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

Canadian National Railway Company (NY: CNI )

125.73 -0.29 (-0.23%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 7, 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 (%)
Feb 28, 2006 6.826 6.830 6.696 6.790 2,962,680 -0.04(-0.53%)
Feb 27, 2006 6.714 6.842 6.711 6.826 4,061,873 +0.12(+1.81%)
Feb 24, 2006 6.715 6.728 6.679 6.704 3,325,372 -0.01(-0.16%)
Feb 23, 2006 6.754 6.799 6.692 6.715 3,428,899 -0.07(-0.98%)
Feb 22, 2006 6.774 6.812 6.728 6.781 4,158,452 +0.00(+0.02%)
Feb 21, 2006 6.790 6.818 6.708 6.780 3,388,600 +0.01(+0.12%)
Feb 17, 2006 6.703 6.782 6.626 6.772 3,984,749 -6.57(-49.25%)
Feb 16, 2006 13.15 13.36 13.00 13.34 23,634,738 +0.19(+1.43%)
Feb 15, 2006 13.03 13.15 12.98 13.15 23,951,572 +0.17(+1.27%)
Feb 14, 2006 12.77 13.10 12.69 12.99 19,688,204 +0.23(+1.77%)
Feb 13, 2006 12.95 12.96 12.72 12.76 22,347,946 -0.21(-1.60%)
Feb 10, 2006 13.17 13.19 12.85 12.97 26,725,264 -0.23(-1.72%)
Feb 09, 2006 13.10 13.23 13.05 13.20 16,697,731 +0.18(+1.36%)
Feb 08, 2006 12.86 13.04 12.75 13.02 14,396,513 +0.15(+1.19%)
Feb 07, 2006 12.97 12.99 12.82 12.87 14,151,939 -0.19(-1.44%)
Feb 06, 2006 12.87 13.06 12.84 13.06 10,794,605 +0.12(+0.91%)
Feb 03, 2006 12.77 13.05 12.76 12.94 19,001,730 +0.07(+0.56%)
Feb 02, 2006 12.89 13.03 12.81 12.87 21,530,846 -0.13(-1.00%)
Feb 01, 2006 12.94 13.17 12.93 13.00 27,825,846 -0.01(-0.10%)
Jan 31, 2006 13.24 13.24 12.94 13.01 33,531,646 -0.27(-2.01%)
Jan 30, 2006 12.97 13.31 12.91 13.28 61,429,752 +0.34(+2.66%)
Jan 27, 2006 12.68 12.95 12.61 12.93 28,309,436 +0.32(+2.57%)
Jan 26, 2006 12.63 12.79 12.54 12.61 48,392,292 -0.04(-0.34%)
Jan 25, 2006 12.45 12.66 12.39 12.65 57,297,008 +0.64(+5.31%)
Jan 24, 2006 11.81 12.10 11.79 12.01 28,606,816 +0.20(+1.69%)
Jan 23, 2006 11.58 11.84 11.58 11.81 16,622,691 +0.25(+2.15%)
Jan 20, 2006 11.57 11.60 11.50 11.56 14,263,109 +0.03(+0.29%)
Jan 19, 2006 11.24 11.56 11.18 11.53 21,036,140 +0.37(+3.35%)
Jan 18, 2006 11.11 11.22 11.10 11.16 16,950,642 -0.10(-0.92%)
Jan 17, 2006 11.19 11.29 11.14 11.26 12,684,495 +0.01(+0.12%)
Jan 13, 2006 11.23 11.35 11.21 11.25 10,697,331 -0.02(-0.19%)
Jan 12, 2006 11.46 11.47 11.26 11.27 10,755,696 -0.22(-1.92%)
Jan 11, 2006 11.56 11.61 11.48 11.49 8,029,252 -0.07(-0.57%)
Jan 10, 2006 11.52 11.63 11.48 11.56 7,084,307 +0.03(+0.27%)
Jan 09, 2006 11.53 11.59 11.50 11.52 7,720,755 -0.02(-0.14%)
Jan 06, 2006 11.64 11.64 11.50 11.54 11,275,415 -0.09(-0.76%)
Jan 05, 2006 11.69 11.69 11.58 11.63 7,601,247 -0.12(-1.05%)
Jan 04, 2006 11.66 11.79 11.64 11.75 8,359,982 +0.13(+1.12%)
Jan 03, 2006 11.45 11.65 11.35 11.62 17,653,794 +0.11(+0.95%)
Dec 30, 2005 11.61 11.61 11.46 11.51 5,505,693 -0.10(-0.87%)
Dec 29, 2005 11.59 11.72 11.55 11.61 4,824,777 +0.04(+0.32%)
Dec 28, 2005 11.45 11.62 11.45 11.58 5,703,020 +0.11(+0.94%)
Dec 27, 2005 11.58 11.61 11.38 11.47 6,295,000 -0.06(-0.50%)
Dec 23, 2005 11.45 11.56 11.43 11.53 6,289,441 +0.08(+0.74%)
Dec 22, 2005 11.58 11.58 11.43 11.44 7,353,894 -0.07(-0.60%)
Dec 21, 2005 11.21 11.62 11.19 11.51 11,770,122 +0.36(+3.24%)
Dec 20, 2005 11.28 11.29 11.10 11.15 11,275,415 -0.06(-0.54%)
Dec 19, 2005 11.55 11.55 11.21 11.21 12,823,457 -0.22(-1.91%)
Dec 16, 2005 11.51 11.57 11.41 11.43 7,462,285 +0.02(+0.18%)
Dec 15, 2005 11.34 11.44 11.26 11.41 11,183,700 -0.01(-0.09%)
Dec 14, 2005 11.51 11.54 11.37 11.42 12,912,393 -0.09(-0.79%)
Dec 13, 2005 11.27 11.54 11.26 11.51 17,967,848 +0.08(+0.68%)
Dec 12, 2005 11.56 11.56 11.20 11.43 17,478,700 -0.09(-0.75%)
Dec 09, 2005 11.55 11.58 11.49 11.52 10,978,036 -0.10(-0.83%)
Dec 08, 2005 11.76 11.78 11.53 11.61 11,439,391 -0.16(-1.36%)
Dec 07, 2005 11.83 11.86 11.72 11.77 11,920,201 -0.05(-0.39%)
Dec 06, 2005 11.70 11.91 11.70 11.82 14,321,473 +0.17(+1.43%)
Dec 05, 2005 11.68 11.69 11.57 11.65 14,504,903 +0.00(+0.04%)
Dec 02, 2005 11.67 11.71 11.54 11.65 12,059,164 +0.01(+0.09%)
Dec 01, 2005 11.57 11.67 11.51 11.64 16,127,985 +0.14(+1.25%)
Nov 30, 2005 11.56 11.74 11.48 11.49 16,483,729 -0.10(-0.87%)
Nov 29, 2005 11.48 11.66 11.47 11.59 15,199,716 +0.11(+0.93%)
Nov 28, 2005 11.43 11.59 11.38 11.49 13,629,440 -0.03(-0.30%)
Nov 25, 2005 11.31 11.52 11.26 11.52 9,763,504 +0.15(+1.33%)
Nov 23, 2005 11.28 11.40 11.18 11.37 13,835,104 +0.09(+0.78%)
Nov 22, 2005 11.05 11.29 10.98 11.28 14,860,647 +0.22(+1.99%)
Nov 21, 2005 11.14 11.21 11.03 11.06 15,813,930 -0.08(-0.74%)
Nov 18, 2005 11.10 11.23 11.08 11.15 24,112,768 +0.05(+0.45%)
Nov 17, 2005 10.89 11.17 10.89 11.10 18,145,720 +0.24(+2.24%)
Nov 16, 2005 10.80 10.86 10.74 10.85 13,985,184 -0.00(-0.03%)
Nov 15, 2005 10.79 10.93 10.79 10.85 15,716,656 +0.02(+0.15%)
Nov 14, 2005 10.88 10.92 10.81 10.84 12,981,875 -0.04(-0.36%)
Nov 11, 2005 10.80 10.90 10.74 10.88 9,307,707 +0.03(+0.32%)
Nov 10, 2005 10.89 10.95 10.74 10.84 12,192,568 -0.03(-0.30%)
Nov 09, 2005 10.79 10.92 10.76 10.88 9,049,236 +0.07(+0.68%)
Nov 08, 2005 10.61 10.83 10.51 10.80 12,962,420 +0.12(+1.09%)
Nov 07, 2005 10.61 10.75 10.61 10.69 10,769,592 +0.09(+0.90%)
Nov 04, 2005 10.70 10.71 10.51 10.59 12,898,497 -0.10(-0.90%)
Nov 03, 2005 10.66 10.78 10.65 10.69 12,403,791 +0.04(+0.41%)
Nov 02, 2005 10.60 10.67 10.59 10.64 9,018,665 +0.06(+0.57%)
Nov 01, 2005 10.45 10.67 10.45 10.58 15,152,468 +0.15(+1.46%)
Oct 31, 2005 10.42 10.54 10.40 10.43 8,654,583 +0.08(+0.82%)
Oct 28, 2005 10.33 10.43 10.26 10.35 8,640,687 +0.08(+0.81%)
Oct 27, 2005 10.35 10.52 10.25 10.26 13,318,164 -0.08(-0.75%)
Oct 26, 2005 10.24 10.54 10.20 10.34 25,182,780 +0.12(+1.20%)
Oct 25, 2005 10.08 10.23 10.06 10.22 22,603,636 +0.19(+1.88%)
Oct 24, 2005 9.991 10.10 9.939 10.03 13,496,036 +0.05(+0.48%)
Oct 21, 2005 9.994 10.01 9.872 9.983 23,112,240 -0.02(-0.16%)
Oct 20, 2005 10.14 10.19 9.968 9.998 17,534,286 -0.17(-1.67%)
Oct 19, 2005 10.01 10.19 9.952 10.17 13,532,166 +0.16(+1.64%)
Oct 18, 2005 10.18 10.18 9.911 10.00 28,854,168 -0.17(-1.68%)
Oct 17, 2005 10.29 10.29 10.11 10.18 15,299,769 -0.05(-0.53%)
Oct 14, 2005 10.19 10.25 10.08 10.23 11,125,336 +0.01(+0.08%)
Oct 13, 2005 10.25 10.27 10.06 10.22 15,983,464 -0.13(-1.24%)
Oct 12, 2005 10.39 10.42 10.27 10.35 12,751,197 +0.04(+0.43%)
Oct 11, 2005 10.27 10.37 10.22 10.30 10,080,338 -0.06(-0.60%)
Oct 10, 2005 10.40 10.47 10.24 10.37 7,000,929 +0.04(+0.40%)
Oct 07, 2005 10.35 10.42 10.28 10.33 20,483,070 +0.10(+0.93%)
Oct 06, 2005 10.24 10.34 10.13 10.23 11,061,413 +0.01(+0.06%)
Oct 05, 2005 10.35 10.35 10.21 10.22 15,158,027 -0.15(-1.47%)
Oct 04, 2005 10.25 10.56 10.25 10.38 21,025,022 +0.11(+1.11%)
Oct 03, 2005 10.24 10.27 10.15 10.26 5,872,554 +0.05(+0.45%)
Sep 30, 2005 10.11 10.33 10.05 10.22 14,788,387 +0.14(+1.41%)
Sep 29, 2005 9.983 10.10 9.945 10.07 13,051,356 +0.09(+0.92%)
Sep 28, 2005 9.957 10.02 9.934 9.983 9,110,380 +0.05(+0.55%)
Sep 27, 2005 9.850 10.04 9.823 9.928 8,760,195 +0.02(+0.22%)
Sep 26, 2005 9.958 10.06 9.889 9.906 11,419,936 +0.00(+0.03%)
Sep 23, 2005 9.767 9.968 9.755 9.903 17,945,614 +0.12(+1.25%)
Sep 22, 2005 9.951 9.955 9.780 9.781 11,603,367 -0.15(-1.52%)
Sep 21, 2005 9.895 9.941 9.866 9.932 12,965,199 +0.02(+0.25%)
Sep 20, 2005 9.866 10.09 9.866 9.908 15,694,422 +0.08(+0.82%)
Sep 19, 2005 9.752 9.856 9.715 9.827 9,857,998 +0.10(+1.04%)
Sep 16, 2005 9.693 9.777 9.652 9.726 10,097,014 +0.07(+0.76%)
Sep 15, 2005 9.650 9.656 9.559 9.653 7,156,567 +0.03(+0.36%)
Sep 14, 2005 9.593 9.693 9.593 9.618 8,190,448 +0.02(+0.19%)
Sep 13, 2005 9.569 9.611 9.548 9.600 8,665,700 +0.04(+0.38%)
Sep 12, 2005 9.536 9.640 9.466 9.564 9,393,863 -0.01(-0.12%)
Sep 09, 2005 9.571 9.594 9.487 9.575 5,967,048 +0.06(+0.60%)
Sep 08, 2005 9.600 9.649 9.503 9.518 6,392,274 -0.08(-0.84%)
Sep 07, 2005 9.477 9.608 9.454 9.598 8,988,093 +0.11(+1.14%)
Sep 06, 2005 9.587 9.639 9.463 9.490 10,953,022 -0.04(-0.42%)
Sep 02, 2005 9.433 9.595 9.413 9.531 9,124,276 -0.00(-0.03%)
Sep 01, 2005 9.371 9.561 9.344 9.534 11,900,747 -0.01(-0.06%)
Aug 31, 2005 9.552 9.610 9.470 9.539 12,915,173 +0.01(+0.09%)
Aug 30, 2005 9.544 9.657 9.503 9.531 14,349,265 -0.13(-1.33%)
Aug 29, 2005 9.621 9.708 9.519 9.659 11,909,084 +0.04(+0.39%)
Aug 26, 2005 9.715 9.731 9.604 9.621 13,248,683 -0.12(-1.18%)
Aug 25, 2005 9.700 9.755 9.637 9.736 6,998,150 +0.06(+0.59%)
Aug 24, 2005 9.454 9.785 9.454 9.679 16,311,416 +0.22(+2.37%)
Aug 23, 2005 9.629 9.659 9.450 9.454 10,263,769 -0.15(-1.51%)
Aug 22, 2005 9.509 9.620 9.509 9.600 10,691,773 +0.09(+0.95%)
Aug 19, 2005 9.384 9.521 9.377 9.509 11,172,583 +0.19(+2.01%)
Aug 18, 2005 9.362 9.367 9.259 9.322 19,449,188 -0.06(-0.63%)
Aug 17, 2005 9.526 9.531 9.341 9.381 17,084,046 -0.20(-2.07%)
Aug 16, 2005 9.700 9.734 9.539 9.580 9,791,296 -0.16(-1.63%)
Aug 15, 2005 9.683 9.761 9.664 9.738 9,605,086 -0.01(-0.13%)
Aug 12, 2005 9.672 9.778 9.629 9.751 12,495,506 +0.01(+0.13%)
Aug 11, 2005 9.680 9.745 9.663 9.738 10,483,329 +0.03(+0.33%)
Aug 10, 2005 9.650 9.771 9.629 9.706 10,477,771 +0.02(+0.25%)
Aug 09, 2005 9.659 9.721 9.580 9.682 10,989,153 +0.02(+0.25%)
Aug 08, 2005 9.549 9.715 9.541 9.657 13,081,928 +0.14(+1.48%)
Aug 05, 2005 9.477 9.569 9.475 9.516 10,841,852 -0.09(-0.90%)
Aug 04, 2005 9.595 9.631 9.519 9.603 12,539,974 +0.02(+0.24%)
Aug 03, 2005 9.549 9.640 9.541 9.580 14,502,124 -0.06(-0.63%)
Aug 02, 2005 9.778 9.826 9.627 9.640 28,151,018 +0.03(+0.34%)
Aug 01, 2005 9.562 9.630 9.559 9.607 7,781,898 +0.04(+0.45%)
Jul 29, 2005 9.643 9.723 9.529 9.564 9,713,477 -0.05(-0.52%)
Jul 28, 2005 9.364 9.663 9.339 9.614 16,464,274 +0.23(+2.42%)
Jul 27, 2005 9.305 9.476 9.289 9.387 15,449,848 +0.09(+0.94%)
Jul 26, 2005 9.175 9.309 9.154 9.299 15,508,212 +0.04(+0.48%)
Jul 25, 2005 9.175 9.297 9.161 9.254 17,731,612 +0.08(+0.85%)
Jul 22, 2005 9.261 9.306 9.177 9.177 12,061,943 -0.04(-0.45%)
Jul 21, 2005 9.333 9.485 9.205 9.218 24,665,840 -0.09(-1.00%)
Jul 20, 2005 8.694 9.320 8.694 9.312 40,199,064 +0.65(+7.48%)
Jul 19, 2005 8.693 8.700 8.633 8.664 14,463,215 +0.02(+0.18%)
Jul 18, 2005 8.617 8.712 8.585 8.648 11,453,287 +0.05(+0.55%)
Jul 15, 2005 8.618 8.622 8.549 8.601 16,197,466 -0.02(-0.23%)
Jul 14, 2005 8.559 8.699 8.543 8.621 21,947,734 +0.17(+1.99%)
Jul 13, 2005 8.471 8.533 8.414 8.453 13,874,014 -0.01(-0.12%)
Jul 12, 2005 8.530 8.533 8.437 8.463 10,625,071 -0.04(-0.42%)
Jul 11, 2005 8.470 8.552 8.453 8.499 13,604,426 +0.05(+0.61%)
Jul 08, 2005 8.356 8.480 8.287 8.447 17,578,754 +0.14(+1.70%)
Jul 07, 2005 8.224 8.355 8.205 8.306 19,796,594 +0.03(+0.37%)
Jul 06, 2005 8.234 8.304 8.212 8.276 14,980,155 +0.09(+1.14%)
Jul 05, 2005 8.196 8.207 8.146 8.182 30,624,550 -0.21(-2.49%)
Jul 01, 2005 8.333 8.412 8.271 8.391 13,890,689 +0.09(+1.13%)
Jun 30, 2005 8.480 8.551 8.297 8.297 13,482,139 -0.18(-2.16%)
Jun 29, 2005 8.448 8.536 8.346 8.480 13,193,098 +0.03(+0.37%)
Jun 28, 2005 8.325 8.542 8.325 8.448 20,499,744 +0.13(+1.59%)
Jun 27, 2005 8.325 8.362 8.261 8.316 10,744,579 -0.03(-0.38%)
Jun 24, 2005 8.420 8.470 8.338 8.348 9,802,413 -0.08(-0.97%)
Jun 23, 2005 8.484 8.486 8.375 8.430 9,532,826 -0.09(-1.01%)
Jun 22, 2005 8.450 8.562 8.434 8.516 6,228,298 +0.08(+0.96%)
Jun 21, 2005 8.519 8.523 8.421 8.435 7,687,404 -0.09(-1.08%)
Jun 20, 2005 8.568 8.614 8.527 8.527 8,490,607 -0.06(-0.74%)
Jun 17, 2005 8.634 8.669 8.562 8.591 10,080,338 +0.01(+0.17%)
Jun 16, 2005 8.381 8.611 8.381 8.576 10,216,521 +0.23(+2.71%)
Jun 15, 2005 8.430 8.441 8.263 8.350 16,675,497 -0.01(-0.07%)
Jun 14, 2005 8.480 8.513 8.355 8.356 15,374,808 -0.12(-1.46%)
Jun 13, 2005 8.375 8.519 8.348 8.480 10,941,905 +0.04(+0.46%)
Jun 10, 2005 8.470 8.484 8.409 8.441 6,647,965 +0.03(+0.33%)
Jun 09, 2005 8.535 8.535 8.319 8.414 25,827,566 -0.17(-2.03%)
Jun 08, 2005 8.713 8.720 8.552 8.588 10,230,418 -0.09(-1.09%)
Jun 07, 2005 8.784 8.794 8.661 8.683 9,996,961 -0.05(-0.56%)
Jun 06, 2005 8.715 8.756 8.660 8.732 9,716,256 +0.02(+0.28%)
Jun 03, 2005 8.801 8.817 8.676 8.707 14,502,124 -0.07(-0.77%)
Jun 02, 2005 8.717 8.834 8.676 8.775 9,404,980 +0.05(+0.61%)
Jun 01, 2005 8.743 8.879 8.693 8.722 12,792,886 -0.10(-1.11%)
May 31, 2005 8.716 8.899 8.696 8.820 13,101,382 +0.10(+1.19%)
May 27, 2005 8.664 8.736 8.646 8.716 12,181,451 +0.07(+0.82%)
May 26, 2005 8.604 8.671 8.589 8.646 7,595,689 +0.05(+0.62%)
May 25, 2005 8.595 8.628 8.546 8.592 6,456,196 -0.06(-0.73%)
May 24, 2005 8.608 8.658 8.545 8.656 11,258,740 +0.09(+1.08%)
May 23, 2005 8.563 8.648 8.526 8.563 6,064,322 -0.01(-0.12%)
May 20, 2005 8.612 8.641 8.565 8.574 7,826,366 -0.05(-0.57%)
May 19, 2005 8.614 8.690 8.559 8.622 8,621,232 +0.00(+0.02%)
May 18, 2005 8.391 8.681 8.391 8.621 21,500,274 +0.31(+3.70%)
May 17, 2005 8.296 8.329 8.254 8.313 14,213,082 +0.00(+0.02%)
May 16, 2005 8.232 8.338 8.232 8.312 11,225,389 +0.08(+0.98%)
May 13, 2005 8.404 8.447 8.143 8.231 19,035,080 -0.21(-2.52%)
May 12, 2005 8.602 8.622 8.401 8.444 11,028,062 -0.17(-1.94%)
May 11, 2005 8.509 8.640 8.504 8.611 12,300,958 +0.10(+1.20%)
May 10, 2005 8.633 8.646 8.461 8.509 10,777,930 -0.09(-1.02%)
May 09, 2005 8.612 8.705 8.595 8.597 17,920,600 -0.00(-0.03%)
May 06, 2005 8.627 8.635 8.565 8.599 8,215,461 +0.04(+0.52%)
May 05, 2005 8.582 8.635 8.523 8.555 14,602,177 +0.02(+0.22%)
May 04, 2005 8.422 8.578 8.402 8.536 9,908,025 +0.15(+1.73%)
May 03, 2005 8.492 8.553 8.356 8.391 15,794,475 -0.07(-0.80%)
May 02, 2005 8.244 8.481 8.244 8.458 12,092,515 +0.22(+2.73%)
Apr 29, 2005 8.238 8.263 8.156 8.234 17,770,522 +0.10(+1.27%)
Apr 28, 2005 8.268 8.326 8.093 8.130 25,413,458 -0.09(-1.15%)
Apr 27, 2005 8.405 8.405 8.179 8.225 19,040,638 -0.25(-2.92%)
Apr 26, 2005 8.527 8.562 8.447 8.473 13,098,603 -0.08(-0.94%)
Apr 25, 2005 8.480 8.601 8.389 8.553 15,875,073 +0.07(+0.85%)
Apr 22, 2005 8.569 8.620 8.409 8.481 13,960,170 -0.04(-0.52%)
Apr 21, 2005 8.513 8.572 8.458 8.526 21,258,480 +0.15(+1.79%)
Apr 20, 2005 8.409 8.563 8.293 8.376 18,915,572 -0.04(-0.51%)
Apr 19, 2005 8.304 8.526 8.280 8.420 15,360,912 +0.24(+2.96%)
Apr 18, 2005 8.153 8.241 8.140 8.178 19,465,864 -0.03(-0.32%)
Apr 15, 2005 8.371 8.431 8.189 8.204 22,859,328 -0.17(-1.98%)
Apr 14, 2005 8.542 8.561 8.281 8.369 44,337,368 -0.28(-3.20%)
Apr 13, 2005 8.834 8.834 8.601 8.646 13,582,192 -0.19(-2.13%)
Apr 12, 2005 8.948 8.949 8.745 8.834 19,574,254 -0.07(-0.79%)
Apr 11, 2005 9.005 9.008 8.886 8.905 10,330,471 -0.01(-0.15%)
Apr 08, 2005 9.086 9.090 8.850 8.918 16,455,936 -0.17(-1.88%)
Apr 07, 2005 9.060 9.103 8.991 9.089 11,817,369 +0.05(+0.53%)
Apr 06, 2005 9.135 9.135 9.024 9.041 8,145,980 -0.06(-0.65%)
Apr 05, 2005 9.082 9.202 9.057 9.100 12,356,543 +0.09(+0.96%)
Apr 04, 2005 8.910 9.073 8.899 9.014 13,985,184 +0.02(+0.22%)
Apr 01, 2005 9.143 9.211 8.968 8.994 10,219,301 -0.12(-1.30%)
Mar 31, 2005 8.978 9.146 8.968 9.112 24,457,396 +0.28(+3.14%)
Mar 30, 2005 8.707 8.863 8.650 8.834 13,023,563 +0.17(+2.01%)
Mar 29, 2005 8.857 8.897 8.654 8.660 17,445,350 -0.17(-1.96%)
Mar 28, 2005 9.038 9.038 8.794 8.833 14,085,237 -0.16(-1.73%)
Mar 24, 2005 9.040 9.120 8.932 8.988 12,395,453 -0.03(-0.37%)
Mar 23, 2005 8.974 9.136 8.882 9.021 19,229,628 -0.01(-0.14%)
Mar 22, 2005 9.048 9.204 9.034 9.034 15,658,292 +0.07(+0.75%)
Mar 21, 2005 8.988 9.067 8.954 8.966 10,352,705 -0.13(-1.39%)
Mar 18, 2005 9.103 9.211 9.048 9.093 14,643,866 -0.05(-0.55%)
Mar 17, 2005 8.992 9.174 8.987 9.143 16,105,751 +0.21(+2.39%)
Mar 16, 2005 8.991 9.066 8.919 8.930 11,581,133 -0.07(-0.78%)
Mar 15, 2005 8.972 9.082 8.933 9.001 13,390,424 +0.08(+0.90%)
Mar 14, 2005 8.979 8.992 8.893 8.920 14,060,223 -0.07(-0.80%)
Mar 11, 2005 9.010 9.076 8.984 8.992 10,877,983 -0.05(-0.54%)
Mar 10, 2005 9.161 9.190 9.031 9.041 10,174,833 -0.11(-1.15%)
Mar 09, 2005 9.132 9.200 8.979 9.146 16,561,548 +0.01(+0.06%)
Mar 08, 2005 9.067 9.198 9.067 9.141 17,256,360 +0.11(+1.26%)
Mar 07, 2005 8.981 9.105 8.975 9.027 13,696,142 -0.00(-0.03%)
Mar 04, 2005 9.074 9.129 8.979 9.030 15,524,888 +0.05(+0.61%)
Mar 03, 2005 8.988 9.051 8.930 8.975 15,119,117 -0.02(-0.22%)
Mar 02, 2005 8.930 9.027 8.893 8.995 14,907,895 +0.03(+0.32%)
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.