Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FedEx Corp
(NY:
FDX
)
253.96
+4.38 (+1.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
77.42
78.43
76.39
77.71
1,858,617
+0.18(+0.24%)
May 30, 2012
77.97
78.67
77.28
77.53
1,891,945
-1.79(-2.25%)
May 29, 2012
78.17
79.71
78.03
79.32
1,796,312
+1.48(+1.90%)
May 25, 2012
78.67
78.90
77.31
77.83
1,493,727
-0.65(-0.82%)
May 24, 2012
77.45
78.81
77.36
78.48
2,574,094
+1.12(+1.44%)
May 23, 2012
75.06
77.50
74.82
77.36
2,469,032
+1.65(+2.18%)
May 22, 2012
75.76
76.53
75.25
75.72
1,985,076
+0.13(+0.17%)
May 21, 2012
74.11
75.76
74.02
75.58
1,775,650
+1.42(+1.92%)
May 18, 2012
76.07
76.15
73.98
74.16
2,931,191
-1.48(-1.96%)
May 17, 2012
76.65
77.12
75.57
75.65
3,916,953
-0.98(-1.27%)
May 16, 2012
77.05
78.03
76.53
76.62
1,846,566
+0.07(+0.09%)
May 15, 2012
76.50
77.45
76.18
76.55
2,267,855
+0.03(+0.03%)
May 14, 2012
75.70
77.01
75.67
76.53
1,810,295
-0.02(-0.02%)
May 11, 2012
75.12
76.77
75.12
76.54
1,869,372
+1.00(+1.33%)
May 10, 2012
76.29
77.23
75.38
75.54
1,966,860
-0.42(-0.55%)
May 09, 2012
76.51
76.54
75.56
75.96
2,922,318
-1.60(-2.06%)
May 08, 2012
77.35
77.62
76.56
77.55
2,473,405
-0.36(-0.46%)
May 07, 2012
76.93
78.57
76.81
77.91
2,061,333
+0.06(+0.08%)
May 04, 2012
77.61
78.17
76.89
77.85
3,257,536
+0.38(+0.50%)
May 03, 2012
77.72
78.24
77.37
77.47
2,523,486
-0.43(-0.55%)
May 02, 2012
77.37
78.09
77.13
77.89
1,081,887
+0.27(+0.35%)
May 01, 2012
76.84
78.31
76.34
77.62
1,589,112
+0.70(+0.91%)
Apr 30, 2012
76.97
77.37
76.57
76.93
1,426,668
+0.00(+0.00%)
Apr 27, 2012
76.81
77.14
75.85
76.93
1,824,257
+0.60(+0.79%)
Apr 26, 2012
76.10
76.48
75.15
76.33
3,428,545
-0.58(-0.76%)
Apr 25, 2012
77.88
78.31
76.46
76.91
2,051,112
-0.63(-0.81%)
Apr 24, 2012
77.21
77.76
76.85
77.54
1,441,974
+0.72(+0.94%)
Apr 23, 2012
77.28
77.37
76.33
76.81
2,154,187
-1.36(-1.74%)
Apr 20, 2012
78.04
78.57
77.56
78.17
2,777,777
+0.24(+0.31%)
Apr 19, 2012
78.83
79.06
77.33
77.93
2,361,549
-0.87(-1.11%)
Apr 18, 2012
78.68
79.20
78.33
78.80
1,573,281
-0.06(-0.08%)
Apr 17, 2012
77.59
79.13
77.36
78.86
2,645,126
+1.99(+2.59%)
Apr 16, 2012
77.21
77.50
76.49
76.87
1,778,387
+0.13(+0.17%)
Apr 13, 2012
77.79
78.27
76.72
76.74
2,362,093
-1.58(-2.01%)
Apr 12, 2012
76.77
78.77
76.75
78.32
3,018,770
+1.68(+2.20%)
Apr 11, 2012
76.55
77.15
76.35
76.64
2,707,815
+1.12(+1.48%)
Apr 10, 2012
76.85
76.98
75.34
75.52
2,953,991
-1.60(-2.08%)
Apr 09, 2012
77.50
77.83
76.86
77.13
2,429,677
-1.67(-2.12%)
Apr 05, 2012
78.70
79.00
78.49
78.80
1,411,674
-0.22(-0.28%)
Apr 04, 2012
79.20
79.40
78.57
79.02
1,672,294
-0.74(-0.93%)
Apr 03, 2012
80.18
80.45
78.95
79.76
2,093,458
-0.61(-0.76%)
Apr 02, 2012
80.24
80.95
79.77
80.37
1,902,168
+0.20(+0.25%)
Mar 30, 2012
80.27
80.47
79.37
80.17
1,933,793
+0.19(+0.24%)
Mar 29, 2012
79.07
80.09
78.37
79.98
2,429,949
+0.22(+0.27%)
Mar 28, 2012
80.32
80.41
78.91
79.76
2,947,611
-0.36(-0.45%)
Mar 27, 2012
81.01
81.23
80.11
80.12
2,786,792
-0.76(-0.94%)
Mar 26, 2012
81.21
81.33
80.41
80.88
3,559,286
+0.34(+0.42%)
Mar 23, 2012
80.48
80.66
78.80
80.54
4,175,704
-0.10(-0.13%)
Mar 22, 2012
81.39
82.08
79.56
80.64
7,648,271
-2.89(-3.46%)
Mar 21, 2012
82.79
84.47
82.31
83.54
4,702,400
+1.03(+1.25%)
Mar 20, 2012
82.51
82.72
81.84
82.51
1,878,398
-0.22(-0.26%)
Mar 19, 2012
83.58
83.67
82.38
82.72
2,801,415
+0.48(+0.58%)
Mar 16, 2012
82.70
82.89
81.57
82.25
2,841,459
-0.24(-0.29%)
Mar 15, 2012
80.64
82.85
80.50
82.48
3,015,544
+2.10(+2.61%)
Mar 14, 2012
80.99
81.05
79.73
80.38
1,645,538
-0.59(-0.73%)
Mar 13, 2012
80.20
81.05
79.68
80.97
1,863,878
+1.35(+1.70%)
Mar 12, 2012
80.06
80.14
78.78
79.62
1,615,687
-0.40(-0.50%)
Mar 09, 2012
79.72
80.37
78.52
80.02
2,065,965
+0.70(+0.88%)
Mar 08, 2012
79.00
79.77
78.17
79.32
2,412,743
+1.19(+1.52%)
Mar 07, 2012
77.68
78.50
77.50
78.14
1,981,287
+0.88(+1.14%)
Mar 06, 2012
77.57
77.80
76.63
77.26
2,593,675
-1.46(-1.86%)
Mar 05, 2012
78.85
78.98
78.17
78.72
1,450,942
-0.30(-0.39%)
Mar 02, 2012
79.37
79.81
78.79
79.03
1,317,974
-0.30(-0.37%)
Mar 01, 2012
78.48
79.88
78.48
79.32
2,319,536
+0.98(+1.26%)
Feb 29, 2012
79.20
79.96
78.15
78.34
3,392,881
-0.86(-1.09%)
Feb 28, 2012
79.59
80.01
78.70
79.20
2,532,190
-0.33(-0.42%)
Feb 27, 2012
77.94
80.46
77.84
79.53
2,418,473
+0.97(+1.24%)
Feb 24, 2012
80.08
80.28
78.21
78.56
2,642,524
-1.51(-1.88%)
Feb 23, 2012
79.39
80.35
78.78
80.06
1,801,440
+1.06(+1.34%)
Feb 22, 2012
78.99
79.95
78.92
79.00
2,117,424
-0.23(-0.29%)
Feb 21, 2012
81.06
81.09
78.70
79.23
4,128,678
-1.72(-2.13%)
Feb 17, 2012
83.34
83.43
80.53
80.95
5,920,917
-1.75(-2.12%)
Feb 16, 2012
81.82
82.99
81.82
82.70
2,123,042
+0.74(+0.90%)
Feb 15, 2012
83.54
83.54
81.57
81.96
1,969,109
-1.22(-1.47%)
Feb 14, 2012
84.02
84.42
82.56
83.18
2,650,340
-1.24(-1.47%)
Feb 13, 2012
83.40
84.61
83.27
84.42
2,435,812
+1.49(+1.80%)
Feb 10, 2012
81.73
83.01
81.48
82.94
1,822,218
+0.41(+0.50%)
Feb 09, 2012
82.20
82.93
82.05
82.53
1,806,916
+0.28(+0.34%)
Feb 08, 2012
82.66
82.99
81.86
82.25
1,563,545
-0.21(-0.25%)
Feb 07, 2012
82.31
82.78
81.48
82.46
2,110,743
-0.46(-0.56%)
Feb 06, 2012
82.32
83.22
82.28
82.92
2,438,339
+0.62(+0.75%)
Feb 03, 2012
81.63
82.30
81.49
82.30
1,861,529
+1.52(+1.89%)
Feb 02, 2012
81.02
81.34
80.16
80.78
1,492,990
+0.08(+0.10%)
Feb 01, 2012
80.78
81.17
80.08
80.70
2,313,214
+1.05(+1.32%)
Jan 31, 2012
80.38
80.38
78.71
79.64
1,980,175
-0.58(-0.73%)
Jan 30, 2012
80.18
80.38
79.65
80.23
1,979,690
-0.69(-0.85%)
Jan 27, 2012
80.30
81.38
79.90
80.92
2,194,753
+0.18(+0.23%)
Jan 26, 2012
80.74
81.39
80.32
80.73
1,905,939
+0.13(+0.16%)
Jan 25, 2012
78.95
80.64
78.41
80.60
1,984,203
+1.57(+1.98%)
Jan 24, 2012
78.70
79.39
78.06
79.04
1,686,077
-0.23(-0.30%)
Jan 23, 2012
79.86
80.54
78.80
79.27
1,910,144
-0.44(-0.56%)
Jan 20, 2012
80.60
80.61
79.44
79.71
2,812,090
-1.28(-1.58%)
Jan 19, 2012
79.81
81.41
79.61
80.99
3,195,095
+1.65(+2.08%)
Jan 18, 2012
78.39
79.62
78.24
79.34
2,515,238
+1.01(+1.29%)
Jan 17, 2012
78.47
79.10
77.54
78.33
2,785,361
-0.34(-0.43%)
Jan 13, 2012
78.37
78.78
77.35
78.67
3,055,376
-0.71(-0.90%)
Jan 12, 2012
78.42
79.57
78.25
79.38
3,818,761
+1.24(+1.59%)
Jan 11, 2012
76.68
78.37
76.41
78.14
3,509,563
+1.09(+1.41%)
Jan 10, 2012
75.88
77.83
75.87
77.05
3,909,318
+2.32(+3.10%)
Jan 09, 2012
74.73
74.85
74.20
74.74
1,906,364
+0.31(+0.42%)
Jan 06, 2012
73.61
74.92
73.59
74.42
2,477,671
+1.22(+1.66%)
Jan 05, 2012
73.49
73.55
72.07
73.20
2,548,506
-0.76(-1.02%)
Jan 04, 2012
73.76
74.14
73.31
73.96
1,657,973
+1.26(+1.74%)
Dec 30, 2011
73.16
73.39
72.54
72.70
1,663,888
-0.70(-0.95%)
Dec 29, 2011
72.60
73.46
72.25
73.39
1,508,517
+1.17(+1.62%)
Dec 28, 2011
73.62
73.73
72.06
72.23
1,793,989
-1.51(-2.04%)
Dec 27, 2011
73.84
74.35
73.62
73.73
1,295,275
-0.19(-0.26%)
Dec 23, 2011
73.75
74.04
72.96
73.93
1,433,224
+0.59(+0.81%)
Dec 21, 2011
72.78
73.39
71.71
73.33
2,127,153
+0.37(+0.51%)
Dec 20, 2011
72.24
73.46
72.05
72.96
2,976,732
+2.14(+3.02%)
Dec 19, 2011
73.78
74.36
70.44
70.82
3,597,820
-3.08(-4.17%)
Dec 16, 2011
73.21
75.19
73.05
73.90
6,106,103
+1.24(+1.70%)
Dec 15, 2011
69.76
72.96
69.62
72.66
10,532,143
+5.38(+8.00%)
Dec 14, 2011
68.48
68.83
66.99
67.28
4,768,894
-1.45(-2.12%)
Dec 13, 2011
71.46
71.74
68.15
68.74
4,031,289
-2.32(-3.27%)
Dec 12, 2011
71.33
71.54
70.47
71.06
2,731,388
-1.40(-1.93%)
Dec 09, 2011
71.98
72.81
71.40
72.46
2,071,571
+0.78(+1.09%)
Dec 08, 2011
72.58
73.38
71.43
71.68
3,050,677
-1.49(-2.04%)
Dec 07, 2011
71.69
73.58
71.31
73.17
2,818,832
+1.32(+1.84%)
Dec 06, 2011
72.51
72.60
71.36
71.85
2,426,859
-0.46(-0.64%)
Dec 05, 2011
72.89
73.20
71.60
72.31
3,117,640
+0.92(+1.29%)
Dec 02, 2011
72.29
72.54
71.24
71.39
3,044,995
+0.10(+0.13%)
Dec 01, 2011
71.72
71.92
70.93
71.30
2,427,591
-0.91(-1.26%)
Nov 30, 2011
70.71
72.31
70.49
72.21
4,073,676
+3.91(+5.73%)
Nov 29, 2011
69.07
69.86
68.15
68.30
3,086,940
-0.30(-0.44%)
Nov 28, 2011
68.45
69.98
68.06
68.60
3,022,780
+2.48(+3.75%)
Nov 25, 2011
66.49
67.26
66.11
66.13
1,156,446
-0.42(-0.63%)
Nov 23, 2011
67.25
67.57
66.34
66.54
2,362,482
-1.43(-2.11%)
Nov 22, 2011
68.70
68.99
67.75
67.98
1,838,721
-1.02(-1.47%)
Nov 21, 2011
69.12
69.53
67.99
68.99
2,342,459
-1.60(-2.27%)
Nov 18, 2011
70.57
71.41
70.23
70.59
2,576,790
+0.82(+1.17%)
Nov 17, 2011
70.69
71.28
69.25
69.78
2,572,793
-1.05(-1.48%)
Nov 16, 2011
71.10
72.24
70.77
70.83
2,199,127
-1.00(-1.39%)
Nov 15, 2011
70.90
72.53
70.53
71.83
3,078,591
+1.07(+1.51%)
Nov 14, 2011
70.94
71.59
70.21
70.76
1,384,261
-0.71(-1.00%)
Nov 11, 2011
70.71
71.61
70.51
71.47
2,087,925
+1.83(+2.63%)
Nov 10, 2011
69.84
70.05
69.01
69.64
2,147,725
+0.67(+0.97%)
Nov 09, 2011
70.75
70.83
68.53
68.97
2,530,464
-3.18(-4.41%)
Nov 08, 2011
71.60
72.25
70.63
72.15
1,785,530
+0.94(+1.32%)
Nov 07, 2011
71.31
72.02
70.05
71.21
2,148,202
-0.07(-0.10%)
Nov 04, 2011
71.09
71.45
69.80
71.28
1,880,324
-0.29(-0.40%)
Nov 03, 2011
70.87
71.73
69.84
71.57
2,050,145
+1.54(+2.20%)
Nov 02, 2011
70.31
70.70
69.12
70.03
2,246,781
+0.87(+1.26%)
Nov 01, 2011
68.59
70.08
68.32
69.16
3,111,518
-1.96(-2.76%)
Oct 31, 2011
72.51
73.15
71.10
71.12
2,925,595
-2.10(-2.87%)
Oct 28, 2011
73.36
73.88
72.41
73.23
3,316,246
-0.42(-0.57%)
Oct 27, 2011
72.58
74.53
72.08
73.64
4,711,345
+2.93(+4.14%)
Oct 26, 2011
71.23
71.44
69.48
70.71
3,403,236
+0.56(+0.79%)
Oct 25, 2011
69.98
71.15
68.84
70.16
4,244,543
-0.70(-0.98%)
Oct 24, 2011
69.45
71.62
69.45
70.85
4,083,154
+1.89(+2.75%)
Oct 21, 2011
67.29
69.46
67.08
68.96
4,778,381
+2.39(+3.59%)
Oct 20, 2011
65.47
66.77
65.16
66.57
3,030,928
+1.14(+1.74%)
Oct 19, 2011
65.79
66.19
65.16
65.43
2,343,972
-0.30(-0.45%)
Oct 18, 2011
64.18
66.54
63.86
65.73
2,860,171
+1.43(+2.23%)
Oct 17, 2011
65.60
65.66
64.01
64.29
2,926,438
-1.54(-2.34%)
Oct 14, 2011
64.98
65.90
64.88
65.83
2,614,873
+1.63(+2.53%)
Oct 13, 2011
64.68
64.68
63.67
64.20
3,515,745
-1.14(-1.74%)
Oct 12, 2011
64.30
66.17
64.16
65.34
3,491,625
+1.52(+2.38%)
Oct 11, 2011
63.67
64.06
63.10
63.82
2,365,061
-0.17(-0.26%)
Oct 10, 2011
62.98
64.00
62.59
63.99
2,252,466
+2.23(+3.60%)
Oct 07, 2011
62.85
62.98
61.61
61.76
3,899,885
-0.99(-1.58%)
Oct 06, 2011
61.74
63.03
61.62
62.75
3,751,682
+1.56(+2.54%)
Oct 05, 2011
59.14
61.64
58.82
61.20
5,625,880
+2.22(+3.76%)
Oct 04, 2011
55.78
59.02
55.69
58.98
5,045,963
+2.36(+4.16%)
Oct 03, 2011
58.06
59.03
56.47
56.63
5,339,739
-2.20(-3.74%)
Sep 30, 2011
59.95
60.45
58.77
58.82
3,144,458
-1.76(-2.90%)
Sep 29, 2011
61.24
61.55
59.31
60.58
3,712,161
+0.43(+0.72%)
Sep 28, 2011
61.66
61.77
60.06
60.15
4,039,762
-1.16(-1.89%)
Sep 27, 2011
62.15
62.25
60.95
61.30
4,731,772
+0.68(+1.12%)
Sep 26, 2011
59.19
60.68
58.85
60.62
5,139,428
+2.13(+3.64%)
Sep 23, 2011
58.11
59.48
57.89
58.49
5,140,800
+0.63(+1.08%)
Sep 22, 2011
60.88
60.92
56.10
57.87
13,079,076
-5.15(-8.17%)
Sep 21, 2011
65.19
65.47
63.01
63.01
4,709,776
-2.36(-3.62%)
Sep 20, 2011
66.01
66.79
65.19
65.38
3,492,977
-0.47(-0.71%)
Sep 19, 2011
65.18
66.20
64.91
65.85
3,301,480
-0.56(-0.84%)
Sep 16, 2011
67.42
67.72
65.42
66.40
4,246,261
-0.59(-0.88%)
Sep 15, 2011
66.93
67.21
65.74
66.99
2,552,223
+0.93(+1.41%)
Sep 14, 2011
65.73
67.03
64.10
66.06
3,620,400
+0.90(+1.39%)
Sep 13, 2011
64.00
65.59
63.54
65.16
3,712,609
+1.16(+1.82%)
Sep 12, 2011
62.92
64.13
62.18
64.00
3,750,121
+0.20(+0.31%)
Sep 09, 2011
64.35
65.26
63.36
63.80
2,940,076
-1.38(-2.12%)
Sep 08, 2011
65.80
66.23
64.88
65.18
2,926,685
-1.00(-1.51%)
Sep 07, 2011
64.97
66.50
64.50
66.18
3,746,097
+2.32(+3.63%)
Sep 06, 2011
62.85
64.05
61.89
63.86
4,671,863
-1.13(-1.74%)
Sep 02, 2011
65.90
66.37
64.61
64.99
3,157,142
-2.72(-4.02%)
Sep 01, 2011
68.30
69.51
67.59
67.71
3,243,046
-0.59(-0.86%)
Aug 31, 2011
69.00
70.03
67.83
68.30
3,740,588
-0.10(-0.14%)
Aug 30, 2011
67.95
68.83
67.43
68.40
2,380,491
+0.07(+0.10%)
Aug 29, 2011
66.52
68.36
66.52
68.33
3,080,878
+2.63(+4.00%)
Aug 26, 2011
64.36
65.81
62.97
65.70
4,623,539
+0.83(+1.28%)
Aug 25, 2011
67.06
67.19
64.34
64.87
3,016,542
-1.60(-2.40%)
Aug 24, 2011
64.82
66.81
64.41
66.46
4,247,954
+1.57(+2.42%)
Aug 23, 2011
63.84
64.89
63.05
64.89
4,446,138
+1.55(+2.45%)
Aug 22, 2011
65.01
65.08
62.61
63.34
3,942,568
-0.14(-0.22%)
Aug 19, 2011
64.30
65.74
63.24
63.48
4,008,575
-1.13(-1.75%)
Aug 18, 2011
66.86
67.11
63.77
64.61
5,205,817
-4.05(-5.90%)
Aug 17, 2011
69.87
70.52
68.09
68.66
3,401,445
-0.84(-1.21%)
Aug 16, 2011
70.20
70.89
68.79
69.50
4,409,577
-1.52(-2.14%)
Aug 15, 2011
70.46
71.13
69.54
71.02
3,110,463
+1.19(+1.70%)
Aug 12, 2011
69.67
70.53
68.55
69.83
3,780,535
+0.52(+0.75%)
Aug 11, 2011
65.75
70.54
65.66
69.31
5,470,049
+3.96(+6.05%)
Aug 10, 2011
68.14
68.26
65.19
65.35
5,349,291
-3.84(-5.55%)
Aug 09, 2011
69.71
69.32
65.51
69.20
5,536,791
+1.92(+2.85%)
Aug 08, 2011
69.71
71.07
67.25
67.28
6,542,063
-4.18(-5.85%)
Aug 05, 2011
72.21
72.64
69.57
71.46
5,793,228
+0.23(+0.32%)
Aug 04, 2011
73.56
73.79
71.13
71.24
5,029,622
-3.16(-4.25%)
Aug 03, 2011
73.41
74.62
72.42
74.39
5,048,770
+1.13(+1.54%)
Aug 02, 2011
74.07
74.65
72.85
73.27
4,728,719
-1.35(-1.81%)
Aug 01, 2011
76.40
76.40
73.77
74.62
4,748,379
-0.76(-1.01%)
Jul 29, 2011
75.41
76.50
74.91
75.38
3,487,027
-0.85(-1.12%)
Jul 28, 2011
77.61
78.25
76.13
76.23
3,981,493
-1.11(-1.44%)
Jul 27, 2011
78.30
78.39
76.83
77.34
4,652,246
-1.61(-2.04%)
Jul 26, 2011
78.46
79.35
76.96
78.96
5,288,686
-0.76(-0.96%)
Jul 25, 2011
79.57
80.13
79.38
79.72
2,151,987
-0.79(-0.98%)
Jul 22, 2011
80.56
80.63
80.32
80.51
1,885,271
-0.25(-0.31%)
Jul 21, 2011
80.42
81.62
80.11
80.76
2,286,914
+0.77(+0.97%)
Jul 20, 2011
79.83
80.53
79.22
79.99
2,514,791
+0.36(+0.46%)
Jul 19, 2011
79.15
80.03
78.59
79.63
2,938,991
+1.14(+1.45%)
Jul 18, 2011
79.65
79.73
78.13
78.49
4,162,750
-1.51(-1.89%)
Jul 15, 2011
80.67
80.94
79.18
80.00
3,695,776
-0.75(-0.92%)
Jul 14, 2011
81.96
82.41
80.50
80.75
3,260,325
-1.03(-1.26%)
Jul 13, 2011
82.20
82.94
81.55
81.78
2,458,400
+0.15(+0.18%)
Jul 12, 2011
82.17
82.51
81.40
81.63
3,410,141
-0.87(-1.05%)
Jul 11, 2011
83.95
83.95
81.97
82.50
2,921,167
-2.15(-2.54%)
Jul 08, 2011
84.37
84.77
84.13
84.65
2,569,000
-0.82(-0.95%)
Jul 07, 2011
84.76
85.61
84.10
85.47
3,409,706
+1.49(+1.78%)
Jul 06, 2011
82.93
84.23
82.92
83.97
2,726,653
+1.11(+1.34%)
Jul 05, 2011
83.44
83.51
82.60
82.86
2,155,905
-0.89(-1.06%)
Jul 01, 2011
82.15
84.02
82.05
83.75
2,840,426
+1.45(+1.76%)
Jun 30, 2011
81.42
82.39
81.39
82.30
2,396,331
+1.06(+1.30%)
Jun 29, 2011
82.00
82.35
80.78
81.24
2,631,879
-0.34(-0.41%)
Jun 28, 2011
80.81
81.73
80.49
81.58
2,030,721
+1.02(+1.26%)
Jun 27, 2011
79.80
80.69
79.49
80.56
2,225,584
+0.85(+1.07%)
Jun 24, 2011
80.62
81.08
79.45
79.71
4,936,046
-0.95(-1.17%)
Jun 23, 2011
79.06
81.08
78.61
80.66
5,589,576
+1.32(+1.66%)
Jun 22, 2011
79.39
80.18
78.66
79.34
6,944,530
+2.00(+2.59%)
Jun 21, 2011
76.73
77.64
70.47
77.34
3,794,100
+1.41(+1.86%)
Jun 20, 2011
75.77
76.23
75.76
75.92
2,085,034
+0.44(+0.59%)
Jun 17, 2011
75.71
76.09
75.20
75.48
2,458,529
+0.44(+0.59%)
Jun 16, 2011
75.24
75.94
74.62
75.04
2,414,810
-0.01(-0.01%)
Jun 15, 2011
74.99
75.74
74.71
75.05
2,716,577
-0.70(-0.93%)
Jun 14, 2011
75.02
76.24
74.70
75.75
3,153,335
+1.31(+1.76%)
Jun 13, 2011
73.96
74.64
73.60
74.44
2,821,030
+0.47(+0.63%)
Jun 10, 2011
74.71
74.85
73.46
73.97
3,127,205
-0.72(-0.96%)
Jun 09, 2011
74.58
75.19
74.34
74.69
3,391,298
+0.54(+0.72%)
Jun 08, 2011
74.98
75.29
74.04
74.15
3,832,730
-1.01(-1.35%)
Jun 07, 2011
76.22
76.44
75.10
75.17
3,715,264
-0.86(-1.13%)
Jun 06, 2011
77.97
78.46
75.94
76.03
3,772,189
-2.08(-2.66%)
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
.