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

Canadian National Railway Company (NY: CNI )

121.70 -1.46 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 28, 2006 12.80 13.03 12.78 12.87 2,305,643 +0.04(+0.34%)
Apr 27, 2006 13.28 13.31 12.70 12.83 5,521,749 -0.53(-3.97%)
Apr 26, 2006 13.54 13.61 13.29 13.36 2,756,861 -0.02(-0.17%)
Apr 25, 2006 13.56 13.58 13.19 13.38 4,261,270 -0.18(-1.35%)
Apr 24, 2006 13.50 13.60 13.37 13.56 2,623,554 +0.09(+0.70%)
Apr 21, 2006 13.83 13.84 13.40 13.47 3,051,391 -0.17(-1.22%)
Apr 20, 2006 13.76 13.79 13.61 13.63 2,514,676 -0.03(-0.19%)
Apr 19, 2006 13.87 13.92 13.61 13.66 3,899,737 -0.11(-0.83%)
Apr 18, 2006 13.42 13.84 13.42 13.77 3,068,491 +0.38(+2.87%)
Apr 17, 2006 13.25 13.62 13.25 13.39 2,776,403 +0.16(+1.19%)
Apr 13, 2006 13.13 13.23 13.10 13.23 1,357,841 +0.10(+0.79%)
Apr 12, 2006 13.30 13.32 13.07 13.13 2,679,739 -0.12(-0.91%)
Apr 11, 2006 13.46 13.50 13.19 13.25 2,543,291 -0.15(-1.13%)
Apr 10, 2006 13.35 13.45 13.18 13.40 2,072,182 +0.15(+1.12%)
Apr 07, 2006 13.40 13.45 13.22 13.25 2,311,226 -0.11(-0.84%)
Apr 06, 2006 13.29 13.41 13.23 13.37 1,864,894 +0.12(+0.91%)
Apr 05, 2006 13.21 13.26 13.09 13.24 1,880,598 +0.09(+0.65%)
Apr 04, 2006 13.22 13.36 13.11 13.16 3,420,950 -0.06(-0.43%)
Apr 03, 2006 13.04 13.44 13.02 13.22 3,520,407 +0.24(+1.86%)
Mar 31, 2006 13.01 13.07 12.95 12.98 3,418,508 -0.07(-0.57%)
Mar 30, 2006 13.03 13.16 12.97 13.05 2,184,899 +0.06(+0.46%)
Mar 29, 2006 13.07 13.07 12.82 12.99 3,210,173 -0.07(-0.57%)
Mar 28, 2006 13.33 13.33 13.03 13.06 3,608,696 -0.25(-1.85%)
Mar 27, 2006 13.50 13.60 13.23 13.31 3,385,006 -0.32(-2.35%)
Mar 24, 2006 13.64 13.87 13.51 13.63 2,108,824 +0.04(+0.30%)
Mar 23, 2006 13.51 13.64 13.41 13.59 4,542,539 +0.12(+0.89%)
Mar 22, 2006 13.29 13.51 13.24 13.47 2,391,839 +0.19(+1.47%)
Mar 21, 2006 13.32 13.41 13.16 13.28 2,925,064 +0.01(+0.09%)
Mar 20, 2006 13.18 13.29 13.08 13.26 2,232,010 +0.10(+0.74%)
Mar 17, 2006 13.42 13.42 13.12 13.17 3,251,700 -0.26(-1.94%)
Mar 16, 2006 13.40 13.52 13.29 13.43 3,896,945 +0.11(+0.82%)
Mar 15, 2006 13.18 13.36 13.12 13.32 6,257,377 +0.28(+2.18%)
Mar 14, 2006 12.97 13.15 12.92 13.04 3,067,444 +0.03(+0.20%)
Mar 13, 2006 13.02 13.09 12.97 13.01 2,153,841 -0.03(-0.22%)
Mar 10, 2006 12.84 13.11 12.75 13.04 3,270,195 +0.04(+0.31%)
Mar 09, 2006 13.02 13.12 12.91 13.00 2,280,866 +0.07(+0.51%)
Mar 08, 2006 13.18 13.18 12.88 12.93 3,357,089 -0.33(-2.48%)
Mar 07, 2006 13.49 13.49 13.08 13.26 3,185,047 -0.20(-1.51%)
Mar 06, 2006 13.65 13.67 13.37 13.47 3,872,168 -0.24(-1.78%)
Mar 03, 2006 13.73 13.80 13.64 13.71 3,255,888 -0.02(-0.13%)
Mar 02, 2006 13.67 13.78 13.49 13.73 3,799,932 +0.06(+0.46%)
Mar 01, 2006 14.66 14.66 12.92 13.66 3,302,999 +6.90(+102.14%)
Feb 28, 2006 6.795 6.799 6.666 6.759 2,976,014 -0.04(-0.53%)
Feb 27, 2006 6.684 6.811 6.681 6.795 4,080,154 +0.12(+1.81%)
Feb 24, 2006 6.685 6.698 6.649 6.674 3,340,338 -0.01(-0.16%)
Feb 23, 2006 6.723 6.768 6.662 6.685 3,444,331 -0.07(-0.98%)
Feb 22, 2006 6.743 6.781 6.698 6.751 4,177,168 +0.00(+0.02%)
Feb 21, 2006 6.759 6.788 6.678 6.749 3,403,851 +0.01(+0.12%)
Feb 17, 2006 6.673 6.751 6.596 6.741 4,002,683 -6.54(-49.25%)
Feb 16, 2006 13.10 13.30 12.94 13.28 23,741,112 +0.19(+1.43%)
Feb 15, 2006 12.97 13.10 12.92 13.10 24,059,372 +0.16(+1.27%)
Feb 14, 2006 12.72 13.04 12.63 12.93 19,776,816 +0.22(+1.77%)
Feb 13, 2006 12.90 12.90 12.67 12.71 22,448,528 -0.21(-1.60%)
Feb 10, 2006 13.11 13.13 12.79 12.91 26,845,548 -0.23(-1.72%)
Feb 09, 2006 13.04 13.17 12.99 13.14 16,772,884 +0.18(+1.36%)
Feb 08, 2006 12.80 12.99 12.69 12.96 14,461,308 +0.15(+1.18%)
Feb 07, 2006 12.91 12.94 12.76 12.81 14,215,633 -0.19(-1.44%)
Feb 06, 2006 12.81 13.00 12.79 13.00 10,843,189 +0.12(+0.91%)
Feb 03, 2006 12.71 12.99 12.70 12.88 19,087,252 +0.07(+0.56%)
Feb 02, 2006 12.83 12.97 12.76 12.81 21,627,752 -0.13(-1.00%)
Feb 01, 2006 12.88 13.11 12.88 12.94 27,951,084 -0.01(-0.10%)
Jan 31, 2006 13.18 13.18 12.88 12.95 33,682,564 -0.26(-2.01%)
Jan 30, 2006 12.91 13.25 12.85 13.22 61,706,232 +0.34(+2.66%)
Jan 27, 2006 12.62 12.89 12.55 12.87 28,436,850 +0.32(+2.57%)
Jan 26, 2006 12.57 12.73 12.49 12.55 48,610,096 -0.04(-0.34%)
Jan 25, 2006 12.39 12.60 12.34 12.59 57,554,888 +0.63(+5.31%)
Jan 24, 2006 11.76 12.05 11.74 11.96 28,735,568 +0.20(+1.69%)
Jan 23, 2006 11.53 11.79 11.53 11.76 16,697,506 +0.25(+2.15%)
Jan 20, 2006 11.52 11.55 11.45 11.51 14,327,303 +0.03(+0.29%)
Jan 19, 2006 11.19 11.51 11.13 11.48 21,130,818 +0.37(+3.35%)
Jan 18, 2006 11.06 11.17 11.05 11.11 17,026,934 -0.10(-0.92%)
Jan 17, 2006 11.14 11.24 11.09 11.21 12,741,585 +0.01(+0.12%)
Jan 13, 2006 11.18 11.30 11.16 11.20 10,745,477 -0.02(-0.19%)
Jan 12, 2006 11.41 11.42 11.21 11.22 10,804,104 -0.22(-1.92%)
Jan 11, 2006 11.51 11.56 11.43 11.44 8,065,389 -0.07(-0.57%)
Jan 10, 2006 11.47 11.58 11.43 11.50 7,116,192 +0.03(+0.28%)
Jan 09, 2006 11.47 11.54 11.44 11.47 7,755,504 -0.02(-0.14%)
Jan 06, 2006 11.59 11.59 11.45 11.49 11,326,163 -0.09(-0.76%)
Jan 05, 2006 11.63 11.64 11.53 11.58 7,635,459 -0.12(-1.05%)
Jan 04, 2006 11.61 11.73 11.59 11.70 8,397,609 +0.13(+1.11%)
Jan 03, 2006 11.40 11.60 11.30 11.57 17,733,248 +0.11(+0.95%)
Dec 30, 2005 11.56 11.56 11.41 11.46 5,530,473 -0.10(-0.87%)
Dec 29, 2005 11.54 11.67 11.50 11.56 4,846,492 +0.04(+0.32%)
Dec 28, 2005 11.40 11.57 11.40 11.52 5,728,688 +0.11(+0.94%)
Dec 27, 2005 11.52 11.56 11.33 11.42 6,323,332 -0.06(-0.50%)
Dec 23, 2005 11.40 11.51 11.38 11.47 6,317,749 +0.08(+0.74%)
Dec 22, 2005 11.52 11.52 11.38 11.39 7,386,992 -0.07(-0.60%)
Dec 21, 2005 11.16 11.56 11.14 11.46 11,823,096 +0.36(+3.24%)
Dec 20, 2005 11.23 11.24 11.05 11.10 11,326,163 -0.06(-0.54%)
Dec 19, 2005 11.50 11.50 11.16 11.16 12,881,173 -0.22(-1.91%)
Dec 16, 2005 11.46 11.52 11.35 11.38 7,495,871 +0.02(+0.18%)
Dec 15, 2005 11.28 11.39 11.21 11.36 11,234,035 -0.01(-0.09%)
Dec 14, 2005 11.46 11.49 11.32 11.37 12,970,509 -0.09(-0.79%)
Dec 13, 2005 11.22 11.49 11.21 11.46 18,048,718 +0.08(+0.68%)
Dec 12, 2005 11.51 11.51 11.15 11.38 17,557,368 -0.09(-0.75%)
Dec 09, 2005 11.50 11.53 11.44 11.47 11,027,445 -0.10(-0.83%)
Dec 08, 2005 11.71 11.72 11.48 11.56 11,490,877 -0.16(-1.36%)
Dec 07, 2005 11.78 11.81 11.67 11.72 11,973,851 -0.05(-0.39%)
Dec 06, 2005 11.64 11.85 11.64 11.77 14,385,930 +0.17(+1.43%)
Dec 05, 2005 11.62 11.63 11.52 11.60 14,570,186 +0.00(+0.04%)
Dec 02, 2005 11.62 11.66 11.49 11.60 12,113,439 +0.01(+0.09%)
Dec 01, 2005 11.52 11.62 11.46 11.59 16,200,573 +0.14(+1.25%)
Nov 30, 2005 11.51 11.69 11.43 11.44 16,557,918 -0.10(-0.87%)
Nov 29, 2005 11.43 11.61 11.41 11.54 15,268,126 +0.11(+0.93%)
Nov 28, 2005 11.38 11.54 11.33 11.44 13,690,782 -0.03(-0.30%)
Nov 25, 2005 11.26 11.47 11.21 11.47 9,807,447 +0.15(+1.33%)
Nov 23, 2005 11.23 11.34 11.13 11.32 13,897,373 +0.09(+0.78%)
Nov 22, 2005 11.00 11.24 10.93 11.23 14,927,531 +0.22(+1.99%)
Nov 21, 2005 11.09 11.16 10.99 11.01 15,885,104 -0.08(-0.74%)
Nov 18, 2005 11.05 11.18 11.03 11.10 24,221,294 +0.05(+0.45%)
Nov 17, 2005 10.85 11.12 10.84 11.05 18,227,390 +0.24(+2.24%)
Nov 16, 2005 10.75 10.81 10.69 10.80 14,048,127 -0.00(-0.03%)
Nov 15, 2005 10.74 10.88 10.74 10.81 15,787,393 +0.02(+0.15%)
Nov 14, 2005 10.83 10.87 10.76 10.79 13,040,303 -0.04(-0.36%)
Nov 11, 2005 10.75 10.85 10.69 10.83 9,349,598 +0.03(+0.32%)
Nov 10, 2005 10.85 10.90 10.69 10.79 12,247,443 -0.03(-0.30%)
Nov 09, 2005 10.75 10.87 10.71 10.83 9,089,965 +0.07(+0.68%)
Nov 08, 2005 10.57 10.78 10.46 10.75 13,020,760 +0.12(+1.09%)
Nov 07, 2005 10.56 10.70 10.56 10.64 10,818,063 +0.09(+0.90%)
Nov 04, 2005 10.65 10.66 10.46 10.54 12,956,550 -0.10(-0.90%)
Nov 03, 2005 10.62 10.73 10.60 10.64 12,459,617 +0.04(+0.41%)
Nov 02, 2005 10.56 10.62 10.54 10.60 9,059,256 +0.06(+0.57%)
Nov 01, 2005 10.40 10.62 10.40 10.54 15,220,666 +0.15(+1.46%)
Oct 31, 2005 10.37 10.49 10.35 10.38 8,693,535 +0.08(+0.82%)
Oct 28, 2005 10.28 10.38 10.21 10.30 8,679,576 +0.08(+0.81%)
Oct 27, 2005 10.30 10.47 10.21 10.22 13,378,106 -0.08(-0.75%)
Oct 26, 2005 10.19 10.49 10.15 10.29 25,296,122 +0.12(+1.20%)
Oct 25, 2005 10.03 10.18 10.02 10.17 22,705,370 +0.19(+1.88%)
Oct 24, 2005 9.946 10.06 9.895 9.985 13,556,778 +0.05(+0.48%)
Oct 21, 2005 9.949 9.966 9.828 9.938 23,216,262 -0.02(-0.16%)
Oct 20, 2005 10.09 10.15 9.924 9.954 17,613,202 -0.17(-1.67%)
Oct 19, 2005 9.968 10.14 9.908 10.12 13,593,071 +0.16(+1.64%)
Oct 18, 2005 10.13 10.13 9.866 9.959 28,984,034 -0.17(-1.68%)
Oct 17, 2005 10.24 10.25 10.07 10.13 15,368,629 -0.05(-0.54%)
Oct 14, 2005 10.14 10.20 10.03 10.18 11,175,408 +0.01(+0.08%)
Oct 13, 2005 10.20 10.22 10.02 10.18 16,055,402 -0.13(-1.24%)
Oct 12, 2005 10.34 10.37 10.23 10.30 12,808,587 +0.04(+0.43%)
Oct 11, 2005 10.23 10.32 10.17 10.26 10,125,707 -0.06(-0.60%)
Oct 10, 2005 10.35 10.42 10.20 10.32 7,032,439 +0.04(+0.40%)
Oct 07, 2005 10.30 10.37 10.23 10.28 20,575,258 +0.09(+0.93%)
Oct 06, 2005 10.19 10.29 10.08 10.18 11,111,198 +0.01(+0.06%)
Oct 05, 2005 10.30 10.30 10.16 10.18 15,226,249 -0.15(-1.47%)
Oct 04, 2005 10.20 10.51 10.20 10.33 21,119,652 +0.11(+1.11%)
Oct 03, 2005 10.19 10.23 10.11 10.22 5,898,985 +0.05(+0.45%)
Sep 30, 2005 10.06 10.29 10.00 10.17 14,854,946 +0.14(+1.41%)
Sep 29, 2005 9.938 10.05 9.901 10.03 13,110,097 +0.09(+0.92%)
Sep 28, 2005 9.912 9.979 9.889 9.938 9,151,384 +0.05(+0.55%)
Sep 27, 2005 9.806 9.992 9.779 9.883 8,799,622 +0.02(+0.22%)
Sep 26, 2005 9.913 10.02 9.845 9.862 11,471,335 +0.00(+0.03%)
Sep 23, 2005 9.723 9.924 9.711 9.859 18,026,382 +0.12(+1.25%)
Sep 22, 2005 9.906 9.911 9.736 9.737 11,655,591 -0.15(-1.52%)
Sep 21, 2005 9.850 9.896 9.822 9.888 13,023,552 +0.02(+0.25%)
Sep 20, 2005 9.822 10.04 9.822 9.863 15,765,059 +0.08(+0.82%)
Sep 19, 2005 9.709 9.812 9.671 9.783 9,902,366 +0.10(+1.04%)
Sep 16, 2005 9.650 9.733 9.608 9.683 10,142,458 +0.07(+0.76%)
Sep 15, 2005 9.607 9.613 9.517 9.610 7,188,777 +0.03(+0.36%)
Sep 14, 2005 9.550 9.650 9.550 9.575 8,227,311 +0.02(+0.19%)
Sep 13, 2005 9.527 9.568 9.505 9.557 8,704,702 +0.04(+0.38%)
Sep 12, 2005 9.494 9.597 9.423 9.521 9,436,143 -0.01(-0.12%)
Sep 09, 2005 9.528 9.551 9.445 9.532 5,993,905 +0.06(+0.60%)
Sep 08, 2005 9.557 9.605 9.461 9.475 6,421,044 -0.08(-0.84%)
Sep 07, 2005 9.435 9.565 9.412 9.555 9,028,546 +0.11(+1.14%)
Sep 06, 2005 9.544 9.595 9.421 9.448 11,002,319 -0.04(-0.42%)
Sep 02, 2005 9.390 9.552 9.370 9.488 9,165,342 -0.00(-0.03%)
Sep 01, 2005 9.329 9.518 9.302 9.491 11,954,309 -0.01(-0.06%)
Aug 31, 2005 9.509 9.567 9.428 9.497 12,973,301 +0.01(+0.09%)
Aug 30, 2005 9.501 9.614 9.461 9.488 14,413,848 -0.13(-1.33%)
Aug 29, 2005 9.578 9.664 9.476 9.615 11,962,684 +0.04(+0.39%)
Aug 26, 2005 9.671 9.687 9.561 9.578 13,308,312 -0.11(-1.18%)
Aug 25, 2005 9.657 9.711 9.594 9.693 7,029,647 +0.06(+0.59%)
Aug 24, 2005 9.412 9.742 9.412 9.636 16,384,829 +0.22(+2.37%)
Aug 23, 2005 9.585 9.615 9.408 9.412 10,309,963 -0.14(-1.51%)
Aug 22, 2005 9.466 9.577 9.466 9.557 10,739,894 +0.09(+0.95%)
Aug 19, 2005 9.342 9.478 9.335 9.466 11,222,868 +0.19(+2.01%)
Aug 18, 2005 9.320 9.325 9.217 9.280 19,536,724 -0.06(-0.63%)
Aug 17, 2005 9.484 9.488 9.299 9.339 17,160,938 -0.20(-2.07%)
Aug 16, 2005 9.657 9.690 9.497 9.537 9,835,364 -0.16(-1.63%)
Aug 15, 2005 9.640 9.717 9.621 9.694 9,648,316 -0.01(-0.13%)
Aug 12, 2005 9.628 9.734 9.585 9.707 12,551,745 +0.01(+0.13%)
Aug 11, 2005 9.637 9.701 9.620 9.694 10,530,512 +0.03(+0.33%)
Aug 10, 2005 9.607 9.727 9.585 9.663 10,524,929 +0.02(+0.25%)
Aug 09, 2005 9.615 9.677 9.537 9.638 11,038,612 +0.02(+0.25%)
Aug 08, 2005 9.507 9.671 9.498 9.614 13,140,806 +0.14(+1.48%)
Aug 05, 2005 9.435 9.527 9.432 9.474 10,890,649 -0.09(-0.90%)
Aug 04, 2005 9.552 9.588 9.476 9.560 12,596,413 +0.02(+0.24%)
Aug 03, 2005 9.507 9.597 9.498 9.537 14,567,395 -0.06(-0.63%)
Aug 02, 2005 9.734 9.782 9.584 9.597 28,277,720 +0.03(+0.34%)
Aug 01, 2005 9.519 9.587 9.517 9.564 7,816,923 +0.04(+0.45%)
Jul 29, 2005 9.600 9.680 9.486 9.521 9,757,195 -0.05(-0.52%)
Jul 28, 2005 9.322 9.620 9.297 9.571 16,538,376 +0.23(+2.42%)
Jul 27, 2005 9.263 9.433 9.247 9.345 15,519,384 +0.09(+0.94%)
Jul 26, 2005 9.134 9.267 9.113 9.257 15,578,011 +0.04(+0.48%)
Jul 25, 2005 9.134 9.256 9.120 9.213 17,811,418 +0.08(+0.85%)
Jul 22, 2005 9.220 9.264 9.135 9.135 12,116,231 -0.04(-0.45%)
Jul 21, 2005 9.292 9.442 9.164 9.177 24,776,854 -0.09(-1.00%)
Jul 20, 2005 8.655 9.279 8.655 9.270 40,379,992 +0.64(+7.48%)
Jul 19, 2005 8.654 8.661 8.594 8.625 14,528,310 +0.02(+0.18%)
Jul 18, 2005 8.578 8.673 8.547 8.610 11,504,836 +0.05(+0.55%)
Jul 15, 2005 8.580 8.584 8.511 8.562 16,270,367 -0.02(-0.23%)
Jul 14, 2005 8.521 8.660 8.505 8.582 22,046,514 +0.17(+1.99%)
Jul 13, 2005 8.433 8.495 8.376 8.415 13,936,457 -0.01(-0.12%)
Jul 12, 2005 8.492 8.495 8.399 8.425 10,672,892 -0.04(-0.42%)
Jul 11, 2005 8.432 8.514 8.415 8.461 13,665,657 +0.05(+0.61%)
Jul 08, 2005 8.319 8.442 8.250 8.409 17,657,870 +0.14(+1.70%)
Jul 07, 2005 8.187 8.317 8.168 8.269 19,885,694 +0.03(+0.37%)
Jul 06, 2005 8.197 8.267 8.175 8.239 15,047,577 +0.09(+1.14%)
Jul 05, 2005 8.160 8.170 8.110 8.145 30,762,384 -0.21(-2.49%)
Jul 01, 2005 8.296 8.375 8.234 8.353 13,953,208 +0.09(+1.13%)
Jun 30, 2005 8.442 8.512 8.260 8.260 13,542,819 -0.18(-2.16%)
Jun 29, 2005 8.410 8.498 8.309 8.442 13,252,476 +0.03(+0.37%)
Jun 28, 2005 8.287 8.504 8.287 8.410 20,592,008 +0.13(+1.59%)
Jun 27, 2005 8.287 8.325 8.224 8.279 10,792,937 -0.03(-0.38%)
Jun 24, 2005 8.382 8.432 8.300 8.310 9,846,531 -0.08(-0.97%)
Jun 23, 2005 8.446 8.448 8.337 8.392 9,575,731 -0.09(-1.01%)
Jun 22, 2005 8.412 8.524 8.396 8.478 6,256,330 +0.08(+0.96%)
Jun 21, 2005 8.481 8.485 8.383 8.398 7,722,003 -0.09(-1.08%)
Jun 20, 2005 8.529 8.575 8.489 8.489 8,528,821 -0.06(-0.74%)
Jun 17, 2005 8.595 8.630 8.524 8.552 10,125,707 +0.01(+0.17%)
Jun 16, 2005 8.343 8.572 8.343 8.538 10,262,503 +0.22(+2.71%)
Jun 15, 2005 8.392 8.403 8.226 8.313 16,750,549 -0.01(-0.07%)
Jun 14, 2005 8.442 8.475 8.317 8.319 15,444,007 -0.12(-1.46%)
Jun 13, 2005 8.337 8.481 8.310 8.442 10,991,152 +0.04(+0.46%)
Jun 10, 2005 8.432 8.446 8.372 8.403 6,677,885 +0.03(+0.33%)
Jun 09, 2005 8.496 8.496 8.282 8.376 25,943,810 -0.17(-2.03%)
Jun 08, 2005 8.674 8.681 8.514 8.549 10,276,462 -0.09(-1.09%)
Jun 07, 2005 8.744 8.754 8.623 8.644 10,041,954 -0.05(-0.56%)
Jun 06, 2005 8.676 8.717 8.621 8.693 9,759,987 +0.02(+0.28%)
Jun 03, 2005 8.761 8.777 8.637 8.668 14,567,395 -0.07(-0.77%)
Jun 02, 2005 8.678 8.794 8.637 8.736 9,447,310 +0.05(+0.61%)
Jun 01, 2005 8.704 8.839 8.654 8.683 12,850,463 -0.10(-1.11%)
May 31, 2005 8.677 8.859 8.657 8.780 13,160,348 +0.10(+1.19%)
May 27, 2005 8.625 8.697 8.607 8.677 12,236,276 +0.07(+0.82%)
May 26, 2005 8.565 8.633 8.551 8.607 7,629,875 +0.05(+0.62%)
May 25, 2005 8.557 8.590 8.508 8.554 6,485,254 -0.06(-0.73%)
May 24, 2005 8.570 8.620 8.506 8.617 11,309,413 +0.09(+1.08%)
May 23, 2005 8.525 8.610 8.488 8.525 6,091,616 -0.01(-0.12%)
May 20, 2005 8.574 8.602 8.527 8.535 7,861,591 -0.05(-0.57%)
May 19, 2005 8.575 8.651 8.521 8.584 8,660,034 +0.00(+0.02%)
May 18, 2005 8.353 8.643 8.353 8.582 21,597,042 +0.31(+3.71%)
May 17, 2005 8.259 8.292 8.217 8.276 14,277,052 +0.00(+0.02%)
May 16, 2005 8.196 8.300 8.196 8.274 11,275,912 +0.08(+0.98%)
May 13, 2005 8.366 8.409 8.107 8.194 19,120,752 -0.21(-2.52%)
May 12, 2005 8.564 8.584 8.363 8.406 11,077,697 -0.17(-1.94%)
May 11, 2005 8.471 8.601 8.466 8.572 12,356,322 +0.10(+1.20%)
May 10, 2005 8.594 8.607 8.423 8.471 10,826,438 -0.09(-1.02%)
May 09, 2005 8.574 8.666 8.557 8.558 18,001,258 -0.00(-0.03%)
May 06, 2005 8.588 8.597 8.527 8.561 8,252,437 +0.04(+0.52%)
May 05, 2005 8.544 8.597 8.485 8.517 14,667,898 +0.02(+0.22%)
May 04, 2005 8.385 8.539 8.365 8.498 9,952,618 +0.14(+1.73%)
May 03, 2005 8.453 8.515 8.319 8.353 15,865,562 -0.07(-0.80%)
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.