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
Canadian National Railway Company
(NY:
CNI
)
120.73
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 28, 2006
12.79
13.02
12.78
12.86
2,306,589
+0.04(+0.33%)
Apr 27, 2006
13.28
13.31
12.70
12.82
5,524,014
-0.53(-3.97%)
Apr 26, 2006
13.53
13.61
13.29
13.35
2,757,992
-0.02(-0.17%)
Apr 25, 2006
13.56
13.58
13.19
13.37
4,263,018
-0.18(-1.35%)
Apr 24, 2006
13.49
13.59
13.37
13.56
2,624,631
+0.09(+0.70%)
Apr 21, 2006
13.82
13.84
13.40
13.46
3,052,643
-0.17(-1.22%)
Apr 20, 2006
13.75
13.79
13.60
13.63
2,515,707
-0.03(-0.19%)
Apr 19, 2006
13.86
13.91
13.61
13.65
3,901,337
-0.11(-0.83%)
Apr 18, 2006
13.41
13.84
13.41
13.77
3,069,750
+0.38(+2.87%)
Apr 17, 2006
13.25
13.61
13.25
13.39
2,777,542
+0.16(+1.19%)
Apr 13, 2006
13.12
13.23
13.09
13.23
1,358,398
+0.10(+0.79%)
Apr 12, 2006
13.29
13.32
13.06
13.12
2,680,838
-0.12(-0.91%)
Apr 11, 2006
13.45
13.49
13.18
13.24
2,544,335
-0.15(-1.13%)
Apr 10, 2006
13.34
13.45
13.18
13.40
2,073,032
+0.15(+1.12%)
Apr 07, 2006
13.39
13.44
13.22
13.25
2,312,175
-0.11(-0.84%)
Apr 06, 2006
13.29
13.40
13.22
13.36
1,865,659
+0.12(+0.91%)
Apr 05, 2006
13.20
13.26
13.08
13.24
1,881,369
+0.09(+0.65%)
Apr 04, 2006
13.22
13.35
13.10
13.15
3,422,354
-0.06(-0.43%)
Apr 03, 2006
13.03
13.43
13.02
13.21
3,521,851
+0.24(+1.86%)
Mar 31, 2006
13.00
13.06
12.95
12.97
3,419,910
-0.07(-0.57%)
Mar 30, 2006
13.02
13.16
12.97
13.04
2,185,796
+0.06(+0.46%)
Mar 29, 2006
13.06
13.06
12.82
12.98
3,211,490
-0.07(-0.57%)
Mar 28, 2006
13.33
13.33
13.02
13.06
3,610,177
-0.25(-1.85%)
Mar 27, 2006
13.49
13.59
13.22
13.31
3,386,395
-0.32(-2.35%)
Mar 24, 2006
13.63
13.86
13.50
13.63
2,109,689
+0.04(+0.30%)
Mar 23, 2006
13.51
13.63
13.41
13.59
4,544,403
+0.12(+0.89%)
Mar 22, 2006
13.28
13.50
13.23
13.47
2,392,820
+0.19(+1.47%)
Mar 21, 2006
13.32
13.40
13.16
13.27
2,926,264
+0.01(+0.09%)
Mar 20, 2006
13.18
13.28
13.08
13.26
2,232,926
+0.10(+0.74%)
Mar 17, 2006
13.42
13.42
13.11
13.16
3,253,034
-0.26(-1.94%)
Mar 16, 2006
13.39
13.52
13.29
13.42
3,898,544
+0.11(+0.82%)
Mar 15, 2006
13.18
13.35
13.12
13.31
6,259,944
+0.28(+2.18%)
Mar 14, 2006
12.96
13.15
12.92
13.03
3,068,702
+0.03(+0.20%)
Mar 13, 2006
13.01
13.08
12.96
13.00
2,154,725
-0.03(-0.22%)
Mar 10, 2006
12.83
13.10
12.75
13.03
3,271,537
+0.04(+0.31%)
Mar 09, 2006
13.01
13.12
12.91
12.99
2,281,802
+0.07(+0.51%)
Mar 08, 2006
13.18
13.18
12.87
12.93
3,358,466
-0.33(-2.49%)
Mar 07, 2006
13.48
13.49
13.08
13.26
3,186,353
-0.20(-1.51%)
Mar 06, 2006
13.65
13.66
13.37
13.46
3,873,757
-0.24(-1.78%)
Mar 03, 2006
13.72
13.79
13.63
13.70
3,257,223
-0.02(-0.13%)
Mar 02, 2006
13.66
13.77
13.49
13.72
3,801,490
+0.06(+0.46%)
Mar 01, 2006
14.65
14.66
12.92
13.66
3,304,354
+6.90(+102.14%)
Feb 28, 2006
6.792
6.797
6.663
6.756
2,977,235
-0.04(-0.53%)
Feb 27, 2006
6.681
6.809
6.678
6.792
4,081,828
+0.12(+1.81%)
Feb 24, 2006
6.682
6.695
6.646
6.671
3,341,709
-0.01(-0.16%)
Feb 23, 2006
6.721
6.766
6.660
6.682
3,445,744
-0.07(-0.98%)
Feb 22, 2006
6.741
6.779
6.695
6.748
4,178,882
+0.00(+0.02%)
Feb 21, 2006
6.756
6.785
6.675
6.746
3,405,247
+0.01(+0.12%)
Feb 17, 2006
6.670
6.749
6.593
6.739
4,004,325
-6.54(-49.25%)
Feb 16, 2006
13.09
13.29
12.93
13.28
23,750,852
+0.19(+1.43%)
Feb 15, 2006
12.96
13.09
12.91
13.09
24,069,242
+0.16(+1.27%)
Feb 14, 2006
12.71
13.04
12.62
12.93
19,784,928
+0.22(+1.77%)
Feb 13, 2006
12.89
12.90
12.66
12.70
22,457,738
-0.21(-1.60%)
Feb 10, 2006
13.10
13.12
12.79
12.91
26,856,560
-0.23(-1.72%)
Feb 09, 2006
13.03
13.16
12.99
13.13
16,779,764
+0.18(+1.36%)
Feb 08, 2006
12.80
12.98
12.69
12.96
14,467,240
+0.15(+1.19%)
Feb 07, 2006
12.91
12.93
12.76
12.81
14,221,465
-0.19(-1.44%)
Feb 06, 2006
12.81
13.00
12.78
12.99
10,847,637
+0.12(+0.91%)
Feb 03, 2006
12.71
12.99
12.69
12.88
19,095,082
+0.07(+0.56%)
Feb 02, 2006
12.82
12.97
12.75
12.80
21,636,624
-0.13(-1.00%)
Feb 01, 2006
12.88
13.11
12.87
12.93
27,962,550
-0.01(-0.10%)
Jan 31, 2006
13.18
13.18
12.88
12.95
33,696,380
-0.26(-2.01%)
Jan 30, 2006
12.91
13.24
12.85
13.21
61,731,548
+0.34(+2.66%)
Jan 27, 2006
12.62
12.89
12.54
12.87
28,448,516
+0.32(+2.57%)
Jan 26, 2006
12.57
12.73
12.48
12.55
48,630,036
-0.04(-0.34%)
Jan 25, 2006
12.39
12.59
12.33
12.59
57,578,500
+0.63(+5.31%)
Jan 24, 2006
11.76
12.04
11.73
11.95
28,747,356
+0.20(+1.69%)
Jan 23, 2006
11.52
11.79
11.52
11.76
16,704,356
+0.25(+2.15%)
Jan 20, 2006
11.51
11.54
11.44
11.51
14,333,181
+0.03(+0.29%)
Jan 19, 2006
11.19
11.51
11.12
11.47
21,139,486
+0.37(+3.35%)
Jan 18, 2006
11.05
11.17
11.04
11.10
17,033,918
-0.10(-0.92%)
Jan 17, 2006
11.14
11.24
11.08
11.21
12,746,812
+0.01(+0.11%)
Jan 13, 2006
11.17
11.29
11.16
11.19
10,749,886
-0.02(-0.19%)
Jan 12, 2006
11.41
11.42
11.21
11.21
10,808,537
-0.22(-1.92%)
Jan 11, 2006
11.50
11.56
11.42
11.43
8,068,698
-0.07(-0.57%)
Jan 10, 2006
11.47
11.58
11.42
11.50
7,119,111
+0.03(+0.27%)
Jan 09, 2006
11.47
11.53
11.44
11.47
7,758,686
-0.02(-0.14%)
Jan 06, 2006
11.58
11.59
11.44
11.48
11,330,810
-0.09(-0.76%)
Jan 05, 2006
11.63
11.64
11.53
11.57
7,638,591
-0.12(-1.05%)
Jan 04, 2006
11.61
11.73
11.58
11.69
8,401,054
+0.13(+1.11%)
Jan 03, 2006
11.39
11.59
11.30
11.56
17,740,524
+0.11(+0.95%)
Dec 30, 2005
11.56
11.56
11.41
11.46
5,532,742
-0.10(-0.87%)
Dec 29, 2005
11.53
11.66
11.50
11.56
4,848,480
+0.04(+0.32%)
Dec 28, 2005
11.40
11.57
11.39
11.52
5,731,038
+0.11(+0.94%)
Dec 27, 2005
11.52
11.55
11.32
11.41
6,325,926
-0.06(-0.50%)
Dec 23, 2005
11.40
11.51
11.37
11.47
6,320,340
+0.08(+0.74%)
Dec 22, 2005
11.52
11.52
11.38
11.38
7,390,023
-0.07(-0.60%)
Dec 21, 2005
11.15
11.56
11.14
11.45
11,827,947
+0.36(+3.24%)
Dec 20, 2005
11.22
11.24
11.05
11.09
11,330,810
-0.06(-0.54%)
Dec 19, 2005
11.49
11.49
11.15
11.15
12,886,457
-0.22(-1.91%)
Dec 16, 2005
11.45
11.51
11.35
11.37
7,498,946
+0.02(+0.18%)
Dec 15, 2005
11.28
11.39
11.20
11.35
11,238,644
-0.01(-0.09%)
Dec 14, 2005
11.45
11.48
11.32
11.36
12,975,830
-0.09(-0.79%)
Dec 13, 2005
11.22
11.48
11.20
11.45
18,056,122
+0.08(+0.68%)
Dec 12, 2005
11.51
11.51
11.15
11.37
17,564,570
-0.09(-0.75%)
Dec 09, 2005
11.49
11.52
11.43
11.46
11,031,969
-0.10(-0.83%)
Dec 08, 2005
11.71
11.72
11.48
11.56
11,495,591
-0.16(-1.36%)
Dec 07, 2005
11.77
11.80
11.66
11.72
11,978,763
-0.05(-0.39%)
Dec 06, 2005
11.64
11.85
11.64
11.76
14,391,832
+0.17(+1.43%)
Dec 05, 2005
11.62
11.63
11.51
11.60
14,576,164
+0.00(+0.04%)
Dec 02, 2005
11.62
11.65
11.49
11.59
12,118,409
+0.01(+0.09%)
Dec 01, 2005
11.51
11.61
11.45
11.58
16,207,219
+0.14(+1.25%)
Nov 30, 2005
11.51
11.68
11.42
11.44
16,564,711
-0.10(-0.87%)
Nov 29, 2005
11.42
11.60
11.41
11.54
15,274,390
+0.11(+0.93%)
Nov 28, 2005
11.37
11.53
11.32
11.43
13,696,399
-0.03(-0.30%)
Nov 25, 2005
11.26
11.47
11.21
11.47
9,811,470
+0.15(+1.33%)
Nov 23, 2005
11.23
11.34
11.13
11.32
13,903,074
+0.09(+0.78%)
Nov 22, 2005
11.00
11.24
10.93
11.23
14,933,655
+0.22(+1.99%)
Nov 21, 2005
11.09
11.16
10.98
11.01
15,891,621
-0.08(-0.74%)
Nov 18, 2005
11.05
11.18
11.02
11.09
24,231,232
+0.05(+0.45%)
Nov 17, 2005
10.84
11.12
10.83
11.04
18,234,868
+0.24(+2.24%)
Nov 16, 2005
10.74
10.80
10.68
10.80
14,053,891
-0.00(-0.03%)
Nov 15, 2005
10.74
10.87
10.73
10.80
15,793,870
+0.02(+0.15%)
Nov 14, 2005
10.82
10.87
10.76
10.79
13,045,652
-0.04(-0.36%)
Nov 11, 2005
10.74
10.85
10.69
10.82
9,353,434
+0.03(+0.32%)
Nov 10, 2005
10.84
10.90
10.69
10.79
12,252,468
-0.03(-0.30%)
Nov 09, 2005
10.74
10.87
10.71
10.82
9,093,694
+0.07(+0.68%)
Nov 08, 2005
10.56
10.77
10.46
10.75
13,026,102
+0.12(+1.09%)
Nov 07, 2005
10.56
10.70
10.56
10.63
10,822,501
+0.09(+0.90%)
Nov 04, 2005
10.64
10.65
10.46
10.54
12,961,865
-0.10(-0.90%)
Nov 03, 2005
10.61
10.72
10.60
10.64
12,464,729
+0.04(+0.40%)
Nov 02, 2005
10.55
10.62
10.54
10.59
9,062,972
+0.06(+0.57%)
Nov 01, 2005
10.40
10.62
10.40
10.53
15,226,910
+0.15(+1.46%)
Oct 31, 2005
10.37
10.48
10.35
10.38
8,697,102
+0.08(+0.82%)
Oct 28, 2005
10.28
10.37
10.21
10.30
8,683,137
+0.08(+0.81%)
Oct 27, 2005
10.30
10.46
10.20
10.21
13,383,594
-0.08(-0.75%)
Oct 26, 2005
10.19
10.49
10.15
10.29
25,306,500
+0.12(+1.20%)
Oct 25, 2005
10.03
10.18
10.01
10.17
22,714,684
+0.19(+1.88%)
Oct 24, 2005
9.942
10.05
9.891
9.981
13,562,340
+0.05(+0.48%)
Oct 21, 2005
9.945
9.962
9.823
9.934
23,225,786
-0.02(-0.16%)
Oct 20, 2005
10.09
10.14
9.919
9.950
17,620,428
-0.17(-1.67%)
Oct 19, 2005
9.964
10.14
9.904
10.12
13,598,647
+0.16(+1.64%)
Oct 18, 2005
10.13
10.13
9.862
9.955
28,995,924
-0.17(-1.68%)
Oct 17, 2005
10.24
10.24
10.06
10.13
15,374,934
-0.05(-0.53%)
Oct 14, 2005
10.14
10.20
10.03
10.18
11,179,993
+0.01(+0.08%)
Oct 13, 2005
10.20
10.22
10.01
10.17
16,061,988
-0.13(-1.24%)
Oct 12, 2005
10.34
10.37
10.22
10.30
12,813,841
+0.04(+0.43%)
Oct 11, 2005
10.22
10.32
10.17
10.25
10,129,861
-0.06(-0.60%)
Oct 10, 2005
10.35
10.42
10.19
10.32
7,035,324
+0.04(+0.40%)
Oct 07, 2005
10.29
10.37
10.23
10.27
20,583,700
+0.09(+0.93%)
Oct 06, 2005
10.19
10.29
10.08
10.18
11,115,756
+0.01(+0.06%)
Oct 05, 2005
10.30
10.30
10.16
10.17
15,232,496
-0.15(-1.47%)
Oct 04, 2005
10.20
10.51
10.20
10.33
21,128,316
+0.11(+1.11%)
Oct 03, 2005
10.19
10.22
10.10
10.21
5,901,405
+0.05(+0.45%)
Sep 30, 2005
10.06
10.28
9.997
10.17
14,861,040
+0.14(+1.41%)
Sep 29, 2005
9.934
10.05
9.897
10.03
13,115,475
+0.09(+0.92%)
Sep 28, 2005
9.908
9.975
9.885
9.934
9,155,138
+0.05(+0.55%)
Sep 27, 2005
9.802
9.988
9.775
9.879
8,803,232
+0.02(+0.22%)
Sep 26, 2005
9.909
10.01
9.841
9.858
11,476,041
+0.00(+0.03%)
Sep 23, 2005
9.719
9.919
9.707
9.855
18,033,778
+0.12(+1.25%)
Sep 22, 2005
9.902
9.907
9.732
9.733
11,660,372
-0.15(-1.52%)
Sep 21, 2005
9.846
9.892
9.818
9.884
13,028,895
+0.02(+0.25%)
Sep 20, 2005
9.818
10.04
9.818
9.859
15,771,526
+0.08(+0.82%)
Sep 19, 2005
9.705
9.808
9.667
9.779
9,906,429
+0.10(+1.04%)
Sep 16, 2005
9.646
9.729
9.604
9.679
10,146,619
+0.07(+0.76%)
Sep 15, 2005
9.603
9.609
9.513
9.606
7,191,726
+0.03(+0.36%)
Sep 14, 2005
9.546
9.646
9.546
9.571
8,230,687
+0.02(+0.19%)
Sep 13, 2005
9.523
9.564
9.501
9.553
8,708,273
+0.04(+0.38%)
Sep 12, 2005
9.490
9.593
9.420
9.517
9,440,014
-0.01(-0.12%)
Sep 09, 2005
9.524
9.547
9.441
9.528
5,996,364
+0.06(+0.60%)
Sep 08, 2005
9.553
9.601
9.457
9.471
6,423,678
-0.08(-0.84%)
Sep 07, 2005
9.431
9.561
9.408
9.551
9,032,250
+0.11(+1.14%)
Sep 06, 2005
9.540
9.591
9.417
9.444
11,006,833
-0.04(-0.42%)
Sep 02, 2005
9.387
9.548
9.367
9.484
9,169,102
-0.00(-0.03%)
Sep 01, 2005
9.325
9.514
9.298
9.487
11,959,213
-0.01(-0.06%)
Aug 31, 2005
9.506
9.563
9.424
9.493
12,978,623
+0.01(+0.09%)
Aug 30, 2005
9.497
9.610
9.457
9.484
14,419,761
-0.13(-1.33%)
Aug 29, 2005
9.574
9.660
9.473
9.611
11,967,592
+0.04(+0.39%)
Aug 26, 2005
9.667
9.683
9.557
9.574
13,313,771
-0.11(-1.18%)
Aug 25, 2005
9.653
9.707
9.590
9.689
7,032,531
+0.06(+0.59%)
Aug 24, 2005
9.408
9.738
9.408
9.632
16,391,551
+0.22(+2.37%)
Aug 23, 2005
9.581
9.611
9.404
9.408
10,314,193
-0.14(-1.51%)
Aug 22, 2005
9.463
9.573
9.463
9.553
10,744,300
+0.09(+0.95%)
Aug 19, 2005
9.338
9.474
9.331
9.463
11,227,472
+0.19(+2.01%)
Aug 18, 2005
9.316
9.321
9.213
9.276
19,544,740
-0.06(-0.63%)
Aug 17, 2005
9.480
9.484
9.295
9.335
17,167,978
-0.20(-2.07%)
Aug 16, 2005
9.653
9.686
9.493
9.533
9,839,399
-0.16(-1.63%)
Aug 15, 2005
9.636
9.713
9.617
9.690
9,652,275
-0.01(-0.13%)
Aug 12, 2005
9.624
9.730
9.581
9.703
12,556,894
+0.01(+0.13%)
Aug 11, 2005
9.633
9.697
9.616
9.690
10,534,832
+0.03(+0.33%)
Aug 10, 2005
9.603
9.723
9.581
9.659
10,529,246
+0.02(+0.25%)
Aug 09, 2005
9.611
9.673
9.533
9.634
11,043,141
+0.02(+0.25%)
Aug 08, 2005
9.503
9.667
9.494
9.610
13,146,197
+0.14(+1.48%)
Aug 05, 2005
9.431
9.523
9.428
9.470
10,895,117
-0.09(-0.90%)
Aug 04, 2005
9.548
9.584
9.473
9.556
12,601,581
+0.02(+0.24%)
Aug 03, 2005
9.503
9.593
9.494
9.533
14,573,371
-0.06(-0.63%)
Aug 02, 2005
9.730
9.778
9.580
9.593
28,289,320
+0.03(+0.34%)
Aug 01, 2005
9.516
9.583
9.513
9.560
7,820,130
+0.04(+0.45%)
Jul 29, 2005
9.596
9.676
9.483
9.517
9,761,198
-0.05(-0.52%)
Jul 28, 2005
9.318
9.616
9.294
9.567
16,545,161
+0.23(+2.42%)
Jul 27, 2005
9.259
9.430
9.243
9.341
15,525,751
+0.09(+0.94%)
Jul 26, 2005
9.130
9.263
9.109
9.253
15,584,402
+0.04(+0.48%)
Jul 25, 2005
9.130
9.252
9.116
9.209
17,818,724
+0.08(+0.85%)
Jul 22, 2005
9.216
9.261
9.132
9.132
12,121,201
-0.04(-0.45%)
Jul 21, 2005
9.288
9.438
9.160
9.173
24,787,020
-0.09(-1.00%)
Jul 20, 2005
8.652
9.275
8.652
9.266
40,396,556
+0.64(+7.48%)
Jul 19, 2005
8.650
8.658
8.590
8.622
14,534,270
+0.02(+0.18%)
Jul 18, 2005
8.575
8.669
8.543
8.606
11,509,556
+0.05(+0.55%)
Jul 15, 2005
8.576
8.580
8.507
8.559
16,277,042
-0.02(-0.23%)
Jul 14, 2005
8.517
8.656
8.502
8.579
22,055,560
+0.17(+1.99%)
Jul 13, 2005
8.430
8.492
8.373
8.411
13,942,175
-0.01(-0.12%)
Jul 12, 2005
8.489
8.492
8.396
8.421
10,677,270
-0.04(-0.42%)
Jul 11, 2005
8.428
8.510
8.411
8.457
13,671,263
+0.05(+0.61%)
Jul 08, 2005
8.315
8.439
8.247
8.406
17,665,114
+0.14(+1.70%)
Jul 07, 2005
8.184
8.314
8.165
8.265
19,893,852
+0.03(+0.37%)
Jul 06, 2005
8.194
8.264
8.172
8.235
15,053,750
+0.09(+1.14%)
Jul 05, 2005
8.156
8.166
8.106
8.142
30,775,004
-0.21(-2.49%)
Jul 01, 2005
8.292
8.371
8.231
8.350
13,958,932
+0.09(+1.13%)
Jun 30, 2005
8.439
8.509
8.257
8.257
13,548,375
-0.18(-2.16%)
Jun 29, 2005
8.407
8.494
8.305
8.439
13,257,913
+0.03(+0.37%)
Jun 28, 2005
8.284
8.500
8.284
8.407
20,600,456
+0.13(+1.59%)
Jun 27, 2005
8.284
8.321
8.221
8.275
10,797,365
-0.03(-0.38%)
Jun 24, 2005
8.378
8.428
8.297
8.307
9,850,571
-0.08(-0.97%)
Jun 23, 2005
8.443
8.444
8.334
8.388
9,579,659
-0.09(-1.01%)
Jun 22, 2005
8.408
8.520
8.393
8.474
6,258,897
+0.08(+0.96%)
Jun 21, 2005
8.477
8.482
8.380
8.394
7,725,171
-0.09(-1.08%)
Jun 20, 2005
8.526
8.572
8.486
8.486
8,532,320
-0.06(-0.74%)
Jun 17, 2005
8.592
8.626
8.520
8.549
10,129,861
+0.01(+0.17%)
Jun 16, 2005
8.340
8.569
8.340
8.534
10,266,713
+0.22(+2.71%)
Jun 15, 2005
8.388
8.400
8.222
8.310
16,757,421
-0.01(-0.07%)
Jun 14, 2005
8.439
8.471
8.314
8.315
15,450,342
-0.12(-1.46%)
Jun 13, 2005
8.334
8.477
8.307
8.439
10,995,661
+0.04(+0.46%)
Jun 10, 2005
8.428
8.443
8.368
8.400
6,680,625
+0.03(+0.32%)
Jun 09, 2005
8.493
8.493
8.278
8.373
25,954,452
-0.17(-2.03%)
Jun 08, 2005
8.671
8.678
8.510
8.546
10,280,678
-0.09(-1.09%)
Jun 07, 2005
8.741
8.751
8.619
8.640
10,046,074
-0.05(-0.56%)
Jun 06, 2005
8.672
8.714
8.618
8.689
9,763,991
+0.02(+0.28%)
Jun 03, 2005
8.758
8.774
8.633
8.665
14,573,371
-0.07(-0.77%)
Jun 02, 2005
8.675
8.791
8.633
8.732
9,451,186
+0.05(+0.61%)
Jun 01, 2005
8.701
8.835
8.650
8.679
12,855,735
-0.10(-1.11%)
May 31, 2005
8.673
8.855
8.653
8.777
13,165,747
+0.10(+1.19%)
May 27, 2005
8.622
8.693
8.603
8.673
12,241,296
+0.07(+0.82%)
May 26, 2005
8.562
8.629
8.547
8.603
7,633,005
+0.05(+0.62%)
May 25, 2005
8.553
8.586
8.504
8.550
6,487,915
-0.06(-0.73%)
May 24, 2005
8.566
8.616
8.503
8.613
11,314,052
+0.09(+1.08%)
May 23, 2005
8.522
8.606
8.484
8.522
6,094,115
-0.01(-0.12%)
May 20, 2005
8.570
8.599
8.523
8.532
7,864,816
-0.05(-0.57%)
May 19, 2005
8.572
8.648
8.517
8.580
8,663,587
+0.00(+0.02%)
May 18, 2005
8.350
8.639
8.350
8.579
21,605,902
+0.31(+3.71%)
May 17, 2005
8.255
8.288
8.214
8.272
14,282,909
+0.00(+0.02%)
May 16, 2005
8.192
8.297
8.192
8.271
11,280,537
+0.08(+0.98%)
May 13, 2005
8.363
8.406
8.103
8.191
19,128,596
-0.21(-2.52%)
May 12, 2005
8.560
8.580
8.360
8.403
11,082,241
-0.17(-1.94%)
May 11, 2005
8.467
8.598
8.463
8.569
12,361,391
+0.10(+1.20%)
May 10, 2005
8.590
8.603
8.420
8.467
10,830,880
-0.09(-1.02%)
May 09, 2005
8.570
8.662
8.553
8.555
18,008,642
-0.00(-0.03%)
May 06, 2005
8.585
8.593
8.523
8.557
8,255,823
+0.04(+0.52%)
May 05, 2005
8.540
8.593
8.482
8.513
14,673,915
+0.02(+0.22%)
May 04, 2005
8.381
8.536
8.361
8.494
9,956,701
+0.14(+1.73%)
May 03, 2005
8.450
8.512
8.315
8.350
15,872,071
-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
.