Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian National Railway Company (NY: CNI )

126.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2004 8.272 8.363 8.272 8.347 11,518,044 +0.05(+0.64%)
Nov 29, 2004 8.200 8.318 8.193 8.293 13,759,979 +0.04(+0.47%)
Nov 26, 2004 8.423 8.423 8.253 8.255 7,684,252 -0.05(-0.61%)
Nov 24, 2004 8.221 8.347 8.221 8.305 15,921,348 +0.08(+1.02%)
Nov 23, 2004 8.098 8.229 8.082 8.221 11,620,834 +0.12(+1.53%)
Nov 22, 2004 7.919 8.105 7.910 8.098 10,190,107 +0.17(+2.20%)
Nov 19, 2004 8.005 8.020 7.910 7.923 32,484,440 -0.11(-1.40%)
Nov 18, 2004 8.106 8.159 8.028 8.036 14,157,248 -0.13(-1.53%)
Nov 17, 2004 8.250 8.265 8.157 8.161 12,182,012 -0.01(-0.07%)
Nov 16, 2004 8.125 8.227 8.124 8.167 9,620,595 +0.07(+0.93%)
Nov 15, 2004 8.113 8.207 8.092 8.092 12,407,039 +0.00(+0.00%)
Nov 12, 2004 8.142 8.170 8.050 8.092 11,056,878 -0.04(-0.55%)
Nov 11, 2004 8.085 8.243 8.085 8.136 11,965,319 +0.05(+0.59%)
Nov 10, 2004 8.132 8.301 8.083 8.089 20,563,570 -0.03(-0.43%)
Nov 09, 2004 8.075 8.154 8.072 8.124 9,712,272 +0.04(+0.52%)
Nov 08, 2004 8.027 8.086 7.933 8.082 13,629,407 +0.06(+0.81%)
Nov 05, 2004 7.991 8.083 7.938 8.017 11,462,482 +0.09(+1.11%)
Nov 04, 2004 7.795 7.929 7.759 7.929 13,304,368 +0.07(+0.93%)
Nov 03, 2004 7.847 7.900 7.836 7.856 11,662,506 +0.17(+2.15%)
Nov 02, 2004 7.599 7.709 7.561 7.690 33,579,016 +0.04(+0.49%)
Nov 01, 2004 7.717 7.743 7.622 7.653 25,311,360 -0.13(-1.67%)
Oct 29, 2004 7.825 7.833 7.761 7.782 18,977,268 +0.04(+0.58%)
Oct 28, 2004 7.746 7.846 7.717 7.738 13,404,380 -0.01(-0.11%)
Oct 27, 2004 7.653 7.831 7.653 7.746 24,889,086 +0.15(+2.01%)
Oct 26, 2004 7.578 7.604 7.451 7.594 8,089,856 +0.07(+0.88%)
Oct 25, 2004 7.487 7.597 7.463 7.527 12,979,330 +0.02(+0.27%)
Oct 22, 2004 7.386 7.561 7.382 7.507 11,204,117 +0.07(+1.01%)
Oct 21, 2004 7.242 7.470 7.241 7.432 14,560,074 +0.21(+2.95%)
Oct 20, 2004 7.277 7.300 7.211 7.219 12,765,415 +0.04(+0.56%)
Oct 19, 2004 7.271 7.324 7.162 7.179 19,277,304 -0.00(-0.06%)
Oct 18, 2004 7.185 7.202 7.100 7.183 7,639,802 +0.03(+0.40%)
Oct 15, 2004 7.041 7.157 7.023 7.154 8,689,928 +0.10(+1.41%)
Oct 14, 2004 7.041 7.163 7.034 7.055 10,176,217 +0.03(+0.39%)
Oct 13, 2004 7.178 7.254 7.002 7.028 9,601,148 -0.14(-1.93%)
Oct 12, 2004 7.134 7.179 7.078 7.166 5,247,849 +0.06(+0.83%)
Oct 11, 2004 7.142 7.178 7.059 7.107 4,400,526 -0.07(-0.92%)
Oct 08, 2004 7.048 7.228 7.041 7.173 8,634,366 +0.11(+1.51%)
Oct 07, 2004 7.185 7.212 7.067 7.067 5,870,146 -0.12(-1.72%)
Oct 06, 2004 7.160 7.191 7.127 7.191 12,012,547 +0.04(+0.58%)
Oct 05, 2004 7.130 7.172 7.101 7.149 3,594,874 -0.02(-0.24%)
Oct 04, 2004 7.085 7.186 7.058 7.166 9,634,485 +0.09(+1.26%)
Oct 01, 2004 7.055 7.192 7.055 7.077 14,773,989 +0.09(+1.34%)
Sep 30, 2004 6.996 7.054 6.975 6.983 22,544,362 -0.04(-0.51%)
Sep 29, 2004 6.875 7.028 6.856 7.019 10,331,791 +0.14(+2.09%)
Sep 28, 2004 6.819 6.901 6.777 6.875 8,673,259 +0.07(+1.06%)
Sep 27, 2004 6.874 6.874 6.782 6.803 6,259,081 -0.07(-1.03%)
Sep 24, 2004 6.779 6.878 6.763 6.874 6,670,242 +0.10(+1.53%)
Sep 23, 2004 6.878 6.884 6.760 6.770 4,692,227 -0.09(-1.36%)
Sep 22, 2004 6.905 6.920 6.831 6.864 5,261,740 -0.02(-0.33%)
Sep 21, 2004 6.810 6.894 6.810 6.887 6,456,327 +0.08(+1.23%)
Sep 20, 2004 6.790 6.859 6.789 6.803 9,309,446 -0.01(-0.21%)
Sep 17, 2004 6.707 6.819 6.704 6.818 4,714,452 +0.11(+1.57%)
Sep 16, 2004 6.681 6.774 6.648 6.712 10,340,125 +0.05(+0.71%)
Sep 15, 2004 6.731 6.731 6.636 6.665 5,645,119 -0.03(-0.45%)
Sep 14, 2004 6.724 6.757 6.695 6.695 7,003,615 -0.07(-1.11%)
Sep 13, 2004 6.688 6.825 6.662 6.770 14,035,011 +0.05(+0.69%)
Sep 10, 2004 6.702 6.736 6.679 6.724 6,350,759 -0.02(-0.32%)
Sep 09, 2004 6.812 6.812 6.741 6.746 15,960,242 -0.08(-1.14%)
Sep 08, 2004 6.623 6.907 6.623 6.823 11,809,745 +0.16(+2.38%)
Sep 07, 2004 6.666 6.688 6.633 6.665 4,303,292 +0.02(+0.35%)
Sep 03, 2004 6.633 6.666 6.581 6.642 3,155,933 -0.01(-0.11%)
Sep 02, 2004 6.547 6.649 6.531 6.649 6,559,117 +0.10(+1.49%)
Sep 01, 2004 6.587 6.587 6.537 6.551 6,059,058 -0.01(-0.15%)
Aug 31, 2004 6.508 6.561 6.465 6.561 6,431,324 +0.04(+0.64%)
Aug 30, 2004 6.594 6.597 6.518 6.520 7,353,657 -0.05(-0.83%)
Aug 27, 2004 6.580 6.636 6.571 6.574 3,750,448 -0.03(-0.39%)
Aug 26, 2004 6.537 6.615 6.537 6.600 3,333,732 +0.01(+0.20%)
Aug 25, 2004 6.534 6.603 6.494 6.587 8,951,070 +0.00(+0.07%)
Aug 24, 2004 6.580 6.638 6.556 6.583 7,500,897 +0.04(+0.68%)
Aug 23, 2004 6.594 6.594 6.527 6.538 5,503,436 -0.08(-1.18%)
Aug 20, 2004 6.563 6.632 6.522 6.616 10,504,034 +0.10(+1.59%)
Aug 19, 2004 6.566 6.574 6.475 6.512 9,656,710 +3.25(+99.78%)
Aug 17, 2004 3.268 3.277 3.238 3.260 1,366,830 -0.01(-0.22%)
Aug 16, 2004 3.225 3.271 3.224 3.267 1,589,773 +0.06(+1.89%)
Aug 13, 2004 3.186 3.211 3.177 3.207 1,501,568 +0.05(+1.74%)
Aug 12, 2004 3.168 3.168 3.152 3.152 2,040,521 -0.02(-0.77%)
Aug 11, 2004 3.186 3.186 3.164 3.176 1,213,339 -0.02(-0.65%)
Aug 10, 2004 3.204 3.213 3.187 3.197 1,280,014 +0.00(+0.07%)
Aug 09, 2004 3.205 3.210 3.189 3.195 1,287,654 -0.01(-0.31%)
Aug 06, 2004 3.229 3.242 3.201 3.205 3,335,121 -0.03(-0.93%)
Aug 05, 2004 3.286 3.286 3.228 3.235 1,725,900 -0.06(-1.77%)
Aug 04, 2004 3.255 3.301 3.242 3.294 2,015,518 +0.04(+1.17%)
Aug 03, 2004 3.222 3.271 3.222 3.255 2,246,102 +0.02(+0.71%)
Aug 02, 2004 3.225 3.240 3.204 3.232 1,244,593 -0.01(-0.29%)
Jul 30, 2004 3.238 3.255 3.222 3.242 1,931,480 +0.00(+0.07%)
Jul 29, 2004 3.226 3.240 3.204 3.240 2,152,340 +0.01(+0.20%)
Jul 28, 2004 3.189 3.240 3.189 3.233 3,692,108 +0.04(+1.24%)
Jul 27, 2004 3.191 3.201 3.168 3.194 1,238,342 +0.00(+0.09%)
Jul 26, 2004 3.212 3.226 3.165 3.191 3,196,215 -0.02(-0.72%)
Jul 23, 2004 3.197 3.217 3.181 3.214 2,052,328 -0.01(-0.29%)
Jul 22, 2004 3.202 3.240 3.194 3.223 3,463,608 +0.03(+0.95%)
Jul 21, 2004 3.229 3.248 3.173 3.193 3,885,186 -0.03(-1.05%)
Jul 20, 2004 3.145 3.237 3.114 3.227 6,816,787 +0.16(+5.16%)
Jul 19, 2004 3.045 3.078 3.034 3.068 1,693,952 +0.01(+0.42%)
Jul 16, 2004 3.074 3.075 2.993 3.055 1,622,416 +0.01(+0.26%)
Jul 15, 2004 3.100 3.100 3.033 3.047 2,122,476 -0.06(-2.01%)
Jul 14, 2004 3.064 3.132 3.060 3.110 2,032,187 +0.04(+1.36%)
Jul 13, 2004 3.019 3.073 3.000 3.068 1,380,026 +0.05(+1.50%)
Jul 12, 2004 3.045 3.048 2.991 3.023 1,109,160 -0.04(-1.15%)
Jul 09, 2004 3.070 3.070 3.021 3.058 1,212,645 +0.01(+0.28%)
Jul 08, 2004 3.116 3.117 3.047 3.050 1,708,537 -0.07(-2.35%)
Jul 07, 2004 3.122 3.132 3.117 3.123 1,281,403 +0.00(+0.02%)
Jul 06, 2004 3.124 3.140 3.118 3.122 1,877,307 +0.04(+1.36%)
Jul 02, 2004 3.112 3.112 3.070 3.081 1,791,186 -0.02(-0.77%)
Jul 01, 2004 3.132 3.135 3.083 3.104 1,161,250 -0.03(-1.08%)
Jun 30, 2004 3.049 3.138 3.029 3.138 4,909,615 +0.09(+2.93%)
Jun 29, 2004 3.019 3.052 3.008 3.049 1,474,481 +0.04(+1.17%)
Jun 28, 2004 2.998 3.021 2.998 3.014 1,414,752 +0.01(+0.19%)
Jun 25, 2004 3.015 3.017 2.978 3.008 1,341,827 +0.00(+0.00%)
Jun 24, 2004 3.013 3.034 3.002 3.008 1,336,270 -0.02(-0.76%)
Jun 23, 2004 3.003 3.031 3.000 3.031 1,232,786 +0.03(+0.96%)
Jun 22, 2004 2.985 3.010 2.974 3.002 1,502,957 +0.02(+0.65%)
Jun 21, 2004 2.984 2.989 2.959 2.983 686,887 +0.01(+0.46%)
Jun 18, 2004 2.968 2.995 2.968 2.969 1,098,048 +0.01(+0.22%)
Jun 17, 2004 2.948 2.965 2.932 2.962 1,143,886 +0.01(+0.49%)
Jun 16, 2004 2.955 2.955 2.933 2.948 1,993,988 -0.00(-0.12%)
Jun 15, 2004 2.934 2.984 2.919 2.952 1,558,519 +0.04(+1.46%)
Jun 14, 2004 2.908 2.919 2.885 2.909 2,749,634 -0.04(-1.49%)
Jun 10, 2004 2.989 3.001 2.936 2.953 5,190,204 -0.04(-1.30%)
Jun 09, 2004 3.052 3.052 2.977 2.992 3,774,757 -0.07(-2.42%)
Jun 08, 2004 3.060 3.081 3.048 3.066 1,865,500 -0.00(-0.05%)
Jun 07, 2004 3.001 3.086 3.001 3.068 3,573,344 +0.09(+3.07%)
Jun 04, 2004 2.912 2.986 2.906 2.976 4,926,978 +0.10(+3.61%)
Jun 03, 2004 2.854 2.877 2.852 2.872 2,669,069 +0.03(+1.01%)
Jun 02, 2004 2.836 2.852 2.816 2.844 3,485,833 +0.02(+0.61%)
Jun 01, 2004 2.818 2.868 2.795 2.826 952,891 -0.02(-0.56%)
May 28, 2004 2.859 2.859 2.821 2.842 1,305,711 -0.03(-0.93%)
May 27, 2004 2.750 2.869 2.737 2.869 6,599,400 +0.16(+5.79%)
May 26, 2004 2.712 2.718 2.663 2.712 3,300,394 +0.00(+0.16%)
May 25, 2004 2.692 2.715 2.685 2.708 1,632,139 +0.00(+0.16%)
May 24, 2004 2.692 2.710 2.674 2.703 1,493,234 +0.03(+1.08%)
May 21, 2004 2.685 2.691 2.664 2.674 3,463,608 -0.03(-0.93%)
May 20, 2004 2.685 2.707 2.665 2.700 3,488,611 +0.00(+0.00%)
May 19, 2004 2.700 2.728 2.678 2.700 4,219,949 +0.04(+1.38%)
May 18, 2004 2.635 2.667 2.628 2.663 2,748,939 +0.02(+0.65%)
May 17, 2004 2.664 2.667 2.642 2.646 1,771,739 -0.02(-0.76%)
May 14, 2004 2.664 2.682 2.633 2.666 2,169,009 -0.01(-0.38%)
May 13, 2004 2.682 2.687 2.663 2.676 2,660,734 -0.02(-0.75%)
May 12, 2004 2.713 2.713 2.674 2.696 3,058,699 -0.05(-1.78%)
May 11, 2004 2.696 2.749 2.696 2.745 2,624,619 +0.06(+2.17%)
May 10, 2004 2.689 2.710 2.671 2.687 2,169,009 -0.02(-0.56%)
May 07, 2004 2.739 2.746 2.695 2.702 2,843,395 -0.06(-2.29%)
May 06, 2004 2.752 2.782 2.737 2.765 2,084,277 +0.01(+0.47%)
May 05, 2004 2.746 2.764 2.724 2.752 1,432,115 +0.01(+0.45%)
May 04, 2004 2.746 2.762 2.721 2.740 1,880,780 +0.01(+0.48%)
May 03, 2004 2.749 2.764 2.724 2.727 2,486,408 +0.01(+0.29%)
Apr 30, 2004 2.750 2.750 2.698 2.719 3,619,877 -0.03(-1.18%)
Apr 29, 2004 2.793 2.795 2.750 2.752 5,636,785 -0.04(-1.47%)
Apr 28, 2004 2.813 2.829 2.698 2.793 7,719,673 -0.05(-1.82%)
Apr 27, 2004 2.905 2.905 2.837 2.844 3,592,096 -0.05(-1.81%)
Apr 26, 2004 2.926 2.948 2.888 2.897 2,469,739 -0.01(-0.40%)
Apr 23, 2004 2.906 2.914 2.871 2.908 2,379,451 +0.03(+1.00%)
Apr 22, 2004 2.859 2.911 2.847 2.880 8,336,413 +0.02(+0.73%)
Apr 21, 2004 2.887 2.887 2.848 2.859 2,587,115 -0.01(-0.35%)
Apr 20, 2004 2.916 2.924 2.864 2.869 4,401,220 -0.05(-1.60%)
Apr 19, 2004 2.970 2.973 2.894 2.916 3,536,534 -0.05(-1.53%)
Apr 16, 2004 2.947 2.983 2.926 2.961 3,631,684 +0.02(+0.66%)
Apr 15, 2004 2.916 2.944 2.913 2.942 2,953,825 +0.03(+1.19%)
Apr 14, 2004 2.880 2.918 2.873 2.907 3,036,474 +0.01(+0.32%)
Apr 13, 2004 2.905 2.930 2.888 2.898 1,323,074 -0.01(-0.32%)
Apr 12, 2004 2.901 2.910 2.887 2.907 2,149,562 +0.02(+0.65%)
Apr 08, 2004 2.937 2.937 2.887 2.888 1,413,363 -0.05(-1.67%)
Apr 07, 2004 2.955 2.955 2.924 2.937 1,621,027 -0.02(-0.58%)
Apr 06, 2004 2.952 2.988 2.944 2.955 1,268,901 -0.01(-0.32%)
Apr 05, 2004 2.966 2.984 2.936 2.964 3,301,783 +0.00(+0.02%)
Apr 02, 2004 2.934 2.965 2.931 2.963 3,459,441 +0.09(+3.11%)
Apr 01, 2004 2.844 2.888 2.836 2.874 2,555,861 +0.04(+1.50%)
Mar 31, 2004 2.872 2.872 2.827 2.831 2,611,423 -0.03(-1.13%)
Mar 30, 2004 2.880 2.880 2.829 2.864 1,855,082 -0.01(-0.18%)
Mar 29, 2004 2.865 2.870 2.824 2.869 2,335,696 +0.05(+1.61%)
Mar 26, 2004 2.784 2.853 2.780 2.824 3,665,716 +0.07(+2.51%)
Mar 25, 2004 2.705 2.757 2.687 2.754 3,391,377 +0.05(+2.03%)
Mar 24, 2004 2.721 2.736 2.698 2.700 4,831,133 -0.01(-0.32%)
Mar 23, 2004 2.764 2.764 2.702 2.708 1,959,262 -0.03(-1.05%)
Mar 22, 2004 2.764 2.764 2.728 2.737 1,516,153 -0.05(-1.63%)
Mar 19, 2004 2.813 2.813 2.778 2.782 2,988,551 -0.03(-1.05%)
Mar 18, 2004 2.787 2.822 2.765 2.812 2,895,485 +0.04(+1.61%)
Mar 17, 2004 2.781 2.781 2.757 2.767 1,655,059 -0.01(-0.21%)
Mar 16, 2004 2.815 2.815 2.744 2.773 2,239,156 -0.02(-0.62%)
Mar 15, 2004 2.840 2.840 2.758 2.790 4,423,445 +0.03(+1.20%)
Mar 12, 2004 2.743 2.770 2.710 2.757 2,410,010 +0.03(+1.08%)
Mar 11, 2004 2.757 2.762 2.725 2.728 2,058,579 -0.03(-1.04%)
Mar 10, 2004 2.811 2.811 2.754 2.757 2,325,972 -0.05(-1.74%)
Mar 09, 2004 2.826 2.829 2.798 2.805 1,900,227 -0.03(-1.09%)
Mar 08, 2004 2.815 2.849 2.815 2.836 2,273,188 +0.01(+0.51%)
Mar 05, 2004 2.822 2.835 2.808 2.822 2,792,000 +0.01(+0.44%)
Mar 04, 2004 2.818 2.834 2.799 2.810 1,854,388 +0.01(+0.33%)
Mar 03, 2004 2.786 2.803 2.767 2.800 2,913,542 -0.01(-0.31%)
Mar 02, 2004 2.861 2.868 2.803 2.809 3,065,644 -0.05(-1.81%)
Mar 01, 2004 2.842 2.865 2.807 2.861 2,622,535 +0.97(+50.99%)
Feb 27, 2004 1.883 1.903 1.881 1.895 5,274,589 +0.03(+1.40%)
Feb 26, 2004 1.894 1.894 1.857 1.869 4,632,845 -0.03(-1.73%)
Feb 25, 2004 1.912 1.912 1.897 1.902 1,703,328 -0.02(-1.11%)
Feb 24, 2004 1.909 1.924 1.895 1.923 2,350,281 +0.01(+0.38%)
Feb 23, 2004 1.933 1.937 1.903 1.916 1,946,066 -0.01(-0.57%)
Feb 20, 2004 1.941 1.941 1.909 1.926 2,796,167 -0.02(-0.84%)
Feb 19, 2004 1.910 1.961 1.907 1.943 3,678,565 +0.03(+1.32%)
Feb 18, 2004 1.937 1.941 1.914 1.918 2,109,627 -0.01(-0.74%)
Feb 17, 2004 1.968 1.968 1.920 1.932 3,242,054 -0.04(-2.22%)
Feb 13, 2004 1.998 2.007 1.966 1.976 1,607,483 -0.01(-0.48%)
Feb 12, 2004 2.000 2.000 1.978 1.985 1,657,489 -0.02(-1.18%)
Feb 11, 2004 1.948 2.012 1.943 2.009 3,542,090 +0.06(+3.15%)
Feb 10, 2004 1.936 1.951 1.936 1.948 1,190,767 +0.02(+0.96%)
Feb 09, 2004 1.936 1.939 1.915 1.929 1,847,095 +0.01(+0.37%)
Feb 06, 2004 1.920 1.937 1.920 1.922 1,588,731 +0.02(+0.79%)
Feb 05, 2004 1.901 1.919 1.897 1.907 2,758,663 +0.02(+0.79%)
Feb 04, 2004 1.913 1.917 1.889 1.892 5,007,890 -0.02(-1.20%)
Feb 03, 2004 1.920 1.937 1.912 1.915 2,479,463 -0.00(-0.08%)
Feb 02, 2004 1.923 1.937 1.912 1.917 2,914,932 -0.00(-0.08%)
Jan 30, 2004 1.925 1.944 1.915 1.918 3,732,738 -0.01(-0.37%)
Jan 29, 2004 1.928 1.935 1.909 1.925 5,714,225 +0.01(+0.27%)
Jan 28, 2004 1.987 1.987 1.920 1.920 4,458,866 -0.06(-2.90%)
Jan 27, 2004 2.010 2.018 1.966 1.977 2,420,081 -0.01(-0.64%)
Jan 26, 2004 1.997 2.012 1.983 1.990 2,972,230 +0.01(+0.27%)
Jan 23, 2004 1.971 1.990 1.966 1.985 1,950,233 +0.00(+0.23%)
Jan 22, 2004 1.973 1.984 1.958 1.980 1,861,681 +0.02(+0.80%)
Jan 21, 2004 2.000 2.000 1.949 1.965 4,098,406 -0.05(-2.59%)
Jan 20, 2004 2.001 2.031 2.001 2.017 2,435,708 +0.05(+2.49%)
Jan 16, 2004 1.974 1.977 1.960 1.968 1,981,487 -0.01(-0.49%)
Jan 15, 2004 2.000 2.000 1.974 1.977 1,815,842 -0.03(-1.55%)
Jan 14, 2004 2.021 2.025 2.003 2.008 1,148,054 -0.02(-1.21%)
Jan 13, 2004 2.043 2.043 2.027 2.033 1,455,382 +0.01(+0.43%)
Jan 12, 2004 2.017 2.025 2.004 2.024 1,530,391 -0.00(-0.21%)
Jan 09, 2004 2.000 2.041 1.989 2.029 3,352,484 +0.02(+0.88%)
Jan 08, 2004 2.030 2.030 2.000 2.011 1,660,615 -0.01(-0.41%)
Jan 07, 2004 2.051 2.051 2.005 2.019 3,329,564 -0.03(-1.70%)
Jan 06, 2004 2.062 2.062 2.043 2.054 2,700,323 -0.01(-0.63%)
Jan 05, 2004 2.067 2.073 2.046 2.067 1,743,958 +0.02(+1.08%)
Jan 02, 2004 2.054 2.071 2.038 2.045 1,612,692 +0.02(+1.01%)
Dec 31, 2003 2.033 2.039 2.024 2.025 1,553,310 -0.00(-0.13%)
Dec 30, 2003 2.015 2.042 2.008 2.027 1,627,277 +0.01(+0.59%)
Dec 29, 2003 1.993 2.015 1.993 2.015 1,469,967 +0.03(+1.35%)
Dec 26, 2003 1.991 2.000 1.980 1.989 464,638 -0.00(-0.11%)
Dec 24, 2003 1.981 2.002 1.979 1.991 894,898 +0.01(+0.37%)
Dec 23, 2003 1.970 1.987 1.967 1.983 3,228,511 +0.01(+0.57%)
Dec 22, 2003 1.937 1.974 1.937 1.972 4,019,230 +0.05(+2.41%)
Dec 19, 2003 1.925 1.931 1.916 1.926 2,471,128 +0.00(+0.02%)
Dec 18, 2003 1.928 1.930 1.922 1.926 3,128,499 -0.00(-0.12%)
Dec 17, 2003 1.912 1.930 1.903 1.928 5,884,037 +0.02(+1.01%)
Dec 16, 2003 1.901 1.916 1.899 1.909 5,712,141 +0.01(+0.37%)
Dec 15, 2003 1.933 1.936 1.902 1.902 2,662,818 -0.02(-0.95%)
Dec 12, 2003 1.919 1.937 1.909 1.920 3,652,520 +0.01(+0.76%)
Dec 11, 2003 1.859 1.907 1.859 1.905 3,268,099 +0.02(+0.93%)
Dec 10, 2003 1.896 1.897 1.873 1.888 3,729,612 -0.01(-0.42%)
Dec 09, 2003 1.888 1.899 1.879 1.896 5,192,287 +0.01(+0.34%)
Dec 08, 2003 1.915 1.919 1.882 1.889 2,564,890 -0.03(-1.52%)
Dec 05, 2003 1.904 1.929 1.904 1.918 1,871,057 +0.01(+0.77%)
Dec 04, 2003 1.918 1.918 1.898 1.904 2,325,278 -0.01(-0.72%)
Dec 03, 2003 1.914 1.926 1.914 1.918 6,003,843 -0.00(-0.12%)
Dec 02, 2003 1.922 1.924 1.922 1.920 6,455,980 -0.00(-0.10%)
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.