-0.27%)
Aug 26, 2003 56.79 57.06 56.28 56.86 1,519,382 -0.25(-0.44%)
Aug 25, 2003 57.91 57.97 56.87 57.11 1,611,307 -0.62(-1.07%)
Aug 22, 2003 58.99 59.34 57.50 57.73 1,707,881 -1.07(-1.81%)
Aug 21, 2003 58.22 59.33 58.19 58.80 1,537,744 +0.65(+1.12%)
Aug 20, 2003 58.64 58.73 58.01 58.14 1,351,220 -0.50(-0.85%)
Aug 19, 2003 58.15 58.74 58.14 58.64 1,531,933 +0.50(+0.86%)
Aug 18, 2003 57.94 58.25 57.92 58.14 1,054,642 +0.18(+0.31%)
Aug 15, 2003 57.65 57.99 55.86 57.96 404,541 +0.31(+0.54%)
Aug 14, 2003 57.73 58.07 57.35 57.65 1,029,540 +0.11(+0.19%)
Aug 13, 2003 57.63 57.76 57.27 57.54 1,353,079 -0.01(-0.01%)
Aug 12, 2003 57.01 57.63 56.78 57.55 1,427,340 +0.75(+1.32%)
Aug 11, 2003 56.28 56.90 56.17 56.80 1,613,748 +0.70(+1.24%)
Aug 08, 2003 55.59 56.28 55.41 56.10 1,997,370 +0.71(+1.29%)
Aug 07, 2003 55.21 55.62 54.92 55.39 1,101,127 +0.10(+0.19%)
Aug 06, 2003 54.87 55.76 54.80 55.29 1,715,086 +0.21(+0.37%)
Aug 05, 2003 55.66 55.87 55.03 55.08 1,747,626 -0.59(-1.07%)
Aug 04, 2003 55.50 55.83 55.08 55.67 1,522,171 +0.03(+0.06%)
Aug 01, 2003 54.93 55.93 54.93 55.64 1,703,813 +0.23(+0.42%)
Jul 31, 2003 55.12 56.05 54.86 55.41 2,121,603 +0.48(+0.88%)
Jul 30, 2003 55.79 55.79 54.48 54.92 2,392,846 -0.86(-1.54%)
Jul 29, 2003 56.02 56.32 55.49 55.78 1,770,288 -0.28(-0.51%)
Jul 28, 2003 55.97 56.23 55.24 56.07 1,922,528 -0.08(-0.14%)
Jul 25, 2003 55.60 56.20 54.86 56.15 1,907,537 +0.60(+1.08%)
Jul 24, 2003 56.10 56.36 55.41 55.54 1,407,235 -0.35(-0.63%)
Jul 23, 2003 55.90 55.96 55.21 55.90 1,009,899 -0.03(-0.05%)
Jul 22, 2003 56.71 56.71 55.60 55.92 2,816,098 -0.87(-1.53%)
Jul 21, 2003 56.21 56.80 55.95 56.79 2,084,763 +0.59(+1.04%)
Jul 18, 2003 55.17 56.36 54.86 56.21 2,106,379 +1.03(+1.87%)
Jul 17, 2003 55.14 55.20 54.75 55.17 1,307,756 +0.02(+0.03%)
Jul 16, 2003 55.35 55.49 54.55 55.16 1,682,081 -0.19(-0.34%)
Jul 15, 2003 55.50 55.72 54.97 55.35 1,243,141 +0.02(+0.03%)
Jul 14, 2003 55.37 55.85 55.11 55.33 1,383,760 +0.48(+0.88%)
Jul 11, 2003 54.83 54.89 54.27 54.85 1,540,533 -0.09(-0.16%)
Jul 10, 2003 55.31 55.49 54.67 54.93 1,698,119 -0.45(-0.81%)
Jul 09, 2003 55.29 55.50 54.65 55.38 1,767,964 +0.03(+0.05%)
Jul 08, 2003 53.69 55.50 53.69 55.35 2,125,670 +1.17(+2.16%)
Jul 07, 2003 53.05 54.21 53.03 54.18 2,237,236 +1.25(+2.36%)
Jul 03, 2003 53.50 53.50 52.93 52.94 837,670 -0.56(-1.05%)
Jul 02, 2003 52.71 53.51 52.71 53.50 1,669,879 +0.50(+0.94%)
Jul 01, 2003 53.01 53.20 52.18 53.00 2,369,255 -0.38(-0.71%)
Jun 30, 2003 53.91 54.08 52.76 53.38 2,529,398 -0.44(-0.82%)
Jun 27, 2003 53.72 54.29 53.49 53.81 2,971,011 +0.10(+0.19%)
Jun 26, 2003 50.94 53.94 50.94 53.71 3,398,214 +2.34(+4.56%)
Jun 25, 2003 52.03 52.06 50.78 51.37 2,796,342 -0.66(-1.27%)
Jun 24, 2003 52.50 52.53 51.71 52.03 4,551,987 -1.31(-2.45%)
Jun 23, 2003 54.38 54.57 53.34 53.34 2,037,115 -0.88(-1.62%)
Jun 20, 2003 54.84 55.27 53.78 54.22 2,194,585 -0.44(-0.80%)
Jun 19, 2003 55.67 55.89 54.60 54.66 1,296,018 -0.84(-1.52%)
Jun 18, 2003 55.51 55.92 54.97 55.50 1,143,197 +0.00(+0.00%)
Jun 17, 2003 56.06 56.23 55.24 55.50 1,686,149 -0.55(-0.98%)
Jun 16, 2003 54.95 56.05 54.88 56.05 1,952,628 +1.10(+2.00%)
Jun 13, 2003 55.85 55.89 54.79 54.95 1,436,405 -0.96(-1.71%)
Jun 12, 2003 55.60 55.92 55.24 55.91 2,314,170 +0.41(+0.74%)
Jun 11, 2003 54.90 55.50 54.50 55.49 1,201,072 +0.71(+1.29%)
Jun 10, 2003 54.61 55.08 54.38 54.79 1,678,944 +0.75(+1.39%)
Jun 09, 2003 54.21 54.60 53.66 54.04 1,269,522 -0.35(-0.65%)
Jun 06, 2003 55.87 56.23 54.05 54.39 2,487,328 -1.11(-2.00%)
Jun 05, 2003 54.81 55.50 54.36 55.50 1,848,965 +0.23(+0.42%)
Jun 04, 2003 53.35 55.41 53.35 55.27 3,020,402 +1.07(+1.97%)
Jun 03, 2003 54.21 55.03 54.01 54.20 4,908,764 -1.39(-2.51%)
Jun 02, 2003 55.06 56.15 54.91 55.60 2,904,653 +0.54(+0.98%)
May 30, 2003 53.89 55.37 53.89 55.05 2,104,287 +1.16(+2.16%)
May 29, 2003 53.44 54.18 53.35 53.89 2,068,261 +0.35(+0.66%)
May 28, 2003 53.61 54.05 53.29 53.54 1,452,442 +0.11(+0.21%)
May 27, 2003 52.49 53.57 52.20 53.43 1,574,932 +0.82(+1.55%)
May 23, 2003 51.89 52.68 51.68 52.61 1,160,164 +0.83(+1.61%)
May 22, 2003 51.54 52.06 51.47 51.78 1,881,388 +0.23(+0.45%)
May 21, 2003 52.21 52.29 51.27 51.54 2,308,824 -0.95(-1.80%)
May 20, 2003 52.30 52.62 52.02 52.49 1,828,860 +0.19(+0.36%)
May 19, 2003 53.35 53.44 52.10 52.30 1,703,465 -1.48(-2.75%)
May 16, 2003 53.41 53.78 52.68 53.78 1,625,137 +0.37(+0.69%)
May 15, 2003 53.35 53.78 53.09 53.41 2,661,185 +0.26(+0.49%)
May 14, 2003 54.05 54.10 53.13 53.15 2,155,305 -0.89(-1.66%)
May 13, 2003 54.34 54.36 53.92 54.05 1,705,557 -0.46(-0.84%)
May 12, 2003 53.26 54.81 52.98 54.50 2,256,063 +1.11(+2.08%)
May 09, 2003 52.40 53.43 52.23 53.39 1,803,757 +1.09(+2.09%)
May 08, 2003 52.48 52.75 52.21 52.30 1,351,336 -0.35(-0.67%)
May 07, 2003 53.07 53.34 52.49 52.65 2,091,503 -0.40(-0.76%)
May 06, 2003 52.88 53.41 52.70 53.06 2,461,645 -0.06(-0.11%)
May 05, 2003 52.45 53.34 52.30 53.12 2,835,273 +0.85(+1.63%)
May 02, 2003 50.55 52.40 50.44 52.27 2,512,779 +1.28(+2.51%)
May 01, 2003 51.46 51.46 50.30 50.98 1,648,147 -0.54(-1.05%)
Apr 30, 2003 51.27 51.72 50.77 51.53 2,433,870 +0.23(+0.45%)
Apr 29, 2003 51.54 51.62 50.93 51.29 1,962,273 -0.28(-0.53%)
Apr 28, 2003 50.51 51.63 50.45 51.57 1,810,149 +0.98(+1.94%)
Apr 25, 2003 50.85 51.01 50.25 50.59 1,580,045 -0.42(-0.83%)
Apr 24, 2003 50.04 51.20 49.90 51.01 2,439,448 +0.55(+1.09%)
Apr 23, 2003 50.94 50.97 49.98 50.46 1,772,380 +0.08(+0.15%)
Apr 22, 2003 49.50 50.51 49.48 50.38 2,986,351 +0.88(+1.77%)
Apr 21, 2003 50.68 50.68 49.30 49.50 2,503,831 -1.18(-2.33%)
Apr 17, 2003 49.99 50.68 49.74 50.68 1,858,262 +0.62(+1.24%)
Apr 16, 2003 51.10 51.54 49.99 50.06 3,466,083 -1.09(-2.14%)
Apr 15, 2003 50.15 51.22 49.43 51.16 2,949,163 +1.01(+2.01%)
Apr 14, 2003 49.69 50.17 49.62 50.15 2,051,177 +0.71(+1.43%)
Apr 11, 2003 49.13 49.90 48.65 49.44 2,622,253 +1.08(+2.22%)
Apr 10, 2003 48.18 48.48 47.74 48.37 1,922,180 +0.20(+0.41%)
Apr 09, 2003 48.19 48.84 47.77 48.17 2,395,636 +0.32(+0.67%)
Apr 08, 2003 48.08 48.70 47.43 47.85 1,589,575 -0.44(-0.91%)
Apr 07, 2003 48.96 49.32 48.28 48.29 2,047,342 +0.23(+0.48%)
Apr 04, 2003 48.26 48.53 47.74 48.06 1,469,294 -0.20(-0.41%)
Apr 03, 2003 49.35 49.35 48.23 48.26 2,340,783 -0.73(-1.49%)
Apr 02, 2003 47.55 49.19 47.55 48.99 3,104,657 +1.45(+3.04%)
Apr 01, 2003 47.41 47.91 46.81 47.54 1,489,282 +0.15(+0.33%)
Mar 31, 2003 47.97 48.06 47.17 47.39 1,795,855 -1.23(-2.53%)
Mar 28, 2003 48.32 48.75 47.68 48.62 1,526,471 -0.13(-0.26%)
Mar 27, 2003 47.84 48.85 47.84 48.75 1,953,093 +0.39(+0.80%)
Mar 26, 2003 48.08 48.77 47.89 48.36 1,610,494 +0.28(+0.57%)
Mar 25, 2003 47.67 48.56 47.57 48.08 1,991,443 +0.36(+0.76%)
Mar 24, 2003 48.49 48.53 47.33 47.72 2,351,126 -1.55(-3.14%)
Mar 21, 2003 49.18 49.43 48.62 49.27 2,510,920 +0.40(+0.81%)
Mar 20, 2003 47.48 49.35 47.48 48.88 4,685,168 +1.39(+2.94%)
Mar 19, 2003 45.43 47.52 45.35 47.48 4,612,535 +3.01(+6.77%)
Mar 18, 2003 44.66 44.71 44.03 44.47 1,809,917 +0.23(+0.53%)
Mar 17, 2003 42.85 44.24 42.60 44.24 2,568,911 +1.39(+3.23%)
Mar 14, 2003 42.81 43.09 41.84 42.85 2,217,944 -0.19(-0.44%)
Mar 13, 2003 42.03 43.08 41.73 43.04 3,676,779 +0.88(+2.08%)
Mar 12, 2003 42.66 42.94 41.46 42.16 2,456,183 -0.58(-1.35%)
Mar 11, 2003 42.79 43.30 42.64 42.74 1,297,413 +0.05(+0.12%)
Mar 10, 2003 43.45 43.67 42.65 42.69 1,334,253 -1.06(-2.42%)
Mar 07, 2003 43.45 43.89 43.42 43.75 2,210,507 -0.16(-0.37%)
Mar 06, 2003 44.22 44.31 43.67 43.91 1,750,880 -0.35(-0.80%)
Mar 05, 2003 44.54 44.55 43.75 44.26 1,709,740 -0.28(-0.62%)
Mar 04, 2003 45.05 45.05 44.50 44.54 1,609,215 -0.51(-1.13%)
Mar 03, 2003 45.16 45.54 45.02 45.05 2,503,250 +0.82(+1.85%)
Feb 28, 2003 43.28 44.51 43.27 44.23 1,962,854 +0.91(+2.11%)
Feb 27, 2003 43.20 43.97 43.00 43.32 1,477,777 +0.12(+0.28%)
Feb 26, 2003 42.90 43.80 42.80 43.20 2,140,546 +0.30(+0.70%)
Feb 25, 2003 42.38 43.01 41.05 42.90 2,569,376 +0.35(+0.83%)
Feb 24, 2003 43.84 43.85 42.34 42.54 1,619,791 -1.60(-3.63%)
Feb 21, 2003 43.88 44.40 43.41 44.14 1,585,624 +0.30(+0.69%)
Feb 20, 2003 44.49 44.49 43.75 43.84 1,225,709 -0.65(-1.45%)
Feb 19, 2003 44.92 44.92 44.34 44.49 932,617 -0.40(-0.88%)
Feb 18, 2003 44.66 45.22 44.66 44.88 1,158,770 +0.40(+0.89%)
Feb 14, 2003 43.37 44.49 43.37 44.49 1,501,136 +1.08(+2.48%)
Feb 13, 2003 43.76 43.84 42.94 43.41 1,415,835 -0.36(-0.83%)
Feb 12, 2003 44.36 44.58 43.45 43.77 1,231,520 -0.58(-1.30%)
Feb 11, 2003 44.80 45.05 44.18 44.35 969,341 -0.34(-0.75%)
Feb 10, 2003 44.57 44.84 43.90 44.68 1,199,561 -0.16(-0.36%)
Feb 07, 2003 45.69 45.73 44.60 44.85 1,180,037 -0.48(-1.06%)
Feb 06, 2003 44.83 45.59 44.83 45.33 1,218,271 +0.28(+0.63%)
Feb 05, 2003 44.69 45.78 44.34 45.05 1,259,062 +0.28(+0.62%)
Feb 04, 2003 45.59 45.59 44.32 44.77 1,375,393 -0.81(-1.77%)
Feb 03, 2003 45.25 45.89 45.22 45.58 1,446,283 +0.32(+0.70%)
Jan 31, 2003 44.65 45.61 44.45 45.26 1,277,889 +0.61(+1.37%)
Jan 30, 2003 45.09 45.33 44.64 44.65 1,384,922 -0.35(-0.78%)
Jan 29, 2003 44.92 45.56 44.23 45.00 1,927,293 -0.30(-0.66%)
Jan 28, 2003 44.66 45.57 44.44 45.30 2,805,871 +0.86(+1.94%)
Jan 27, 2003 44.19 45.17 44.10 44.44 2,820,979 +0.73(+1.67%)
Jan 24, 2003 44.83 45.20 43.59 43.71 1,934,382 -1.48(-3.27%)
Jan 23, 2003 45.43 45.59 44.31 45.19 2,680,476 -0.03(-0.06%)
Jan 22, 2003 46.51 47.01 45.22 45.22 2,263,035 -1.66(-3.54%)
Jan 21, 2003 48.01 48.39 46.77 46.88 1,464,761 -0.92(-1.93%)
Jan 17, 2003 47.84 48.05 47.46 47.80 1,302,294 -0.48(-1.00%)
Jan 16, 2003 48.56 48.86 47.98 48.28 2,083,020 -0.45(-0.92%)
Jan 15, 2003 49.61 49.61 48.58 48.73 1,635,828 -0.54(-1.10%)
Jan 14, 2003 49.09 49.56 48.92 49.27 1,329,488 -0.27(-0.54%)
Jan 13, 2003 49.56 49.78 49.13 49.54 1,716,713 +0.19(+0.38%)
Jan 10, 2003 49.62 49.62 48.91 49.35 2,156,467 -0.27(-0.54%)
Jan 09, 2003 49.70 49.99 49.37 49.62 1,643,963 +0.09(+0.19%)
Jan 08, 2003 49.86 49.90 49.39 49.52 1,767,266 -0.34(-0.69%)
Jan 07, 2003 49.91 50.17 49.77 49.86 3,025,283 -0.20(-0.40%)
Jan 06, 2003 48.62 50.42 48.49 50.06 3,481,191 +2.31(+4.83%)
Jan 03, 2003 47.58 47.86 47.35 47.76 1,020,126 -0.05(-0.11%)
Jan 02, 2003 46.78 47.81 46.66 47.81 1,224,663 +1.15(+2.47%)
Dec 31, 2002 46.51 46.90 45.90 46.66 1,089,157 +0.04(+0.09%)
Dec 30, 2002 46.47 46.78 45.95 46.61 1,302,991 +0.19(+0.41%)
Dec 27, 2002 46.72 46.73 46.29 46.42 839,646 -0.28(-0.61%)
Dec 26, 2002 46.68 47.07 46.47 46.71 758,528 +0.15(+0.33%)
Dec 24, 2002 46.85 47.02 46.43 46.55 529,122 -0.20(-0.42%)
Dec 23, 2002 46.77 47.28 46.62 46.75 1,610,726 -0.02(-0.04%)
Dec 20, 2002 45.86 46.98 45.86 46.77 3,013,197 +0.34(+0.74%)
Dec 19, 2002 45.53 46.98 45.47 46.42 2,294,065 +0.89(+1.97%)
Dec 18, 2002 45.48 45.99 45.17 45.53 2,269,892 -0.59(-1.29%)
Dec 17, 2002 45.91 46.38 45.72 46.12 1,386,200 +0.10(+0.22%)
Dec 16, 2002 45.18 46.04 44.96 46.02 1,518,917 +1.19(+2.65%)
Dec 13, 2002 44.62 45.43 44.44 44.83 1,481,845 +0.05(+0.12%)
Dec 12, 2002 44.66 44.87 44.14 44.78 1,087,298 +0.07(+0.15%)
Dec 11, 2002 45.22 45.30 44.52 44.71 1,404,562 -1.22(-2.66%)
Dec 10, 2002 45.65 45.95 45.09 45.93 622,558 +0.54(+1.19%)
Dec 09, 2002 45.94 45.95 45.23 45.39 923,901 -0.77(-1.66%)
Dec 06, 2002 44.57 46.16 44.54 46.16 917,858 +0.65(+1.42%)
Dec 05, 2002 46.05 46.05 45.20 45.51 1,038,604 -0.33(-0.71%)
Dec 04, 2002 45.00 46.34 44.77 45.84 1,261,968 +0.64(+1.41%)
Dec 03, 2002 45.53 45.56 44.83 45.20 1,139,478 -0.30(-0.66%)
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.