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

Canadian National Railway Company (TSX: CNR )

173.35 -0.14 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 48.71 49.61 48.07 48.24 1,092,273 -0.61(-1.25%)
Apr 29, 2009 49.05 49.17 47.88 48.85 690,623 +0.33(+0.68%)
Apr 28, 2009 48.00 48.92 47.51 48.52 957,331 +0.36(+0.75%)
Apr 27, 2009 48.66 49.23 48.01 48.16 1,214,093 -1.28(-2.59%)
Apr 24, 2009 50.34 50.61 49.13 49.44 1,567,482 -1.43(-2.81%)
Apr 23, 2009 50.40 51.11 48.89 50.87 1,349,947 +0.96(+1.92%)
Apr 22, 2009 49.75 50.95 48.76 49.91 1,038,046 -0.27(-0.54%)
Apr 21, 2009 48.75 50.58 48.26 50.18 1,511,452 +1.40(+2.87%)
Apr 20, 2009 50.00 50.00 48.52 48.78 944,827 -2.33(-4.56%)
Apr 17, 2009 50.15 51.24 49.53 51.11 3,186,599 +1.12(+2.24%)
Apr 16, 2009 49.33 50.14 48.52 49.99 1,526,398 +0.89(+1.81%)
Apr 15, 2009 48.34 49.50 48.07 49.10 1,899,837 +0.85(+1.76%)
Apr 14, 2009 49.81 49.81 47.80 48.25 1,092,211 -1.60(-3.21%)
Apr 13, 2009 48.71 50.00 48.66 49.85 916,647 +0.41(+0.83%)
Apr 09, 2009 47.90 49.44 43.90 49.44 1,769,699 +2.23(+4.72%)
Apr 08, 2009 45.63 47.89 43.90 47.21 1,314,753 +1.25(+2.72%)
Apr 07, 2009 45.51 47.89 45.96 45.96 966,712 -0.02(-0.04%)
Apr 06, 2009 47.00 47.89 45.98 45.98 1,106,785 -1.91(-3.99%)
Apr 03, 2009 45.75 47.89 43.90 47.89 1,014,301 +0.64(+1.35%)
Apr 02, 2009 45.75 47.25 45.22 47.25 1,745,680 +2.03(+4.49%)
Apr 01, 2009 44.78 45.22 45.20 45.22 1,077,282 +0.02(+0.04%)
Mar 31, 2009 44.74 45.20 44.39 45.20 1,007,168 +0.81(+1.82%)
Mar 30, 2009 43.70 46.96 43.90 44.39 1,415,677 -2.57(-5.47%)
Mar 26, 2009 44.58 46.96 43.90 46.96 1,746,321 +3.06(+6.97%)
Mar 25, 2009 44.79 44.20 43.90 43.90 1,298,951 -0.30(-0.68%)
Mar 24, 2009 44.01 44.36 44.20 44.20 1,339,757 -0.16(-0.36%)
Mar 23, 2009 43.26 44.36 43.79 44.36 1,304,621 +1.15(+2.66%)
Mar 19, 2009 43.21 43.21 43.21 43.21 1,611,453 -0.83(-1.88%)
Mar 18, 2009 43.54 44.18 43.46 44.04 1,511,778 -0.14(-0.32%)
Mar 17, 2009 44.79 44.18 44.01 44.18 1,101,570 +0.17(+0.39%)
Mar 16, 2009 41.90 45.01 41.89 44.01 1,609,193 +1.47(+3.46%)
Mar 13, 2009 43.30 43.46 42.05 42.54 1,095,672 -0.55(-1.28%)
Mar 12, 2009 41.79 43.90 41.29 43.09 1,651,403 +1.25(+2.99%)
Mar 11, 2009 41.00 42.24 40.57 41.84 1,322,099 +0.95(+2.32%)
Mar 10, 2009 39.87 40.90 39.01 40.89 1,570,272 +2.15(+5.55%)
Mar 09, 2009 38.79 40.03 38.51 38.74 1,083,480 -0.26(-0.67%)
Mar 06, 2009 38.55 39.82 37.85 39.00 1,817,121 +0.18(+0.46%)
Mar 05, 2009 40.86 40.86 38.25 38.82 2,339,577 -2.21(-5.39%)
Mar 04, 2009 40.12 41.95 39.51 41.03 2,077,584 +1.53(+3.87%)
Mar 02, 2009 41.75 41.75 39.26 39.50 2,128,175 -1.36(-3.33%)
Feb 27, 2009 40.60 41.77 39.86 40.86 1,238,402 +0.01(+0.02%)
Feb 26, 2009 41.40 41.40 40.33 40.85 1,088,847 -0.06(-0.15%)
Feb 25, 2009 41.21 41.66 40.04 40.91 1,203,455 -0.89(-2.13%)
Feb 24, 2009 39.50 42.11 39.31 41.80 1,528,000 +2.73(+6.99%)
Feb 23, 2009 40.76 41.62 38.98 39.07 1,151,509 -1.74(-4.26%)
Feb 20, 2009 40.89 41.69 40.29 40.81 939,597 -0.38(-0.92%)
Feb 19, 2009 41.82 42.23 40.65 41.19 980,006 -0.76(-1.81%)
Feb 18, 2009 42.92 42.93 41.58 41.95 837,592 -0.52(-1.22%)
Feb 17, 2009 43.10 43.10 42.00 42.47 1,038,161 -1.73(-3.91%)
Feb 13, 2009 44.66 45.06 44.00 44.20 533,540 -0.24(-0.54%)
Feb 12, 2009 44.05 44.55 43.00 44.44 1,346,596 +0.34(+0.77%)
Feb 11, 2009 44.94 45.65 43.84 44.10 1,104,905 -0.82(-1.83%)
Feb 10, 2009 45.67 46.46 44.12 44.92 1,175,489 -1.47(-3.17%)
Feb 09, 2009 46.42 46.57 45.01 46.39 842,220 +0.06(+0.13%)
Feb 06, 2009 44.82 47.18 44.81 46.33 1,729,142 +1.28(+2.84%)
Feb 05, 2009 44.49 45.16 43.23 45.05 1,012,435 +0.73(+1.65%)
Feb 04, 2009 43.80 45.01 43.30 44.32 1,095,722 +0.73(+1.67%)
Feb 03, 2009 42.60 43.87 42.41 43.59 855,729 +0.79(+1.85%)
Feb 02, 2009 42.15 43.27 42.08 42.80 576,895 -0.17(-0.40%)
Jan 30, 2009 44.48 44.48 42.41 42.97 1,743,252 -0.66(-1.51%)
Jan 29, 2009 44.44 44.59 43.50 43.63 915,779 -0.99(-2.22%)
Jan 28, 2009 43.73 44.87 43.43 44.62 1,499,593 +1.00(+2.29%)
Jan 27, 2009 42.36 43.79 42.05 43.62 1,314,663 +1.71(+4.08%)
Jan 26, 2009 41.60 42.64 40.95 41.91 1,364,641 +0.17(+0.41%)
Jan 23, 2009 40.50 42.00 40.18 41.74 2,730,483 +1.79(+4.48%)
Jan 22, 2009 40.00 40.60 39.38 39.95 1,140,748 -0.55(-1.36%)
Jan 21, 2009 39.50 40.50 39.10 40.50 1,473,029 +1.47(+3.77%)
Jan 20, 2009 41.50 41.50 38.90 39.03 1,999,076 -2.97(-7.07%)
Jan 19, 2009 42.53 43.17 41.55 42.00 990,435 -0.53(-1.25%)
Jan 16, 2009 44.03 44.60 42.53 42.53 1,306,005 -0.88(-2.03%)
Jan 15, 2009 42.93 43.41 41.05 43.41 1,152,159 +1.00(+2.36%)
Jan 14, 2009 43.25 43.25 41.99 42.41 1,069,967 -1.26(-2.89%)
Jan 13, 2009 44.74 45.47 43.30 43.67 1,090,619 -0.66(-1.49%)
Jan 12, 2009 45.54 45.99 43.83 44.33 898,075 -1.74(-3.78%)
Jan 09, 2009 47.73 47.95 45.84 46.07 952,531 -1.09(-2.31%)
Jan 08, 2009 46.41 47.37 46.35 47.16 985,008 +0.27(+0.58%)
Jan 07, 2009 47.75 48.14 46.65 46.89 928,102 -1.50(-3.10%)
Jan 06, 2009 47.32 48.68 46.90 48.39 1,277,532 +1.69(+3.62%)
Jan 05, 2009 47.55 47.63 45.05 46.70 1,440,861 +0.45(+0.97%)
Jan 02, 2009 44.99 46.35 44.65 46.25 474,035 +1.47(+3.28%)
Jan 01, 2009 44.00 44.93 43.82 44.78 0 +0.00(+0.00%)
Dec 31, 2008 44.00 44.93 43.82 44.78 644,700 +0.77(+1.75%)
Dec 30, 2008 42.67 44.10 42.55 44.01 652,805 +1.68(+3.97%)
Dec 29, 2008 43.59 43.59 41.51 42.33 429,026 -0.01(-0.02%)
Dec 24, 2008 42.39 42.87 41.45 42.34 305,139 +0.61(+1.46%)
Dec 23, 2008 42.11 42.85 41.45 41.73 663,617 -0.87(-2.04%)
Dec 22, 2008 42.25 42.83 41.75 42.60 768,135 -0.44(-1.02%)
Dec 19, 2008 43.54 43.68 42.02 43.04 3,966,924 -0.32(-0.74%)
Dec 18, 2008 45.00 45.51 42.25 43.36 2,314,775 -0.88(-1.99%)
Dec 17, 2008 43.00 44.47 42.95 44.24 51,638 +0.24(+0.55%)
Dec 16, 2008 41.50 44.19 41.50 44.00 1,739,730 +2.09(+4.99%)
Dec 15, 2008 41.50 42.52 40.12 41.91 1,339,311 +0.36(+0.87%)
Dec 12, 2008 41.00 41.55 40.11 41.55 1,446,495 -0.18(-0.43%)
Dec 11, 2008 44.21 44.21 41.26 41.73 1,780,169 -2.49(-5.63%)
Dec 10, 2008 43.35 44.33 42.54 44.22 1,258,519 +1.47(+3.44%)
Dec 09, 2008 43.90 44.32 42.09 42.75 1,214,930 -1.56(-3.52%)
Dec 08, 2008 44.25 45.75 44.03 44.31 1,401,285 +0.97(+2.24%)
Dec 05, 2008 41.75 43.34 41.50 43.34 2,163,847 +1.59(+3.81%)
Dec 04, 2008 42.79 44.45 41.50 41.75 1,311,948 -1.17(-2.73%)
Dec 03, 2008 40.30 43.17 40.10 42.92 1,829,456 +1.84(+4.48%)
Dec 02, 2008 41.02 41.90 40.03 41.08 1,248,999 +1.02(+2.55%)
Dec 01, 2008 43.90 43.98 39.75 40.06 1,867,050 -5.01(-11.12%)
Nov 28, 2008 43.67 45.32 42.25 45.07 1,042,389 +1.91(+4.43%)
Nov 27, 2008 42.01 43.25 41.47 43.16 297,545 +0.66(+1.55%)
Nov 26, 2008 42.74 43.10 40.90 42.50 1,464,655 -0.45(-1.05%)
Nov 25, 2008 43.21 44.77 42.15 42.95 1,304,662 -0.26(-0.60%)
Nov 24, 2008 41.64 44.09 41.33 43.21 1,611,077 +1.03(+2.44%)
Nov 21, 2008 42.96 43.00 39.24 42.18 2,212,192 -0.08(-0.19%)
Nov 20, 2008 44.00 44.00 41.54 42.26 1,542,872 -1.86(-4.22%)
Nov 19, 2008 45.90 45.99 42.06 44.12 1,791,440 -1.34(-2.95%)
Nov 18, 2008 45.00 45.93 44.71 45.46 2,114,563 +0.18(+0.40%)
Nov 17, 2008 45.38 46.34 44.37 45.28 1,564,180 -0.10(-0.22%)
Nov 14, 2008 48.36 48.45 45.05 45.38 1,829,493 -1.27(-2.72%)
Nov 13, 2008 48.21 48.24 44.64 46.65 2,531,451 -0.71(-1.50%)
Nov 12, 2008 49.51 50.00 46.70 47.36 2,333,599 -3.48(-6.85%)
Nov 11, 2008 50.05 51.43 49.54 50.84 1,438,825 -0.33(-0.64%)
Nov 10, 2008 51.60 52.47 50.64 51.17 781,853 +0.36(+0.71%)
Nov 07, 2008 50.73 50.95 48.99 50.81 936,224 +1.02(+2.05%)
Nov 06, 2008 51.10 51.10 48.94 49.79 1,939,038 -1.35(-2.64%)
Nov 05, 2008 53.03 53.50 50.70 51.14 1,261,362 -2.09(-3.93%)
Nov 04, 2008 52.77 54.00 52.77 53.23 1,035,775 +1.34(+2.58%)
Nov 03, 2008 53.50 53.66 51.81 51.89 1,070,214 -0.43(-0.82%)
Oct 31, 2008 53.07 53.97 51.68 52.32 2,287,074 -0.85(-1.60%)
Oct 30, 2008 51.08 53.87 51.08 53.17 2,375,923 +2.22(+4.36%)
Oct 29, 2008 50.00 54.04 49.15 50.95 2,544,684 -1.05(-2.02%)
Oct 28, 2008 48.10 52.00 46.20 52.00 1,714,842 +4.96(+10.54%)
Oct 27, 2008 48.75 50.22 47.00 47.04 1,390,796 -2.96(-5.92%)
Oct 24, 2008 48.31 51.48 46.20 50.00 3,126,179 -0.56(-1.11%)
Oct 23, 2008 49.60 50.60 48.35 50.56 2,833,887 +1.43(+2.91%)
Oct 22, 2008 47.37 50.05 47.37 49.13 2,105,503 +0.99(+2.06%)
Oct 21, 2008 48.99 50.14 47.74 48.14 1,336,654 -1.51(-3.04%)
Oct 20, 2008 46.50 49.65 46.18 49.65 1,590,548 +2.30(+4.86%)
Oct 17, 2008 46.20 48.69 44.93 47.35 1,480,167 +2.12(+4.69%)
Oct 16, 2008 45.86 46.47 42.51 45.23 1,603,407 -0.19(-0.42%)
Oct 15, 2008 47.23 47.99 44.36 45.42 1,840,582 -3.34(-6.85%)
Oct 14, 2008 53.84 53.94 47.55 48.76 2,128,574 +1.21(+2.54%)
Oct 10, 2008 44.00 49.09 42.87 47.55 2,385,276 +1.88(+4.12%)
Oct 09, 2008 49.24 49.25 44.42 45.67 1,779,221 -1.80(-3.79%)
Oct 08, 2008 45.19 47.60 44.05 47.47 2,196,660 +1.00(+2.15%)
Oct 07, 2008 47.60 49.41 45.87 46.47 1,867,014 -1.23(-2.58%)
Oct 06, 2008 46.50 47.97 42.69 47.70 2,913,638 +1.05(+2.25%)
Oct 03, 2008 49.89 50.25 46.37 46.65 2,550,481 -1.90(-3.91%)
Oct 02, 2008 50.06 50.36 47.40 48.55 2,089,347 -2.19(-4.32%)
Oct 01, 2008 51.38 51.48 49.88 50.74 1,878,108 -0.04(-0.08%)
Sep 30, 2008 50.15 51.52 49.80 50.78 2,083,128 +1.13(+2.28%)
Sep 29, 2008 53.05 53.05 49.00 49.65 1,381,273 -3.46(-6.51%)
Sep 26, 2008 52.67 53.24 52.00 53.11 1,191,304 +0.16(+0.30%)
Sep 25, 2008 51.77 54.03 51.51 52.95 2,404,780 +1.05(+2.02%)
Sep 24, 2008 54.13 54.13 51.64 51.90 2,450,897 -1.34(-2.52%)
Sep 23, 2008 52.81 54.75 52.55 53.24 2,431,120 +0.49(+0.93%)
Sep 22, 2008 54.35 55.05 52.53 52.75 1,517,002 -2.59(-4.68%)
Sep 19, 2008 56.20 57.40 54.59 55.34 6,135,792 +1.06(+1.95%)
Sep 18, 2008 53.92 55.92 53.53 54.28 1,800,465 +0.60(+1.12%)
Sep 17, 2008 54.64 55.85 53.59 53.68 2,288,089 -2.20(-3.94%)
Sep 16, 2008 55.02 56.69 54.12 55.88 2,782,539 -0.17(-0.30%)
Sep 15, 2008 54.11 56.92 54.11 56.05 2,487,506 +0.23(+0.41%)
Sep 12, 2008 55.52 56.31 54.50 55.82 1,814,988 -1.04(-1.83%)
Sep 11, 2008 54.99 57.00 54.41 56.86 2,982,418 +1.82(+3.31%)
Sep 10, 2008 53.72 56.00 53.52 55.04 3,201,300 +1.59(+2.97%)
Sep 09, 2008 54.96 56.16 53.04 53.45 1,626,222 -1.10(-2.02%)
Sep 08, 2008 54.95 55.34 54.36 54.55 1,640,403 +0.82(+1.53%)
Sep 05, 2008 53.06 53.89 51.91 53.73 1,988,474 -0.10(-0.19%)
Sep 04, 2008 54.50 54.94 53.33 53.83 1,374,621 -1.69(-3.04%)
Sep 03, 2008 55.78 56.15 54.62 55.52 1,400,241 -0.68(-1.21%)
Sep 02, 2008 56.23 58.44 55.81 56.20 1,896,838 +0.49(+0.88%)
Aug 29, 2008 54.50 56.38 54.50 55.71 1,390,386 +0.18(+0.32%)
Aug 28, 2008 53.51 55.53 53.51 55.53 1,310,173 +1.64(+3.04%)
Aug 27, 2008 53.39 54.02 52.55 53.89 1,360,789 +0.81(+1.53%)
Aug 26, 2008 52.67 53.41 52.50 53.08 1,431,983 +0.30(+0.57%)
Aug 25, 2008 52.92 52.95 52.16 52.78 1,169,123 -0.40(-0.75%)
Aug 22, 2008 52.58 53.37 52.10 53.18 1,144,329 +1.01(+1.94%)
Aug 21, 2008 51.25 52.59 50.90 52.17 1,718,027 +0.27(+0.52%)
Aug 20, 2008 52.50 53.06 51.45 51.90 1,337,960 -0.60(-1.14%)
Aug 19, 2008 54.24 54.25 52.33 52.50 1,134,307 -1.61(-2.98%)
Aug 18, 2008 54.04 54.75 53.77 54.11 606,694 +0.02(+0.04%)
Aug 15, 2008 55.30 55.30 54.01 54.09 1,725,515 -0.84(-1.53%)
Aug 14, 2008 54.76 55.82 54.40 54.93 1,612,879 +0.13(+0.24%)
Aug 13, 2008 54.00 55.36 53.19 54.80 1,701,592 +0.27(+0.50%)
Aug 12, 2008 56.14 56.17 54.24 54.53 2,166,102 -1.71(-3.04%)
Aug 11, 2008 56.50 57.29 56.00 56.24 1,793,148 -0.37(-0.65%)
Aug 08, 2008 55.90 57.16 55.90 56.61 1,494,973 +1.31(+2.37%)
Aug 07, 2008 55.44 56.65 55.02 55.30 1,180,165 -1.06(-1.88%)
Aug 06, 2008 55.62 56.51 55.50 56.36 1,343,406 +0.20(+0.36%)
Aug 05, 2008 54.06 56.70 54.06 56.16 1,964,572 +2.05(+3.79%)
Aug 04, 2008 53.90 54.95 53.25 54.11 1,992,449 +0.00(+0.00%)
Aug 01, 2008 53.90 54.95 53.25 54.11 1,992,449 +0.12(+0.22%)
Jul 31, 2008 52.99 54.96 52.85 53.99 1,461,692 -0.31(-0.57%)
Jul 30, 2008 54.29 55.35 53.86 54.30 2,095,786 +0.04(+0.07%)
Jul 29, 2008 53.07 54.30 53.07 54.26 2,454,321 +1.23(+2.32%)
Jul 28, 2008 53.93 54.18 52.92 53.03 1,376,630 -1.37(-2.52%)
Jul 25, 2008 53.29 54.43 53.14 54.40 1,624,175 +0.61(+1.13%)
Jul 24, 2008 53.75 54.95 53.65 53.79 1,905,345 -0.51(-0.94%)
Jul 23, 2008 53.13 54.47 52.94 54.30 3,636,462 +1.02(+1.91%)
Jul 22, 2008 50.26 53.46 50.26 53.28 2,314,495 +2.31(+4.53%)
Jul 21, 2008 51.56 52.15 50.82 50.97 1,017,305 -0.52(-1.01%)
Jul 18, 2008 51.01 52.10 50.21 51.49 1,272,410 +0.91(+1.80%)
Jul 17, 2008 50.00 50.90 49.05 50.58 1,770,393 +1.61(+3.29%)
Jul 16, 2008 47.09 49.06 46.62 48.97 1,474,713 +1.79(+3.79%)
Jul 15, 2008 46.38 47.53 45.42 47.18 1,199,645 +0.25(+0.53%)
Jul 14, 2008 47.64 48.05 46.37 46.93 953,525 -0.67(-1.41%)
Jul 11, 2008 47.75 48.53 47.01 47.60 1,270,299 -0.37(-0.77%)
Jul 10, 2008 47.87 48.82 47.41 47.97 957,813 +0.11(+0.23%)
Jul 09, 2008 49.80 49.85 47.78 47.86 1,445,877 -1.11(-2.27%)
Jul 08, 2008 46.67 49.11 46.40 48.97 1,925,136 +2.79(+6.04%)
Jul 07, 2008 46.50 47.07 45.75 46.18 1,935,550 -0.07(-0.15%)
Jul 04, 2008 47.50 47.50 46.25 46.25 412,830 -0.95(-2.01%)
Jul 03, 2008 46.54 47.48 46.29 47.20 1,575,140 +0.94(+2.03%)
Jul 02, 2008 49.02 49.12 45.90 46.26 1,871,605 -2.72(-5.55%)
Jul 01, 2008 48.50 49.42 48.16 48.98 1,424,807 +0.00(+0.00%)
Jun 30, 2008 48.50 49.42 48.16 48.98 1,424,807 +0.48(+0.99%)
Jun 27, 2008 49.01 49.33 48.27 48.50 1,075,617 -0.65(-1.32%)
Jun 26, 2008 50.00 50.25 49.07 49.15 1,281,542 -1.43(-2.83%)
Jun 25, 2008 49.81 50.94 49.70 50.58 2,700,055 +1.26(+2.55%)
Jun 24, 2008 49.61 50.49 49.32 49.32 1,308,123 -0.53(-1.06%)
Jun 23, 2008 50.04 50.41 49.51 49.85 753,064 -0.53(-1.05%)
Jun 20, 2008 50.66 51.09 50.19 50.38 4,526,850 -0.62(-1.22%)
Jun 19, 2008 50.26 51.28 50.00 51.00 1,446,463 +0.43(+0.85%)
Jun 18, 2008 50.85 50.85 50.01 50.57 2,700,927 -0.28(-0.55%)
Jun 17, 2008 53.05 53.28 50.37 50.85 1,619,748 -1.50(-2.87%)
Jun 16, 2008 51.05 52.90 50.27 52.35 1,715,367 +1.36(+2.67%)
Jun 13, 2008 50.75 51.77 50.60 50.99 1,051,689 +0.43(+0.85%)
Jun 12, 2008 51.00 51.04 50.43 50.56 1,160,039 +0.28(+0.56%)
Jun 11, 2008 52.11 52.18 49.32 50.28 2,846,555 -2.24(-4.27%)
Jun 10, 2008 52.88 53.10 52.04 52.52 1,533,520 -0.66(-1.24%)
Jun 09, 2008 53.93 54.15 52.86 53.18 1,012,162 -0.19(-0.36%)
Jun 06, 2008 54.25 54.90 53.22 53.37 1,735,840 -1.72(-3.12%)
Jun 05, 2008 53.81 55.18 53.81 55.09 1,047,750 +1.28(+2.38%)
Jun 04, 2008 53.75 54.33 53.12 53.81 840,079 +0.09(+0.17%)
Jun 03, 2008 54.79 55.71 53.43 53.72 1,378,200 -1.30(-2.36%)
Jun 02, 2008 55.09 55.57 54.32 55.02 1,439,300 -0.66(-1.19%)
May 30, 2008 56.50 56.50 55.24 55.68 2,880,156 -0.74(-1.31%)
May 29, 2008 55.42 56.71 55.42 56.42 1,154,489 +0.82(+1.47%)
May 28, 2008 55.60 56.02 55.21 55.60 1,277,510 +0.54(+0.98%)
May 27, 2008 55.05 55.41 54.15 55.06 1,197,714 +0.37(+0.68%)
May 26, 2008 54.99 55.34 54.39 54.69 482,041 +0.08(+0.15%)
May 23, 2008 55.53 55.55 54.22 54.61 1,485,241 -1.07(-1.92%)
May 22, 2008 55.01 56.00 54.62 55.68 1,338,452 +1.04(+1.90%)
May 21, 2008 56.00 56.49 54.50 54.64 1,707,348 -1.53(-2.72%)
May 20, 2008 56.90 56.91 55.98 56.17 1,428,417 -0.67(-1.18%)
May 19, 2008 57.48 57.48 56.26 56.84 1,087,857 +0.00(+0.00%)
May 16, 2008 57.48 57.48 56.26 56.84 1,087,857 -0.16(-0.28%)
May 15, 2008 55.43 57.00 55.40 57.00 1,776,059 +1.23(+2.21%)
May 14, 2008 55.00 56.05 54.83 55.77 1,324,709 +1.03(+1.88%)
May 13, 2008 55.26 55.97 54.60 54.74 1,708,025 -1.12(-2.01%)
May 12, 2008 54.75 56.00 54.33 55.86 1,529,242 +0.86(+1.56%)
May 09, 2008 54.40 55.38 54.40 55.00 1,709,694 -0.66(-1.19%)
May 08, 2008 54.04 55.66 54.04 55.66 1,057,349 +1.30(+2.39%)
May 07, 2008 55.00 55.99 54.01 54.36 1,785,138 -0.82(-1.49%)
May 06, 2008 54.69 55.31 54.20 55.18 1,093,940 +0.36(+0.66%)
May 05, 2008 55.00 55.37 54.04 54.82 1,290,495 -0.72(-1.30%)
May 02, 2008 54.50 56.02 55.54 55.54 1,539,677 +2.28(+4.28%)
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.