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

Canadian National Railway Company (NY: CNI )

124.12 -1.90 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 12.86 13.09 12.84 12.93 2,294,371 +0.04(+0.34%)
Apr 27, 2006 13.35 13.38 12.76 12.89 5,494,754 -0.53(-3.97%)
Apr 26, 2006 13.61 13.68 13.36 13.42 2,743,383 -0.02(-0.17%)
Apr 25, 2006 13.63 13.65 13.26 13.45 4,240,437 -0.18(-1.35%)
Apr 24, 2006 13.56 13.66 13.44 13.63 2,610,728 +0.10(+0.70%)
Apr 21, 2006 13.89 13.91 13.47 13.53 3,036,474 -0.17(-1.22%)
Apr 20, 2006 13.83 13.86 13.67 13.70 2,502,382 -0.03(-0.19%)
Apr 19, 2006 13.94 13.99 13.68 13.73 3,880,672 -0.12(-0.83%)
Apr 18, 2006 13.49 13.91 13.49 13.84 3,053,490 +0.39(+2.87%)
Apr 17, 2006 13.32 13.69 13.32 13.46 2,762,830 +0.16(+1.19%)
Apr 13, 2006 13.19 13.30 13.16 13.30 1,351,203 +0.10(+0.79%)
Apr 12, 2006 13.36 13.39 13.13 13.19 2,666,638 -0.12(-0.91%)
Apr 11, 2006 13.53 13.57 13.26 13.32 2,530,858 -0.15(-1.13%)
Apr 10, 2006 13.41 13.52 13.25 13.47 2,062,052 +0.15(+1.12%)
Apr 07, 2006 13.46 13.51 13.29 13.32 2,299,927 -0.11(-0.84%)
Apr 06, 2006 13.36 13.47 13.29 13.43 1,855,777 +0.12(+0.91%)
Apr 05, 2006 13.28 13.33 13.15 13.31 1,871,404 +0.09(+0.65%)
Apr 04, 2006 13.29 13.42 13.17 13.22 3,404,226 -0.06(-0.43%)
Apr 03, 2006 13.10 13.50 13.09 13.28 3,503,196 +0.24(+1.86%)
Mar 31, 2006 13.07 13.13 13.02 13.04 3,401,795 -0.07(-0.57%)
Mar 30, 2006 13.09 13.23 13.04 13.11 2,174,218 +0.06(+0.46%)
Mar 29, 2006 13.13 13.13 12.89 13.05 3,194,479 -0.07(-0.57%)
Mar 28, 2006 13.40 13.40 13.09 13.13 3,591,054 -0.25(-1.85%)
Mar 27, 2006 13.57 13.67 13.30 13.38 3,368,458 -0.32(-2.35%)
Mar 24, 2006 13.70 13.93 13.57 13.70 2,098,514 +0.04(+0.30%)
Mar 23, 2006 13.58 13.71 13.48 13.66 4,520,332 +0.12(+0.89%)
Mar 22, 2006 13.35 13.57 13.30 13.54 2,380,145 +0.20(+1.47%)
Mar 21, 2006 13.39 13.47 13.23 13.34 2,910,764 +0.01(+0.09%)
Mar 20, 2006 13.25 13.35 13.15 13.33 2,221,099 +0.10(+0.74%)
Mar 17, 2006 13.49 13.49 13.18 13.23 3,235,803 -0.26(-1.94%)
Mar 16, 2006 13.47 13.59 13.36 13.49 3,877,894 +0.11(+0.82%)
Mar 15, 2006 13.25 13.42 13.19 13.38 6,226,786 +0.29(+2.18%)
Mar 14, 2006 13.03 13.22 12.99 13.10 3,052,448 +0.03(+0.20%)
Mar 13, 2006 13.08 13.15 13.03 13.07 2,143,311 -0.03(-0.22%)
Mar 10, 2006 12.90 13.17 12.81 13.10 3,254,208 +0.04(+0.31%)
Mar 09, 2006 13.08 13.19 12.98 13.06 2,269,715 +0.07(+0.51%)
Mar 08, 2006 13.25 13.25 12.94 13.00 3,340,677 -0.33(-2.48%)
Mar 07, 2006 13.55 13.56 13.15 13.33 3,169,476 -0.20(-1.51%)
Mar 06, 2006 13.72 13.73 13.44 13.53 3,853,238 -0.24(-1.78%)
Mar 03, 2006 13.79 13.87 13.71 13.78 3,239,970 -0.02(-0.13%)
Mar 02, 2006 13.74 13.85 13.56 13.79 3,781,355 +0.06(+0.46%)
Mar 01, 2006 14.73 14.74 12.99 13.73 3,286,851 +6.94(+102.14%)
Feb 28, 2006 6.828 6.833 6.699 6.792 2,961,465 -0.04(-0.53%)
Feb 27, 2006 6.717 6.845 6.714 6.828 4,060,207 +0.12(+1.81%)
Feb 24, 2006 6.718 6.730 6.682 6.707 3,324,008 -0.01(-0.16%)
Feb 23, 2006 6.756 6.802 6.695 6.718 3,427,493 -0.07(-0.98%)
Feb 22, 2006 6.777 6.815 6.730 6.784 4,156,747 +0.00(+0.02%)
Feb 21, 2006 6.792 6.821 6.710 6.782 3,387,210 +0.01(+0.12%)
Feb 17, 2006 6.706 6.784 6.628 6.774 3,983,115 -6.57(-49.25%)
Feb 16, 2006 13.16 13.36 13.00 13.35 23,625,046 +0.19(+1.43%)
Feb 15, 2006 13.03 13.16 12.98 13.16 23,941,752 +0.17(+1.27%)
Feb 14, 2006 12.78 13.11 12.69 12.99 19,680,130 +0.23(+1.77%)
Feb 13, 2006 12.96 12.96 12.73 12.77 22,338,782 -0.21(-1.60%)
Feb 10, 2006 13.17 13.19 12.86 12.98 26,714,306 -0.23(-1.72%)
Feb 09, 2006 13.10 13.23 13.06 13.20 16,690,884 +0.18(+1.36%)
Feb 08, 2006 12.86 13.05 12.76 13.03 14,390,609 +0.15(+1.19%)
Feb 07, 2006 12.98 13.00 12.82 12.87 14,146,136 -0.19(-1.44%)
Feb 06, 2006 12.87 13.07 12.85 13.06 10,790,179 +0.12(+0.91%)
Feb 03, 2006 12.77 13.05 12.76 12.94 18,993,938 +0.07(+0.56%)
Feb 02, 2006 12.89 13.04 12.82 12.87 21,522,018 -0.13(-1.00%)
Feb 01, 2006 12.95 13.18 12.94 13.00 27,814,436 -0.01(-0.10%)
Jan 31, 2006 13.25 13.25 12.94 13.01 33,517,896 -0.27(-2.01%)
Jan 30, 2006 12.97 13.31 12.92 13.28 61,404,564 +0.34(+2.66%)
Jan 27, 2006 12.68 12.96 12.61 12.94 28,297,828 +0.32(+2.57%)
Jan 26, 2006 12.63 12.79 12.55 12.61 48,372,452 -0.04(-0.34%)
Jan 25, 2006 12.45 12.66 12.40 12.66 57,273,516 +0.64(+5.31%)
Jan 24, 2006 11.82 12.10 11.80 12.02 28,595,086 +0.20(+1.69%)
Jan 23, 2006 11.58 11.85 11.58 11.82 16,615,876 +0.25(+2.15%)
Jan 20, 2006 11.58 11.60 11.50 11.57 14,257,260 +0.03(+0.29%)
Jan 19, 2006 11.25 11.57 11.18 11.54 21,027,514 +0.37(+3.35%)
Jan 18, 2006 11.11 11.22 11.10 11.16 16,943,692 -0.10(-0.92%)
Jan 17, 2006 11.20 11.30 11.14 11.27 12,679,294 +0.01(+0.11%)
Jan 13, 2006 11.23 11.35 11.22 11.25 10,692,945 -0.02(-0.19%)
Jan 12, 2006 11.47 11.48 11.27 11.27 10,751,285 -0.22(-1.92%)
Jan 11, 2006 11.56 11.62 11.48 11.49 8,025,959 -0.07(-0.57%)
Jan 10, 2006 11.53 11.64 11.48 11.56 7,081,402 +0.03(+0.27%)
Jan 09, 2006 11.53 11.59 11.50 11.53 7,717,589 -0.02(-0.14%)
Jan 06, 2006 11.64 11.65 11.50 11.54 11,270,792 -0.09(-0.76%)
Jan 05, 2006 11.69 11.70 11.59 11.63 7,598,130 -0.12(-1.05%)
Jan 04, 2006 11.67 11.79 11.64 11.76 8,356,554 +0.13(+1.11%)
Jan 03, 2006 11.45 11.66 11.36 11.63 17,646,554 +0.11(+0.95%)
Dec 30, 2005 11.62 11.62 11.47 11.52 5,503,436 -0.10(-0.87%)
Dec 29, 2005 11.59 11.73 11.56 11.62 4,822,799 +0.04(+0.32%)
Dec 28, 2005 11.46 11.63 11.45 11.58 5,700,681 +0.11(+0.94%)
Dec 27, 2005 11.58 11.62 11.38 11.47 6,292,419 -0.06(-0.50%)
Dec 23, 2005 11.46 11.57 11.44 11.53 6,286,863 +0.08(+0.74%)
Dec 22, 2005 11.58 11.58 11.44 11.45 7,350,879 -0.07(-0.60%)
Dec 21, 2005 11.21 11.62 11.20 11.51 11,765,296 +0.36(+3.24%)
Dec 20, 2005 11.28 11.30 11.10 11.15 11,270,792 -0.06(-0.54%)
Dec 19, 2005 11.55 11.55 11.21 11.21 12,818,199 -0.22(-1.91%)
Dec 16, 2005 11.51 11.58 11.41 11.43 7,459,225 +0.02(+0.18%)
Dec 15, 2005 11.34 11.45 11.26 11.41 11,179,114 -0.01(-0.09%)
Dec 14, 2005 11.51 11.54 11.38 11.42 12,907,099 -0.09(-0.79%)
Dec 13, 2005 11.28 11.54 11.26 11.51 17,960,480 +0.08(+0.68%)
Dec 12, 2005 11.57 11.57 11.21 11.44 17,471,534 -0.09(-0.75%)
Dec 09, 2005 11.56 11.58 11.50 11.52 10,973,534 -0.10(-0.83%)
Dec 08, 2005 11.77 11.78 11.54 11.62 11,434,700 -0.16(-1.36%)
Dec 07, 2005 11.84 11.87 11.73 11.78 11,915,314 -0.05(-0.39%)
Dec 06, 2005 11.70 11.91 11.70 11.82 14,315,601 +0.17(+1.43%)
Dec 05, 2005 11.68 11.69 11.57 11.66 14,498,956 +0.00(+0.04%)
Dec 02, 2005 11.68 11.71 11.55 11.65 12,054,219 +0.01(+0.09%)
Dec 01, 2005 11.58 11.68 11.51 11.64 16,121,372 +0.14(+1.25%)
Nov 30, 2005 11.57 11.74 11.48 11.50 16,476,970 -0.10(-0.87%)
Nov 29, 2005 11.48 11.66 11.47 11.60 15,193,483 +0.11(+0.93%)
Nov 28, 2005 11.44 11.59 11.38 11.49 13,623,851 -0.03(-0.30%)
Nov 25, 2005 11.32 11.53 11.27 11.53 9,759,500 +0.15(+1.33%)
Nov 23, 2005 11.29 11.40 11.19 11.38 13,829,431 +0.09(+0.78%)
Nov 22, 2005 11.05 11.30 10.98 11.29 14,854,554 +0.22(+1.99%)
Nov 21, 2005 11.15 11.22 11.04 11.07 15,807,446 -0.08(-0.74%)
Nov 18, 2005 11.11 11.24 11.08 11.15 24,102,882 +0.05(+0.45%)
Nov 17, 2005 10.90 11.17 10.89 11.10 18,138,280 +0.24(+2.24%)
Nov 16, 2005 10.80 10.86 10.74 10.86 13,979,449 -0.00(-0.03%)
Nov 15, 2005 10.79 10.93 10.79 10.86 15,710,212 +0.02(+0.15%)
Nov 14, 2005 10.88 10.93 10.81 10.84 12,976,552 -0.04(-0.36%)
Nov 11, 2005 10.80 10.90 10.75 10.88 9,303,890 +0.03(+0.32%)
Nov 10, 2005 10.90 10.95 10.74 10.85 12,187,568 -0.03(-0.30%)
Nov 09, 2005 10.80 10.93 10.77 10.88 9,045,526 +0.07(+0.68%)
Nov 08, 2005 10.62 10.83 10.52 10.81 12,957,105 +0.12(+1.09%)
Nov 07, 2005 10.61 10.76 10.61 10.69 10,765,176 +0.09(+0.90%)
Nov 04, 2005 10.70 10.71 10.51 10.60 12,893,208 -0.10(-0.90%)
Nov 03, 2005 10.67 10.78 10.65 10.69 12,398,705 +0.04(+0.41%)
Nov 02, 2005 10.61 10.68 10.59 10.65 9,014,967 +0.06(+0.57%)
Nov 01, 2005 10.45 10.67 10.45 10.59 15,146,255 +0.15(+1.46%)
Oct 31, 2005 10.42 10.54 10.40 10.44 8,651,034 +0.09(+0.82%)
Oct 28, 2005 10.33 10.43 10.26 10.35 8,637,144 +0.08(+0.81%)
Oct 27, 2005 10.35 10.52 10.26 10.27 13,312,703 -0.08(-0.75%)
Oct 26, 2005 10.24 10.54 10.20 10.35 25,172,454 +0.12(+1.20%)
Oct 25, 2005 10.08 10.23 10.07 10.22 22,594,368 +0.19(+1.88%)
Oct 24, 2005 9.995 10.11 9.943 10.03 13,490,502 +0.05(+0.48%)
Oct 21, 2005 9.998 10.02 9.876 9.987 23,102,762 -0.02(-0.16%)
Oct 20, 2005 10.14 10.20 9.972 10.00 17,527,096 -0.17(-1.67%)
Oct 19, 2005 10.02 10.19 9.956 10.17 13,526,617 +0.16(+1.64%)
Oct 18, 2005 10.18 10.18 9.915 10.01 28,842,338 -0.17(-1.68%)
Oct 17, 2005 10.29 10.30 10.12 10.18 15,293,495 -0.05(-0.53%)
Oct 14, 2005 10.19 10.25 10.08 10.23 11,120,774 +0.01(+0.08%)
Oct 13, 2005 10.25 10.27 10.07 10.23 15,976,910 -0.13(-1.24%)
Oct 12, 2005 10.39 10.42 10.28 10.35 12,745,968 +0.04(+0.43%)
Oct 11, 2005 10.28 10.38 10.22 10.31 10,076,205 -0.06(-0.60%)
Oct 10, 2005 10.40 10.47 10.25 10.37 6,998,059 +0.04(+0.40%)
Oct 07, 2005 10.35 10.42 10.28 10.33 20,474,670 +0.10(+0.93%)
Oct 06, 2005 10.24 10.34 10.13 10.23 11,056,878 +0.01(+0.06%)
Oct 05, 2005 10.35 10.35 10.21 10.23 15,151,812 -0.15(-1.47%)
Oct 04, 2005 10.25 10.56 10.25 10.38 21,016,402 +0.11(+1.11%)
Oct 03, 2005 10.24 10.28 10.16 10.27 5,870,146 +0.05(+0.45%)
Sep 30, 2005 10.11 10.34 10.05 10.22 14,782,323 +0.14(+1.41%)
Sep 29, 2005 9.987 10.10 9.949 10.08 13,046,004 +0.09(+0.92%)
Sep 28, 2005 9.961 10.03 9.938 9.987 9,106,644 +0.05(+0.55%)
Sep 27, 2005 9.854 10.04 9.827 9.932 8,756,603 +0.02(+0.22%)
Sep 26, 2005 9.962 10.06 9.893 9.910 11,415,254 +0.00(+0.03%)
Sep 23, 2005 9.771 9.972 9.759 9.907 17,938,256 +0.12(+1.25%)
Sep 22, 2005 9.955 9.959 9.784 9.785 11,598,609 -0.15(-1.52%)
Sep 21, 2005 9.899 9.945 9.870 9.936 12,959,883 +0.02(+0.25%)
Sep 20, 2005 9.870 10.09 9.870 9.912 15,687,987 +0.08(+0.82%)
Sep 19, 2005 9.756 9.860 9.719 9.831 9,853,956 +0.10(+1.04%)
Sep 16, 2005 9.697 9.781 9.655 9.730 10,092,873 +0.07(+0.76%)
Sep 15, 2005 9.654 9.660 9.563 9.657 7,153,633 +0.03(+0.36%)
Sep 14, 2005 9.596 9.697 9.596 9.622 8,187,090 +0.02(+0.19%)
Sep 13, 2005 9.573 9.615 9.552 9.604 8,662,147 +0.04(+0.38%)
Sep 12, 2005 9.540 9.644 9.470 9.568 9,390,012 -0.01(-0.12%)
Sep 09, 2005 9.575 9.598 9.491 9.579 5,964,602 +0.06(+0.60%)
Sep 08, 2005 9.604 9.653 9.507 9.522 6,389,653 -0.08(-0.84%)
Sep 07, 2005 9.481 9.612 9.458 9.602 8,984,408 +0.11(+1.14%)
Sep 06, 2005 9.591 9.643 9.467 9.494 10,948,531 -0.04(-0.42%)
Sep 02, 2005 9.437 9.599 9.416 9.535 9,120,535 -0.00(-0.03%)
Sep 01, 2005 9.375 9.565 9.347 9.537 11,895,867 -0.01(-0.06%)
Aug 31, 2005 9.556 9.614 9.474 9.543 12,909,877 +0.01(+0.09%)
Aug 30, 2005 9.547 9.661 9.507 9.535 14,343,382 -0.13(-1.33%)
Aug 29, 2005 9.625 9.712 9.523 9.663 11,904,201 +0.04(+0.39%)
Aug 26, 2005 9.719 9.735 9.608 9.625 13,243,250 -0.12(-1.18%)
Aug 25, 2005 9.704 9.759 9.641 9.740 6,995,281 +0.06(+0.59%)
Aug 24, 2005 9.458 9.789 9.458 9.683 16,304,727 +0.22(+2.37%)
Aug 23, 2005 9.632 9.663 9.454 9.458 10,259,560 -0.15(-1.51%)
Aug 22, 2005 9.513 9.624 9.513 9.604 10,687,389 +0.09(+0.95%)
Aug 19, 2005 9.388 9.524 9.380 9.513 11,168,002 +0.19(+2.01%)
Aug 18, 2005 9.366 9.370 9.262 9.326 19,441,214 -0.06(-0.63%)
Aug 17, 2005 9.530 9.535 9.344 9.385 17,077,042 -0.20(-2.07%)
Aug 16, 2005 9.704 9.738 9.543 9.583 9,787,281 -0.16(-1.63%)
Aug 15, 2005 9.687 9.765 9.668 9.742 9,601,148 -0.01(-0.13%)
Aug 12, 2005 9.676 9.782 9.632 9.755 12,490,382 +0.01(+0.13%)
Aug 11, 2005 9.684 9.749 9.667 9.742 10,479,031 +0.03(+0.33%)
Aug 10, 2005 9.654 9.775 9.632 9.710 10,473,474 +0.02(+0.25%)
Aug 09, 2005 9.663 9.725 9.583 9.686 10,984,647 +0.02(+0.25%)
Aug 08, 2005 9.553 9.719 9.545 9.661 13,076,563 +0.14(+1.48%)
Aug 05, 2005 9.481 9.573 9.478 9.520 10,837,407 -0.09(-0.90%)
Aug 04, 2005 9.599 9.635 9.523 9.607 12,534,832 +0.02(+0.24%)
Aug 03, 2005 9.553 9.644 9.545 9.583 14,496,178 -0.06(-0.63%)
Aug 02, 2005 9.782 9.830 9.631 9.644 28,139,476 +0.03(+0.34%)
Aug 01, 2005 9.566 9.634 9.563 9.611 7,778,708 +0.04(+0.45%)
Jul 29, 2005 9.647 9.727 9.533 9.568 9,709,494 -0.05(-0.52%)
Jul 28, 2005 9.368 9.667 9.343 9.618 16,457,523 +0.23(+2.42%)
Jul 27, 2005 9.308 9.480 9.293 9.391 15,443,513 +0.09(+0.94%)
Jul 26, 2005 9.179 9.313 9.157 9.303 15,501,853 +0.04(+0.48%)
Jul 25, 2005 9.179 9.301 9.165 9.258 17,724,342 +0.08(+0.85%)
Jul 22, 2005 9.265 9.310 9.180 9.180 12,056,997 -0.04(-0.45%)
Jul 21, 2005 9.337 9.488 9.209 9.222 24,655,726 -0.09(-1.00%)
Jul 20, 2005 8.698 9.324 8.698 9.316 40,182,584 +0.65(+7.48%)
Jul 19, 2005 8.697 8.704 8.636 8.668 14,457,284 +0.02(+0.18%)
Jul 18, 2005 8.620 8.715 8.589 8.652 11,448,591 +0.05(+0.55%)
Jul 15, 2005 8.622 8.626 8.553 8.604 16,190,825 -0.02(-0.23%)
Jul 14, 2005 8.563 8.702 8.547 8.625 21,938,734 +0.17(+1.99%)
Jul 13, 2005 8.475 8.537 8.417 8.456 13,868,325 -0.01(-0.12%)
Jul 12, 2005 8.534 8.537 8.440 8.466 10,620,714 -0.04(-0.42%)
Jul 11, 2005 8.473 8.555 8.456 8.502 13,598,848 +0.05(+0.61%)
Jul 08, 2005 8.360 8.483 8.291 8.450 17,571,546 +0.14(+1.70%)
Jul 07, 2005 8.227 8.358 8.208 8.309 19,788,478 +0.03(+0.37%)
Jul 06, 2005 8.237 8.308 8.216 8.279 14,974,013 +0.09(+1.14%)
Jul 05, 2005 8.200 8.210 8.149 8.185 30,611,994 -0.21(-2.49%)
Jul 01, 2005 8.337 8.416 8.275 8.394 13,884,993 +0.09(+1.13%)
Jun 30, 2005 8.483 8.554 8.301 8.301 13,476,611 -0.18(-2.16%)
Jun 29, 2005 8.452 8.540 8.350 8.483 13,187,688 +0.03(+0.37%)
Jun 28, 2005 8.328 8.545 8.328 8.452 20,491,338 +0.13(+1.59%)
Jun 27, 2005 8.328 8.365 8.265 8.319 10,740,173 -0.03(-0.38%)
Jun 24, 2005 8.423 8.473 8.341 8.351 9,798,394 -0.08(-0.97%)
Jun 23, 2005 8.488 8.489 8.378 8.433 9,528,917 -0.09(-1.01%)
Jun 22, 2005 8.453 8.566 8.437 8.519 6,225,744 +0.08(+0.96%)
Jun 21, 2005 8.522 8.527 8.424 8.439 7,684,252 -0.09(-1.08%)
Jun 20, 2005 8.571 8.617 8.531 8.531 8,487,126 -0.06(-0.74%)
Jun 17, 2005 8.638 8.672 8.566 8.594 10,076,205 +0.01(+0.17%)
Jun 16, 2005 8.384 8.614 8.384 8.580 10,212,332 +0.23(+2.71%)
Jun 15, 2005 8.433 8.445 8.266 8.354 16,668,660 -0.01(-0.07%)
Jun 14, 2005 8.483 8.517 8.358 8.360 15,368,504 -0.12(-1.46%)
Jun 13, 2005 8.378 8.522 8.351 8.483 10,937,419 +0.04(+0.46%)
Jun 10, 2005 8.473 8.488 8.413 8.445 6,645,239 +0.03(+0.33%)
Jun 09, 2005 8.538 8.538 8.322 8.417 25,816,976 -0.17(-2.03%)
Jun 08, 2005 8.717 8.724 8.555 8.591 10,226,223 -0.10(-1.09%)
Jun 07, 2005 8.787 8.797 8.665 8.686 9,992,861 -0.05(-0.56%)
Jun 06, 2005 8.718 8.760 8.663 8.735 9,712,272 +0.02(+0.28%)
Jun 03, 2005 8.805 8.820 8.679 8.711 14,496,178 -0.07(-0.77%)
Jun 02, 2005 8.721 8.838 8.679 8.779 9,401,124 +0.05(+0.61%)
Jun 01, 2005 8.747 8.882 8.697 8.725 12,787,640 -0.10(-1.11%)
May 31, 2005 8.720 8.902 8.699 8.823 13,096,010 +0.10(+1.19%)
May 27, 2005 8.668 8.740 8.649 8.720 12,176,456 +0.07(+0.82%)
May 26, 2005 8.607 8.675 8.593 8.649 7,592,574 +0.05(+0.62%)
May 25, 2005 8.599 8.632 8.550 8.596 6,453,549 -0.06(-0.73%)
May 24, 2005 8.612 8.662 8.548 8.659 11,254,123 +0.09(+1.08%)
May 23, 2005 8.567 8.652 8.530 8.567 6,061,836 -0.01(-0.12%)
May 20, 2005 8.616 8.645 8.568 8.577 7,823,157 -0.05(-0.57%)
May 19, 2005 8.617 8.694 8.563 8.626 8,617,697 +0.00(+0.02%)
May 18, 2005 8.394 8.685 8.394 8.625 21,491,458 +0.31(+3.70%)
May 17, 2005 8.299 8.332 8.257 8.316 14,207,254 +0.00(+0.02%)
May 16, 2005 8.236 8.341 8.236 8.315 11,220,786 +0.08(+0.98%)
May 13, 2005 8.407 8.450 8.147 8.234 19,027,274 -0.21(-2.52%)
May 12, 2005 8.606 8.626 8.404 8.447 11,023,540 -0.17(-1.94%)
May 11, 2005 8.512 8.643 8.508 8.614 12,295,915 +0.10(+1.20%)
May 10, 2005 8.636 8.649 8.465 8.512 10,773,510 -0.09(-1.02%)
May 09, 2005 8.616 8.708 8.599 8.600 17,913,252 -0.00(-0.03%)
May 06, 2005 8.630 8.639 8.568 8.603 8,212,093 +0.04(+0.52%)
May 05, 2005 8.586 8.639 8.527 8.558 14,596,190 +0.02(+0.22%)
May 04, 2005 8.426 8.581 8.406 8.540 9,903,962 +0.15(+1.73%)
May 03, 2005 8.495 8.557 8.360 8.394 15,787,999 -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.