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

Canadian National Railway Company (NY: CNI )

124.12 -1.90 (-1.51%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2009 11.81 11.99 11.57 11.64 4,193,765 -0.03(-0.22%)
Apr 29, 2009 11.66 11.79 11.47 11.67 4,258,057 +0.29(+2.58%)
Apr 28, 2009 11.33 11.55 11.20 11.37 6,719,911 -0.07(-0.65%)
Apr 27, 2009 11.42 11.72 11.32 11.45 5,835,006 -0.29(-2.50%)
Apr 24, 2009 11.94 12.05 11.68 11.74 7,744,856 -0.20(-1.66%)
Apr 23, 2009 11.31 12.00 11.31 11.94 8,197,730 +0.38(+3.31%)
Apr 22, 2009 11.47 11.87 11.30 11.56 7,056,642 -0.12(-1.06%)
Apr 21, 2009 11.25 11.79 11.18 11.68 6,673,239 +0.33(+2.87%)
Apr 20, 2009 11.81 11.81 11.31 11.35 5,224,885 -0.67(-5.58%)
Apr 17, 2009 11.90 12.17 11.77 12.03 5,166,399 +0.18(+1.48%)
Apr 16, 2009 11.80 11.95 11.58 11.85 4,775,446 +0.09(+0.78%)
Apr 15, 2009 11.51 11.78 11.39 11.76 6,849,517 +0.33(+2.92%)
Apr 14, 2009 11.75 11.75 11.34 11.42 12,932,060 -0.36(-3.08%)
Apr 13, 2009 11.73 11.83 11.44 11.79 7,362,283 +0.20(+1.71%)
Apr 09, 2009 11.43 11.62 11.30 11.59 10,617,214 +0.63(+5.78%)
Apr 08, 2009 10.69 10.97 10.56 10.95 10,315,963 +0.28(+2.64%)
Apr 07, 2009 10.49 10.79 10.42 10.67 6,573,438 -0.11(-1.01%)
Apr 06, 2009 10.92 11.06 10.61 10.78 9,020,297 -0.45(-3.98%)
Apr 03, 2009 10.85 11.32 10.79 11.23 9,583,917 +0.26(+2.36%)
Apr 02, 2009 10.64 11.22 10.57 10.97 12,013,593 +0.69(+6.75%)
Apr 01, 2009 10.17 10.41 10.02 10.27 10,758,998 +0.07(+0.65%)
Mar 31, 2009 10.22 10.36 10.10 10.21 7,620,487 +0.10(+0.97%)
Mar 30, 2009 10.06 10.35 9.889 10.11 9,215,928 -0.88(-8.04%)
Mar 26, 2009 10.46 11.01 10.46 10.99 11,465,663 +0.63(+6.11%)
Mar 25, 2009 10.51 10.69 10.02 10.36 11,644,462 +0.03(+0.28%)
Mar 24, 2009 10.44 10.59 10.15 10.33 8,140,706 -0.16(-1.51%)
Mar 23, 2009 10.26 10.49 10.25 10.49 7,092,862 +0.73(+7.43%)
Mar 20, 2009 10.03 10.12 9.658 9.765 7,496,861 -0.32(-3.17%)
Mar 19, 2009 10.46 10.47 10.05 10.08 8,346,925 -0.08(-0.79%)
Mar 18, 2009 9.923 10.25 9.615 10.17 10,261,852 +0.14(+1.41%)
Mar 17, 2009 10.04 10.08 9.742 10.02 9,675,268 +0.06(+0.58%)
Mar 16, 2009 9.558 10.22 9.523 9.966 9,888,939 +0.36(+3.72%)
Mar 13, 2009 9.802 9.851 9.506 9.609 0 -0.19(-1.97%)
Mar 12, 2009 9.405 9.869 9.215 9.802 8,085,967 +0.43(+4.55%)
Mar 11, 2009 9.298 9.509 9.123 9.376 7,975,898 +0.23(+2.49%)
Mar 10, 2009 8.625 9.163 8.625 9.149 13,663,120 +0.56(+6.54%)
Mar 09, 2009 8.627 8.887 8.515 8.587 11,097,351 -0.21(-2.36%)
Mar 06, 2009 8.688 8.979 8.463 8.794 0 +0.17(+1.94%)
Mar 05, 2009 9.126 9.126 8.538 8.627 7,540,637 -0.60(-6.52%)
Mar 04, 2009 9.013 9.457 8.861 9.229 13,094,100 +0.39(+4.36%)
Mar 02, 2009 9.039 9.270 8.774 8.843 10,496,449 -0.47(-5.04%)
Feb 27, 2009 9.206 9.497 9.051 9.313 0 -0.05(-0.49%)
Feb 26, 2009 9.434 9.624 9.301 9.359 7,449,849 -0.05(-0.49%)
Feb 25, 2009 9.552 9.581 9.177 9.405 10,614,995 -0.26(-2.65%)
Feb 24, 2009 9.074 9.774 9.074 9.661 7,652,238 +0.65(+7.15%)
Feb 23, 2009 9.532 9.612 8.976 9.016 6,936,055 -0.43(-4.57%)
Feb 20, 2009 9.324 9.589 9.238 9.448 0 +0.05(+0.52%)
Feb 19, 2009 9.647 9.702 9.344 9.399 6,396,424 -0.22(-2.28%)
Feb 18, 2009 9.785 9.828 9.503 9.618 5,872,112 -0.03(-0.27%)
Feb 17, 2009 9.877 9.877 9.572 9.644 7,598,387 -0.65(-6.30%)
Feb 13, 2009 10.36 10.51 10.24 10.29 3,995,529 -0.01(-0.06%)
Feb 12, 2009 10.15 10.30 9.877 10.30 8,773,007 +0.02(+0.22%)
Feb 11, 2009 10.51 10.51 10.15 10.27 6,150,634 -0.12(-1.16%)
Feb 10, 2009 10.76 10.90 10.19 10.40 7,766,317 -0.56(-5.15%)
Feb 09, 2009 10.89 11.01 10.61 10.96 5,023,496 +0.05(+0.48%)
Feb 06, 2009 10.48 11.09 10.37 10.91 0 +0.37(+3.50%)
Feb 05, 2009 10.27 10.59 10.13 10.54 5,698,983 +0.21(+2.01%)
Feb 04, 2009 10.17 10.56 10.15 10.33 5,513,874 +0.13(+1.24%)
Feb 03, 2009 9.964 10.26 9.848 10.21 4,782,804 +0.31(+3.11%)
Feb 02, 2009 9.828 10.07 9.765 9.897 4,387,681 -0.18(-1.80%)
Jan 30, 2009 10.31 10.34 9.950 10.08 0 -0.20(-1.93%)
Jan 29, 2009 10.55 10.55 10.23 10.28 4,815,030 -0.27(-2.59%)
Jan 28, 2009 10.52 10.67 10.36 10.55 8,590,062 +0.31(+2.98%)
Jan 27, 2009 9.837 10.29 9.837 10.25 7,415,039 +0.41(+4.13%)
Jan 26, 2009 9.831 10.05 9.667 9.840 7,072,668 +0.14(+1.42%)
Jan 23, 2009 9.307 9.811 9.160 9.702 0 +0.51(+5.51%)
Jan 22, 2009 9.200 9.324 8.956 9.195 8,561,426 -0.08(-0.90%)
Jan 21, 2009 8.910 9.293 8.901 9.278 9,621,261 +0.43(+4.81%)
Jan 20, 2009 9.411 9.494 8.843 8.852 12,703,272 -1.04(-10.51%)
Jan 16, 2009 10.17 10.38 9.823 9.892 0 -0.03(-0.29%)
Jan 15, 2009 9.621 10.00 9.359 9.920 7,339,502 +0.12(+1.17%)
Jan 14, 2009 10.22 10.22 9.690 9.805 6,464,328 -0.46(-4.49%)
Jan 13, 2009 10.48 10.68 10.13 10.27 7,005,431 -0.26(-2.44%)
Jan 12, 2009 11.21 11.21 10.38 10.52 7,094,685 -0.63(-5.68%)
Jan 09, 2009 11.61 11.61 11.06 11.16 5,607,125 -0.33(-2.88%)
Jan 08, 2009 11.18 11.53 11.18 11.49 5,561,602 +0.16(+1.42%)
Jan 07, 2009 11.68 11.70 11.23 11.33 7,949,301 -0.46(-3.89%)
Jan 06, 2009 11.44 11.87 11.44 11.78 8,631,306 +0.50(+4.39%)
Jan 05, 2009 11.01 11.38 10.78 11.29 8,766,250 +0.37(+3.35%)
Jan 02, 2009 10.60 10.99 10.54 10.92 0 +0.34(+3.18%)
Jan 01, 2009 10.47 10.65 10.34 10.59 0 +0.00(+0.00%)
Dec 31, 2008 10.47 10.65 10.34 10.59 4,712,094 +0.22(+2.08%)
Dec 30, 2008 9.923 10.39 9.923 10.37 4,570,202 +0.39(+3.86%)
Dec 29, 2008 10.19 10.20 9.811 9.984 3,066,613 -0.20(-1.95%)
Dec 26, 2008 10.19 10.19 9.972 10.18 0 +0.15(+1.52%)
Dec 24, 2008 9.820 10.15 9.820 10.03 1,665,414 +0.12(+1.25%)
Dec 23, 2008 10.08 10.15 9.805 9.906 3,924,406 -0.11(-1.06%)
Dec 22, 2008 10.14 10.16 9.848 10.01 4,382,229 +0.03(+0.32%)
Dec 19, 2008 10.28 10.34 9.892 9.981 7,394,953 -0.25(-2.48%)
Dec 18, 2008 10.93 10.94 10.08 10.23 7,444,761 -0.65(-6.00%)
Dec 17, 2008 10.32 11.23 10.30 10.89 8,699,835 +0.37(+3.56%)
Dec 16, 2008 9.837 10.56 9.762 10.51 8,048,122 +0.76(+7.83%)
Dec 15, 2008 9.727 9.892 9.419 9.751 6,023,901 +0.21(+2.17%)
Dec 12, 2008 9.503 9.641 9.272 9.543 0 -0.21(-2.18%)
Dec 11, 2008 10.17 10.36 9.601 9.756 9,958,861 -0.32(-3.17%)
Dec 10, 2008 9.831 10.17 9.719 10.08 5,850,039 +0.37(+3.83%)
Dec 09, 2008 9.895 10.10 9.569 9.704 6,066,600 -0.48(-4.67%)
Dec 08, 2008 10.25 10.48 9.949 10.18 10,218,475 +0.38(+3.91%)
Dec 05, 2008 9.316 9.811 9.218 9.797 0 +0.33(+3.53%)
Dec 04, 2008 9.716 10.15 9.350 9.463 7,498,730 -0.41(-4.11%)
Dec 03, 2008 9.506 9.906 9.126 9.869 12,154,467 +0.41(+4.29%)
Dec 02, 2008 9.535 9.664 9.249 9.463 8,393,521 +0.21(+2.30%)
Dec 01, 2008 10.12 10.35 9.195 9.249 10,170,529 -0.89(-8.80%)
Nov 28, 2008 10.06 10.14 9.785 10.14 2,270,636 +0.16(+1.59%)
Nov 26, 2008 9.958 10.08 9.523 9.984 8,410,072 -0.14(-1.39%)
Nov 25, 2008 10.44 10.55 9.814 10.12 8,380,852 -0.01(-0.06%)
Nov 24, 2008 9.540 10.31 9.540 10.13 9,328,226 +0.64(+6.77%)
Nov 21, 2008 9.598 9.658 8.754 9.488 12,291,970 +0.27(+2.94%)
Nov 20, 2008 9.846 9.946 9.157 9.218 13,129,091 -0.87(-8.62%)
Nov 19, 2008 10.57 10.72 9.791 10.09 13,108,335 -0.58(-5.45%)
Nov 18, 2008 10.54 10.83 10.46 10.67 10,087,321 +0.02(+0.22%)
Nov 17, 2008 10.71 10.94 10.38 10.65 8,704,992 +0.01(+0.11%)
Nov 14, 2008 11.32 11.40 10.61 10.63 0 -0.84(-7.30%)
Nov 13, 2008 10.99 11.48 10.34 11.47 15,333,549 +0.50(+4.51%)
Nov 12, 2008 11.81 11.83 10.86 10.98 9,522,444 -1.17(-9.67%)
Nov 11, 2008 12.18 12.37 11.86 12.15 6,313,470 -0.21(-1.70%)
Nov 10, 2008 12.64 12.71 12.21 12.36 4,618,507 -0.01(-0.09%)
Nov 07, 2008 12.18 12.37 11.91 12.37 0 +0.39(+3.29%)
Nov 06, 2008 12.53 12.58 11.86 11.98 6,885,917 -0.56(-4.48%)
Nov 05, 2008 13.36 13.37 12.51 12.54 6,992,471 -0.84(-6.30%)
Nov 04, 2008 13.02 13.46 13.02 13.38 5,778,944 +0.71(+5.59%)
Nov 03, 2008 12.57 12.95 12.57 12.68 6,699,874 +0.22(+1.78%)
Oct 31, 2008 12.38 12.91 12.12 12.45 0 -0.12(-0.92%)
Oct 30, 2008 12.39 12.64 12.24 12.57 10,479,385 +0.62(+5.15%)
Oct 29, 2008 11.39 12.75 11.27 11.95 11,805,196 +0.42(+3.65%)
Oct 28, 2008 10.75 11.58 10.30 11.53 8,116,015 +1.00(+9.52%)
Oct 27, 2008 11.09 11.31 10.53 10.53 9,394,832 -0.69(-6.18%)
Oct 24, 2008 10.91 11.62 10.42 11.22 0 -0.54(-4.60%)
Oct 23, 2008 11.30 11.79 11.00 11.77 16,395,071 +0.37(+3.29%)
Oct 22, 2008 11.23 11.54 10.93 11.39 8,988,745 -0.07(-0.60%)
Oct 21, 2008 11.81 11.96 11.31 11.46 7,201,538 -0.47(-3.93%)
Oct 20, 2008 11.60 11.94 11.16 11.93 7,982,590 +0.50(+4.36%)
Oct 17, 2008 10.99 11.84 10.87 11.43 0 +0.10(+0.84%)
Oct 16, 2008 11.24 11.44 10.25 11.34 12,915,527 +0.46(+4.24%)
Oct 15, 2008 11.67 12.10 10.76 10.88 9,087,670 -1.28(-10.50%)
Oct 14, 2008 13.26 13.58 11.83 12.15 12,692,170 -0.31(-2.50%)
Oct 13, 2008 12.10 12.52 11.76 12.46 4,597,136 +0.90(+7.77%)
Oct 10, 2008 11.10 11.97 10.36 11.56 0 +0.03(+0.30%)
Oct 09, 2008 12.41 12.59 11.16 11.53 11,250,119 -0.53(-4.39%)
Oct 08, 2008 11.53 12.33 11.35 12.06 15,250,202 +0.07(+0.60%)
Oct 07, 2008 12.61 12.89 11.94 11.99 11,815,986 -0.51(-4.08%)
Oct 06, 2008 12.31 12.58 11.14 12.50 14,824,627 -0.12(-0.94%)
Oct 03, 2008 13.08 13.38 12.39 12.62 0 -0.22(-1.73%)
Oct 02, 2008 13.57 13.57 12.68 12.84 11,104,585 -0.90(-6.56%)
Oct 01, 2008 13.78 13.95 13.52 13.74 8,494,932 -0.03(-0.25%)
Sep 30, 2008 13.83 14.12 13.53 13.77 8,115,345 -0.09(-0.62%)
Sep 29, 2008 14.49 14.65 13.53 13.86 9,666,065 -0.98(-6.62%)
Sep 26, 2008 14.40 14.84 14.40 14.84 0 +0.10(+0.70%)
Sep 25, 2008 14.54 15.04 14.40 14.74 6,722,498 +0.34(+2.38%)
Sep 24, 2008 14.97 15.01 14.35 14.40 7,512,839 -0.39(-2.63%)
Sep 23, 2008 14.90 15.25 14.69 14.78 9,836,016 +0.03(+0.20%)
Sep 22, 2008 15.26 15.26 14.65 14.76 7,810,454 -0.48(-3.14%)
Sep 19, 2008 15.27 15.80 14.14 15.23 0 +0.08(+0.53%)
Sep 18, 2008 14.67 15.39 14.45 15.15 12,507,377 +0.66(+4.55%)
Sep 17, 2008 14.63 14.95 14.39 14.49 11,247,272 -0.51(-3.38%)
Sep 16, 2008 14.72 15.22 14.32 15.00 11,789,430 -0.09(-0.57%)
Sep 15, 2008 14.53 15.35 14.53 15.09 10,128,260 -0.06(-0.38%)
Sep 12, 2008 15.03 15.23 14.80 15.14 0 -0.12(-0.79%)
Sep 11, 2008 14.84 15.27 14.63 15.27 9,584,181 +0.47(+3.17%)
Sep 10, 2008 14.58 15.10 14.46 14.80 10,686,899 +0.39(+2.72%)
Sep 09, 2008 14.78 15.15 14.31 14.40 7,949,037 -0.39(-2.67%)
Sep 08, 2008 14.70 15.00 14.64 14.80 8,045,948 +0.23(+1.60%)
Sep 05, 2008 14.50 14.61 14.04 14.57 0 +0.01(+0.04%)
Sep 04, 2008 15.03 15.03 14.41 14.56 6,611,162 -0.50(-3.31%)
Sep 03, 2008 15.16 15.20 14.82 15.06 5,342,951 -0.10(-0.68%)
Sep 02, 2008 15.26 15.72 14.92 15.16 10,262,637 +0.03(+0.23%)
Aug 29, 2008 14.99 15.27 14.91 15.13 0 +0.02(+0.11%)
Aug 28, 2008 14.99 15.14 14.77 15.11 3,543,715 +0.27(+1.81%)
Aug 27, 2008 14.69 14.85 14.49 14.84 3,645,429 +0.26(+1.82%)
Aug 26, 2008 14.51 14.71 14.45 14.58 5,710,540 +0.10(+0.70%)
Aug 25, 2008 14.59 14.59 14.35 14.48 5,134,068 -0.14(-0.98%)
Aug 22, 2008 14.46 14.65 14.36 14.62 0 +0.24(+1.64%)
Aug 21, 2008 14.07 14.48 13.92 14.38 8,756,644 +0.29(+2.04%)
Aug 20, 2008 14.40 14.40 13.97 14.10 6,924,758 -0.16(-1.11%)
Aug 19, 2008 14.64 14.67 14.21 14.25 4,283,790 -0.39(-2.65%)
Aug 18, 2008 14.83 14.88 14.59 14.64 4,108,855 -0.05(-0.35%)
Aug 15, 2008 15.01 15.01 14.67 14.69 0 -0.16(-1.07%)
Aug 14, 2008 14.88 15.13 14.79 14.85 5,066,349 -0.04(-0.25%)
Aug 13, 2008 14.60 15.00 14.34 14.89 8,127,885 +0.11(+0.72%)
Aug 12, 2008 15.21 15.21 14.69 14.78 9,115,927 -0.38(-2.52%)
Aug 11, 2008 15.26 15.46 15.08 15.17 5,597,627 -0.10(-0.62%)
Aug 08, 2008 15.13 15.42 15.10 15.26 3,837,080 +0.12(+0.80%)
Aug 07, 2008 15.21 15.54 15.05 15.14 3,560,321 -0.39(-2.49%)
Aug 06, 2008 15.49 15.54 15.26 15.53 4,087,711 +0.00(+0.00%)
Aug 05, 2008 15.05 15.66 14.96 15.53 6,757,065 +0.54(+3.57%)
Aug 04, 2008 15.28 15.31 14.95 14.99 3,256,208 -0.16(-1.03%)
Aug 01, 2008 15.10 15.40 14.93 15.15 6,428,966 -0.04(-0.28%)
Jul 31, 2008 15.29 15.44 14.88 15.19 5,587,258 -0.13(-0.83%)
Jul 30, 2008 15.37 15.53 15.16 15.32 6,902,554 +0.05(+0.34%)
Jul 29, 2008 15.27 15.46 14.94 15.27 9,215,268 +0.35(+2.38%)
Jul 28, 2008 15.32 15.32 14.90 14.91 5,481,159 -0.43(-2.82%)
Jul 25, 2008 15.43 15.44 15.05 15.34 6,157,715 +0.09(+0.60%)
Jul 24, 2008 15.49 15.65 15.24 15.25 6,596,049 -0.24(-1.58%)
Jul 23, 2008 15.38 15.52 15.11 15.50 7,193,346 +0.25(+1.62%)
Jul 22, 2008 14.47 15.26 14.47 15.25 10,255,556 +0.58(+3.93%)
Jul 21, 2008 14.72 14.96 14.56 14.67 7,494,295 -0.06(-0.43%)
Jul 18, 2008 14.65 14.91 14.41 14.74 9,038,692 +0.25(+1.75%)
Jul 17, 2008 14.12 14.55 14.12 14.48 9,097,560 +0.41(+2.88%)
Jul 16, 2008 13.65 14.10 13.41 14.08 6,531,979 +0.51(+3.74%)
Jul 15, 2008 13.30 13.65 13.10 13.57 8,602,643 +0.17(+1.27%)
Jul 14, 2008 13.66 13.76 13.28 13.40 5,059,077 -0.18(-1.32%)
Jul 11, 2008 13.60 13.85 13.41 13.58 6,552,040 -0.15(-1.09%)
Jul 10, 2008 13.70 13.92 13.53 13.73 6,006,829 +0.09(+0.65%)
Jul 09, 2008 13.76 14.19 13.60 13.64 8,086,557 -0.20(-1.42%)
Jul 08, 2008 13.11 13.88 13.11 13.83 7,196,204 +0.76(+5.82%)
Jul 07, 2008 13.37 13.37 12.96 13.07 5,880,293 -0.17(-1.30%)
Jul 04, 2008 13.18 13.34 13.10 13.25 4,538,900 +0.00(+0.00%)
Jul 03, 2008 13.18 13.34 13.10 13.25 4,538,900 +0.13(+0.99%)
Jul 02, 2008 13.81 13.92 13.05 13.12 7,891,728 -0.49(-3.60%)
Jul 01, 2008 13.73 13.73 13.30 13.61 3,321,702 -0.24(-1.73%)
Jun 30, 2008 13.66 13.96 13.66 13.85 6,184,274 +0.03(+0.25%)
Jun 27, 2008 14.02 14.10 13.74 13.81 4,410,260 -0.17(-1.19%)
Jun 26, 2008 14.35 14.35 13.95 13.98 5,123,150 -0.42(-2.92%)
Jun 25, 2008 14.23 14.51 14.18 14.40 5,072,651 +0.32(+2.27%)
Jun 24, 2008 14.12 14.36 14.05 14.08 12,517,292 -0.04(-0.27%)
Jun 23, 2008 14.20 14.27 14.03 14.12 4,495,527 -0.12(-0.87%)
Jun 20, 2008 14.43 14.45 14.19 14.24 6,443,305 -0.23(-1.57%)
Jun 19, 2008 14.36 14.58 14.20 14.47 4,668,061 +0.21(+1.47%)
Jun 18, 2008 14.36 14.38 14.14 14.26 10,263,300 -0.13(-0.88%)
Jun 17, 2008 14.90 15.05 14.25 14.38 10,469,686 -0.41(-2.75%)
Jun 16, 2008 14.22 14.90 14.15 14.79 11,843,562 +0.51(+3.57%)
Jun 13, 2008 14.31 14.52 14.16 14.28 5,347,452 +0.05(+0.32%)
Jun 12, 2008 14.39 14.39 14.20 14.23 7,635,114 +0.09(+0.63%)
Jun 11, 2008 14.78 14.78 13.97 14.14 14,969,713 -0.68(-4.58%)
Jun 10, 2008 14.70 14.97 14.63 14.82 9,285,808 -0.18(-1.17%)
Jun 09, 2008 15.25 15.25 14.89 15.00 6,641,818 -0.07(-0.44%)
Jun 06, 2008 15.44 15.54 15.03 15.07 6,950,213 -0.54(-3.45%)
Jun 05, 2008 15.21 15.61 15.21 15.60 3,906,036 +0.39(+2.57%)
Jun 04, 2008 15.31 15.42 15.12 15.21 4,599,143 -0.08(-0.51%)
Jun 03, 2008 15.78 15.94 15.25 15.29 7,887,887 -0.58(-3.65%)
Jun 02, 2008 16.03 16.07 15.67 15.87 6,598,292 -0.37(-2.30%)
May 30, 2008 16.48 16.48 16.02 16.24 6,531,545 -0.22(-1.31%)
May 29, 2008 16.22 16.51 16.22 16.46 5,396,395 +0.28(+1.74%)
May 28, 2008 15.96 16.24 15.96 16.18 4,631,213 +0.19(+1.19%)
May 27, 2008 16.00 16.05 15.71 15.99 3,053,163 +0.06(+0.40%)
May 26, 2008 16.28 16.28 15.81 15.92 0 +0.00(+0.00%)
May 23, 2008 16.28 16.28 15.81 15.92 4,611,072 -0.31(-1.92%)
May 22, 2008 16.04 16.36 15.98 16.24 4,882,268 +0.28(+1.77%)
May 21, 2008 16.39 16.51 15.94 15.95 5,694,785 -0.38(-2.31%)
May 20, 2008 16.49 16.52 16.25 16.33 4,400,956 -0.16(-0.96%)
May 19, 2008 16.44 16.85 16.39 16.49 4,143,811 +0.11(+0.69%)
May 16, 2008 16.68 16.68 16.24 16.38 4,349,304 -0.03(-0.16%)
May 15, 2008 16.09 16.41 15.96 16.40 3,880,575 +0.41(+2.54%)
May 14, 2008 15.90 16.11 15.78 16.00 3,881,950 +0.24(+1.52%)
May 13, 2008 16.04 16.05 15.68 15.76 6,803,660 -0.28(-1.74%)
May 12, 2008 15.76 16.06 15.59 16.04 3,721,323 +0.31(+1.96%)
May 09, 2008 15.60 15.81 15.55 15.73 2,555,437 -0.02(-0.13%)
May 08, 2008 15.48 15.76 15.41 15.75 2,539,789 +0.25(+1.62%)
May 07, 2008 15.82 16.05 15.45 15.50 4,338,904 -0.34(-2.13%)
May 06, 2008 15.56 15.89 15.45 15.84 3,329,526 +0.27(+1.76%)
May 05, 2008 15.72 15.72 15.31 15.56 3,050,969 -0.16(-0.99%)
May 02, 2008 15.39 15.80 15.35 15.72 7,303,373 +0.46(+3.02%)
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.