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

Canadian National Railway Company (NY: CNI )

116.43 -0.34 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2004 9.987 10.07 9.956 9.968 15,792,986 -0.05(-0.51%)
Sep 29, 2004 9.814 10.03 9.788 10.02 7,237,722 +0.21(+2.09%)
Sep 28, 2004 9.734 9.851 9.675 9.814 6,075,872 +0.10(+1.06%)
Sep 27, 2004 9.812 9.812 9.681 9.711 4,384,670 -0.10(-1.03%)
Sep 24, 2004 9.677 9.818 9.654 9.812 4,672,700 +0.15(+1.53%)
Sep 23, 2004 9.818 9.827 9.650 9.664 3,287,043 -0.13(-1.36%)
Sep 22, 2004 9.857 9.878 9.751 9.798 3,686,003 -0.03(-0.33%)
Sep 21, 2004 9.722 9.841 9.722 9.831 4,522,846 +0.12(+1.23%)
Sep 20, 2004 9.693 9.792 9.691 9.711 6,521,540 -0.02(-0.21%)
Sep 17, 2004 9.574 9.734 9.570 9.732 3,302,612 +0.15(+1.57%)
Sep 16, 2004 9.537 9.670 9.490 9.582 7,243,560 +0.07(+0.71%)
Sep 15, 2004 9.609 9.609 9.473 9.514 3,954,571 -0.04(-0.45%)
Sep 14, 2004 9.598 9.646 9.557 9.557 4,906,237 -0.11(-1.11%)
Sep 13, 2004 9.547 9.742 9.510 9.664 9,831,937 +0.07(+0.69%)
Sep 10, 2004 9.568 9.615 9.535 9.598 4,448,893 -0.03(-0.32%)
Sep 09, 2004 9.724 9.724 9.623 9.629 11,180,617 -0.11(-1.14%)
Sep 08, 2004 9.455 9.859 9.455 9.740 8,273,072 +0.23(+2.38%)
Sep 07, 2004 9.516 9.547 9.469 9.514 3,014,582 +0.03(+0.35%)
Sep 03, 2004 9.469 9.516 9.395 9.481 2,210,823 -0.01(-0.11%)
Sep 02, 2004 9.346 9.492 9.323 9.492 4,594,854 +0.14(+1.49%)
Sep 01, 2004 9.403 9.403 9.331 9.352 4,244,547 -0.01(-0.15%)
Aug 31, 2004 9.290 9.366 9.228 9.366 4,505,331 +0.06(+0.64%)
Aug 30, 2004 9.413 9.418 9.305 9.307 5,151,452 -0.08(-0.83%)
Aug 27, 2004 9.393 9.473 9.381 9.385 2,627,299 -0.04(-0.39%)
Aug 26, 2004 9.331 9.442 9.331 9.422 2,335,376 +0.02(+0.20%)
Aug 25, 2004 9.327 9.426 9.270 9.403 6,270,487 +0.01(+0.07%)
Aug 24, 2004 9.393 9.475 9.358 9.397 5,254,598 +0.06(+0.68%)
Aug 23, 2004 9.413 9.413 9.317 9.333 3,855,318 -0.11(-1.18%)
Aug 20, 2004 9.368 9.467 9.311 9.444 7,358,383 +0.15(+1.59%)
Aug 19, 2004 9.372 9.385 9.243 9.296 6,764,808 +4.64(+99.78%)
Aug 17, 2004 4.666 4.678 4.622 4.653 957,504 -0.01(-0.22%)
Aug 16, 2004 4.604 4.669 4.603 4.664 1,113,682 +0.09(+1.89%)
Aug 13, 2004 4.547 4.583 4.535 4.577 1,051,892 +0.08(+1.74%)
Aug 12, 2004 4.522 4.523 4.499 4.499 1,429,445 -0.03(-0.77%)
Aug 11, 2004 4.547 4.548 4.517 4.534 849,979 -0.03(-0.65%)
Aug 10, 2004 4.573 4.587 4.550 4.564 896,687 +0.00(+0.07%)
Aug 09, 2004 4.575 4.582 4.553 4.561 902,039 -0.01(-0.31%)
Aug 06, 2004 4.609 4.628 4.570 4.575 2,336,350 -0.04(-0.93%)
Aug 05, 2004 4.691 4.691 4.608 4.618 1,209,044 -0.08(-1.77%)
Aug 04, 2004 4.647 4.712 4.628 4.702 1,411,929 +0.05(+1.17%)
Aug 03, 2004 4.599 4.670 4.599 4.647 1,573,460 +0.03(+0.71%)
Aug 02, 2004 4.604 4.626 4.574 4.614 871,874 -0.01(-0.29%)
Jul 30, 2004 4.622 4.647 4.599 4.628 1,353,059 +0.00(+0.07%)
Jul 29, 2004 4.605 4.625 4.573 4.625 1,507,777 +0.01(+0.20%)
Jul 28, 2004 4.553 4.625 4.553 4.615 2,586,429 +0.06(+1.24%)
Jul 27, 2004 4.556 4.570 4.522 4.559 867,495 +0.00(+0.09%)
Jul 26, 2004 4.585 4.605 4.519 4.555 2,239,042 -0.03(-0.72%)
Jul 23, 2004 4.564 4.593 4.541 4.588 1,437,716 -0.01(-0.29%)
Jul 22, 2004 4.571 4.625 4.559 4.601 2,426,359 +0.04(+0.95%)
Jul 21, 2004 4.609 4.637 4.529 4.558 2,721,687 -0.05(-1.05%)
Jul 20, 2004 4.490 4.620 4.446 4.606 4,775,359 +0.23(+5.16%)
Jul 19, 2004 4.347 4.394 4.332 4.380 1,186,663 +0.02(+0.42%)
Jul 16, 2004 4.388 4.390 4.273 4.361 1,136,550 +0.01(+0.26%)
Jul 15, 2004 4.425 4.425 4.330 4.350 1,486,856 -0.09(-2.01%)
Jul 14, 2004 4.374 4.471 4.368 4.440 1,423,606 +0.06(+1.36%)
Jul 13, 2004 4.309 4.386 4.282 4.380 966,748 +0.06(+1.50%)
Jul 12, 2004 4.347 4.351 4.270 4.315 776,999 -0.05(-1.15%)
Jul 09, 2004 4.383 4.383 4.313 4.366 849,493 +0.01(+0.28%)
Jul 08, 2004 4.448 4.449 4.349 4.353 1,196,880 -0.10(-2.35%)
Jul 07, 2004 4.457 4.471 4.449 4.458 897,660 +0.00(+0.02%)
Jul 06, 2004 4.460 4.482 4.451 4.457 1,315,109 +0.06(+1.36%)
Jul 02, 2004 4.443 4.443 4.383 4.397 1,254,778 -0.03(-0.77%)
Jul 01, 2004 4.470 4.476 4.402 4.431 813,489 -0.05(-1.08%)
Jun 30, 2004 4.352 4.480 4.323 4.480 3,439,329 +0.13(+2.93%)
Jun 29, 2004 4.309 4.356 4.294 4.352 1,032,917 +0.05(+1.17%)
Jun 28, 2004 4.280 4.313 4.279 4.302 991,075 +0.01(+0.19%)
Jun 25, 2004 4.304 4.307 4.251 4.294 939,989 +0.00(+0.00%)
Jun 24, 2004 4.301 4.332 4.285 4.294 936,096 -0.03(-0.76%)
Jun 23, 2004 4.286 4.327 4.282 4.327 863,602 +0.04(+0.96%)
Jun 22, 2004 4.262 4.297 4.245 4.285 1,052,865 +0.03(+0.65%)
Jun 21, 2004 4.260 4.267 4.224 4.258 481,184 +0.02(+0.46%)
Jun 18, 2004 4.237 4.275 4.237 4.238 769,214 +0.01(+0.22%)
Jun 17, 2004 4.208 4.233 4.186 4.229 801,326 +0.02(+0.49%)
Jun 16, 2004 4.219 4.219 4.187 4.208 1,396,847 -0.01(-0.12%)
Jun 15, 2004 4.188 4.260 4.166 4.213 1,091,788 +0.06(+1.46%)
Jun 14, 2004 4.152 4.167 4.119 4.153 1,926,199 -0.06(-1.49%)
Jun 10, 2004 4.267 4.283 4.191 4.216 3,635,889 -0.06(-1.30%)
Jun 09, 2004 4.357 4.357 4.249 4.271 2,644,327 -0.11(-2.42%)
Jun 08, 2004 4.368 4.397 4.351 4.377 1,306,838 -0.00(-0.05%)
Jun 07, 2004 4.284 4.406 4.284 4.379 2,503,232 +0.13(+3.07%)
Jun 04, 2004 4.157 4.263 4.149 4.248 3,451,492 +0.15(+3.61%)
Jun 03, 2004 4.075 4.108 4.071 4.100 1,869,761 +0.04(+1.01%)
Jun 02, 2004 4.049 4.071 4.019 4.059 2,441,928 +0.02(+0.61%)
Jun 01, 2004 4.023 4.094 3.989 4.035 667,528 -0.02(-0.56%)
May 28, 2004 4.081 4.081 4.026 4.057 914,689 -0.04(-0.93%)
May 27, 2004 3.926 4.095 3.907 4.095 4,623,073 +0.22(+5.79%)
May 26, 2004 3.871 3.879 3.801 3.871 2,312,023 +0.01(+0.16%)
May 25, 2004 3.843 3.875 3.832 3.865 1,143,361 +0.01(+0.16%)
May 24, 2004 3.843 3.869 3.818 3.859 1,046,054 +0.04(+1.08%)
May 21, 2004 3.833 3.841 3.802 3.818 2,426,359 -0.04(-0.93%)
May 20, 2004 3.833 3.864 3.804 3.854 2,443,874 +0.00(+0.00%)
May 19, 2004 3.854 3.895 3.823 3.854 2,956,198 +0.05(+1.38%)
May 18, 2004 3.761 3.808 3.752 3.801 1,925,712 +0.02(+0.65%)
May 17, 2004 3.802 3.806 3.772 3.777 1,241,155 -0.03(-0.76%)
May 14, 2004 3.802 3.828 3.759 3.805 1,519,454 -0.01(-0.38%)
May 13, 2004 3.828 3.835 3.801 3.820 1,863,922 -0.03(-0.75%)
May 12, 2004 3.873 3.873 3.818 3.849 2,142,708 -0.07(-1.78%)
May 11, 2004 3.849 3.925 3.849 3.919 1,838,622 +0.08(+2.17%)
May 10, 2004 3.838 3.869 3.813 3.835 1,519,454 -0.02(-0.56%)
May 07, 2004 3.910 3.920 3.847 3.857 1,991,881 -0.09(-2.29%)
May 06, 2004 3.929 3.972 3.907 3.947 1,460,097 +0.02(+0.47%)
May 05, 2004 3.921 3.945 3.889 3.929 1,003,239 +0.02(+0.45%)
May 04, 2004 3.921 3.943 3.885 3.911 1,317,541 +0.02(+0.48%)
May 03, 2004 3.925 3.946 3.889 3.893 1,741,801 +0.01(+0.29%)
Apr 30, 2004 3.926 3.926 3.851 3.882 2,535,830 -0.05(-1.18%)
Apr 29, 2004 3.986 3.990 3.926 3.928 3,948,733 -0.06(-1.47%)
Apr 28, 2004 4.016 4.038 3.852 3.986 5,407,857 -0.07(-1.82%)
Apr 27, 2004 4.147 4.147 4.050 4.060 2,516,368 -0.08(-1.81%)
Apr 26, 2004 4.177 4.208 4.123 4.135 1,730,125 -0.02(-0.40%)
Apr 23, 2004 4.149 4.160 4.098 4.152 1,666,875 +0.04(+1.00%)
Apr 22, 2004 4.081 4.156 4.064 4.111 5,839,902 +0.03(+0.73%)
Apr 21, 2004 4.121 4.121 4.065 4.081 1,812,349 -0.01(-0.35%)
Apr 20, 2004 4.162 4.173 4.088 4.095 3,083,184 -0.07(-1.60%)
Apr 19, 2004 4.239 4.244 4.131 4.162 2,477,445 -0.06(-1.53%)
Apr 16, 2004 4.206 4.258 4.176 4.227 2,544,101 +0.03(+0.66%)
Apr 15, 2004 4.162 4.203 4.159 4.199 2,069,241 +0.05(+1.19%)
Apr 14, 2004 4.111 4.165 4.101 4.150 2,127,139 +0.01(+0.32%)
Apr 13, 2004 4.147 4.183 4.122 4.136 926,852 -0.01(-0.32%)
Apr 12, 2004 4.142 4.154 4.121 4.150 1,505,831 +0.03(+0.65%)
Apr 08, 2004 4.192 4.192 4.121 4.123 990,102 -0.07(-1.67%)
Apr 07, 2004 4.218 4.218 4.173 4.193 1,135,577 -0.02(-0.58%)
Apr 06, 2004 4.213 4.266 4.203 4.218 888,902 -0.01(-0.32%)
Apr 05, 2004 4.234 4.260 4.191 4.231 2,312,996 +0.00(+0.02%)
Apr 02, 2004 4.188 4.233 4.185 4.230 2,423,440 +0.13(+3.11%)
Apr 01, 2004 4.059 4.123 4.049 4.102 1,790,455 +0.06(+1.50%)
Mar 31, 2004 4.100 4.100 4.036 4.042 1,829,378 -0.05(-1.13%)
Mar 30, 2004 4.111 4.111 4.038 4.088 1,299,539 -0.01(-0.18%)
Mar 29, 2004 4.090 4.097 4.032 4.095 1,636,223 +0.06(+1.61%)
Mar 26, 2004 3.974 4.073 3.968 4.031 2,567,941 +0.10(+2.51%)
Mar 25, 2004 3.861 3.936 3.836 3.932 2,375,759 +0.08(+2.03%)
Mar 24, 2004 3.885 3.905 3.851 3.854 3,384,350 -0.01(-0.32%)
Mar 23, 2004 3.945 3.945 3.857 3.866 1,372,520 -0.04(-1.05%)
Mar 22, 2004 3.946 3.946 3.895 3.907 1,062,109 -0.06(-1.63%)
Mar 19, 2004 4.016 4.016 3.966 3.972 2,093,568 -0.04(-1.05%)
Mar 18, 2004 3.978 4.028 3.947 4.014 2,028,372 +0.06(+1.61%)
Mar 17, 2004 3.970 3.970 3.936 3.950 1,159,417 -0.01(-0.21%)
Mar 16, 2004 4.018 4.018 3.916 3.959 1,568,594 -0.02(-0.62%)
Mar 15, 2004 4.054 4.054 3.937 3.983 3,098,753 +0.05(+1.20%)
Mar 12, 2004 3.915 3.953 3.868 3.936 1,688,282 +0.04(+1.08%)
Mar 11, 2004 3.936 3.943 3.890 3.894 1,442,095 -0.04(-1.04%)
Mar 10, 2004 4.013 4.013 3.932 3.935 1,629,411 -0.07(-1.75%)
Mar 09, 2004 4.034 4.039 3.994 4.005 1,331,164 -0.04(-1.09%)
Mar 08, 2004 4.018 4.068 4.018 4.049 1,592,435 +0.02(+0.51%)
Mar 05, 2004 4.028 4.047 4.008 4.028 1,955,878 +0.02(+0.44%)
Mar 04, 2004 4.023 4.046 3.996 4.011 1,299,053 +0.01(+0.33%)
Mar 03, 2004 3.977 4.002 3.949 3.998 2,041,022 -0.01(-0.31%)
Mar 02, 2004 4.084 4.094 4.001 4.010 2,147,573 -0.07(-1.81%)
Mar 01, 2004 4.057 4.090 4.007 4.084 1,837,163 +1.38(+50.99%)
Feb 27, 2004 2.688 2.717 2.686 2.705 3,695,003 +0.04(+1.40%)
Feb 26, 2004 2.704 2.704 2.651 2.667 3,245,443 -0.05(-1.73%)
Feb 25, 2004 2.729 2.729 2.708 2.714 1,193,231 -0.03(-1.11%)
Feb 24, 2004 2.724 2.746 2.706 2.745 1,646,440 +0.01(+0.38%)
Feb 23, 2004 2.759 2.765 2.717 2.735 1,363,276 -0.02(-0.57%)
Feb 20, 2004 2.770 2.770 2.724 2.750 1,958,796 -0.02(-0.84%)
Feb 19, 2004 2.726 2.799 2.722 2.773 2,576,941 +0.04(+1.32%)
Feb 18, 2004 2.766 2.771 2.732 2.737 1,477,855 -0.02(-0.74%)
Feb 17, 2004 2.809 2.809 2.740 2.758 2,271,153 -0.06(-2.22%)
Feb 13, 2004 2.851 2.865 2.807 2.820 1,126,089 -0.01(-0.48%)
Feb 12, 2004 2.855 2.855 2.824 2.834 1,161,119 -0.03(-1.18%)
Feb 11, 2004 2.780 2.872 2.774 2.868 2,481,337 +0.09(+3.15%)
Feb 10, 2004 2.763 2.786 2.763 2.780 834,167 +0.03(+0.96%)
Feb 09, 2004 2.764 2.767 2.734 2.754 1,293,944 +0.01(+0.37%)
Feb 06, 2004 2.741 2.765 2.741 2.744 1,112,952 +0.02(+0.79%)
Feb 05, 2004 2.713 2.739 2.708 2.722 1,932,523 +0.02(+0.79%)
Feb 04, 2004 2.731 2.736 2.697 2.701 3,508,173 -0.03(-1.20%)
Feb 03, 2004 2.740 2.766 2.729 2.734 1,736,936 -0.00(-0.08%)
Feb 02, 2004 2.745 2.766 2.729 2.736 2,041,994 -0.00(-0.08%)
Jan 30, 2004 2.748 2.775 2.734 2.738 2,614,891 -0.01(-0.37%)
Jan 29, 2004 2.752 2.762 2.724 2.748 4,002,981 +0.01(+0.27%)
Jan 28, 2004 2.836 2.836 2.740 2.741 3,123,565 -0.08(-2.90%)
Jan 27, 2004 2.869 2.881 2.806 2.823 1,695,337 -0.02(-0.64%)
Jan 26, 2004 2.850 2.872 2.831 2.841 2,082,134 +0.01(+0.27%)
Jan 23, 2004 2.814 2.840 2.807 2.833 1,366,195 +0.01(+0.23%)
Jan 22, 2004 2.816 2.832 2.795 2.827 1,304,161 +0.02(+0.80%)
Jan 21, 2004 2.855 2.855 2.782 2.804 2,871,053 -0.07(-2.59%)
Jan 20, 2004 2.857 2.899 2.857 2.879 1,706,284 +0.07(+2.49%)
Jan 16, 2004 2.818 2.823 2.798 2.809 1,388,089 -0.01(-0.49%)
Jan 15, 2004 2.855 2.855 2.818 2.823 1,272,050 -0.04(-1.55%)
Jan 14, 2004 2.884 2.891 2.859 2.867 804,245 -0.04(-1.21%)
Jan 13, 2004 2.916 2.916 2.893 2.902 1,019,537 +0.01(+0.43%)
Jan 12, 2004 2.880 2.891 2.860 2.890 1,072,083 -0.01(-0.21%)
Jan 09, 2004 2.855 2.914 2.839 2.896 2,348,512 +0.03(+0.88%)
Jan 08, 2004 2.898 2.898 2.856 2.871 1,163,309 -0.01(-0.41%)
Jan 07, 2004 2.928 2.928 2.861 2.882 2,332,457 -0.05(-1.70%)
Jan 06, 2004 2.944 2.944 2.916 2.932 1,891,654 -0.02(-0.63%)
Jan 05, 2004 2.951 2.960 2.921 2.951 1,221,693 +0.03(+1.08%)
Jan 02, 2004 2.932 2.957 2.910 2.920 1,129,738 +0.03(+1.01%)
Dec 31, 2003 2.903 2.911 2.890 2.890 1,088,139 -0.00(-0.13%)
Dec 30, 2003 2.877 2.915 2.866 2.894 1,139,955 +0.02(+0.59%)
Dec 29, 2003 2.845 2.877 2.845 2.877 1,029,755 +0.04(+1.35%)
Dec 26, 2003 2.842 2.855 2.827 2.839 325,493 -0.00(-0.11%)
Dec 24, 2003 2.827 2.858 2.824 2.842 626,902 +0.01(+0.37%)
Dec 23, 2003 2.812 2.836 2.808 2.831 2,261,666 +0.02(+0.57%)
Dec 22, 2003 2.766 2.817 2.766 2.815 2,815,588 +0.07(+2.41%)
Dec 19, 2003 2.747 2.757 2.735 2.749 1,731,097 +0.00(+0.02%)
Dec 18, 2003 2.752 2.755 2.744 2.749 2,191,604 -0.00(-0.12%)
Dec 17, 2003 2.729 2.756 2.717 2.752 4,121,939 +0.03(+1.01%)
Dec 16, 2003 2.713 2.735 2.711 2.724 4,001,521 +0.01(+0.37%)
Dec 15, 2003 2.759 2.763 2.714 2.714 1,865,381 -0.03(-0.95%)
Dec 12, 2003 2.740 2.765 2.725 2.740 2,558,696 +0.02(+0.76%)
Dec 11, 2003 2.654 2.723 2.654 2.720 2,289,398 +0.03(+0.93%)
Dec 10, 2003 2.706 2.708 2.674 2.695 2,612,702 -0.01(-0.42%)
Dec 09, 2003 2.695 2.711 2.682 2.706 3,637,348 +0.01(+0.34%)
Dec 08, 2003 2.734 2.740 2.687 2.697 1,796,780 -0.04(-1.52%)
Dec 05, 2003 2.718 2.754 2.718 2.739 1,310,730 +0.02(+0.77%)
Dec 04, 2003 2.738 2.738 2.709 2.718 1,628,925 -0.02(-0.72%)
Dec 03, 2003 2.732 2.750 2.732 2.737 4,205,867 -0.00(-0.12%)
Dec 02, 2003 2.743 2.746 2.743 2.740 4,522,602 -0.00(-0.10%)
Dec 01, 2003 2.739 2.751 2.733 2.743 4,640,830 +0.03(+1.20%)
Nov 28, 2003 2.722 2.722 2.706 2.711 512,323 +0.01(+0.51%)
Nov 26, 2003 2.724 2.731 2.692 2.697 2,488,635 +0.01(+0.25%)
Nov 25, 2003 2.702 2.718 2.671 2.690 1,407,794 +0.02(+0.77%)
Nov 24, 2003 2.654 2.679 2.626 2.670 1,655,927 +0.01(+0.38%)
Nov 21, 2003 2.715 2.715 2.651 2.660 1,065,515 -0.06(-2.13%)
Nov 20, 2003 2.679 2.740 2.679 2.718 1,481,504 +0.04(+1.45%)
Nov 19, 2003 2.700 2.711 2.662 2.679 922,473 -0.03(-0.96%)
Nov 18, 2003 2.694 2.706 2.689 2.705 1,237,749 +0.01(+0.54%)
Nov 17, 2003 2.703 2.704 2.680 2.690 1,070,624 -0.03(-1.14%)
Nov 14, 2003 2.749 2.753 2.723 2.721 1,530,401 -0.05(-1.67%)
Nov 13, 2003 2.740 2.775 2.737 2.767 1,193,961 +0.02(+0.90%)
Nov 12, 2003 2.767 2.767 2.732 2.743 1,850,056 -0.00(-0.15%)
Nov 11, 2003 2.784 2.784 2.744 2.747 1,414,362 -0.04(-1.41%)
Nov 10, 2003 2.785 2.794 2.775 2.786 1,410,713 +0.01(+0.48%)
Nov 07, 2003 2.761 2.777 2.761 2.773 1,624,546 +0.02(+0.76%)
Nov 06, 2003 2.735 2.739 2.727 2.752 2,308,373 +0.02(+0.62%)
Nov 05, 2003 2.704 2.746 2.703 2.735 2,619,270 +0.01(+0.30%)
Nov 04, 2003 2.715 2.730 2.707 2.727 1,748,613 +0.01(+0.42%)
Nov 03, 2003 2.723 2.736 2.710 2.715 2,079,944 -0.03(-1.25%)
Oct 31, 2003 2.764 2.765 2.746 2.750 2,323,699 -0.04(-1.34%)
Oct 30, 2003 2.793 2.820 2.782 2.787 1,588,055 +0.01(+0.20%)
Oct 29, 2003 2.763 2.814 2.751 2.782 1,772,696 +0.02(+0.66%)
Oct 28, 2003 2.729 2.764 2.711 2.763 1,678,551 +0.06(+2.40%)
Oct 27, 2003 2.702 2.708 2.678 2.698 1,174,986 -0.01(-0.45%)
Oct 24, 2003 2.708 2.719 2.688 2.711 2,105,487 -0.00(-0.08%)
Oct 23, 2003 2.646 2.719 2.640 2.713 4,515,304 +0.07(+2.54%)
Oct 22, 2003 2.581 2.649 2.581 2.646 4,791,170 +0.08(+3.08%)
Oct 21, 2003 2.533 2.571 2.530 2.567 3,159,326 +0.06(+2.59%)
Oct 20, 2003 2.505 2.511 2.497 2.502 1,144,334 -0.01(-0.22%)
Oct 17, 2003 2.499 2.524 2.499 2.508 1,661,766 -0.01(-0.36%)
Oct 16, 2003 2.510 2.529 2.510 2.517 1,688,039 +0.00(+0.16%)
Oct 15, 2003 2.519 2.562 2.510 2.513 2,393,760 -0.01(-0.47%)
Oct 14, 2003 2.478 2.528 2.478 2.524 1,293,944 +0.04(+1.75%)
Oct 13, 2003 2.473 2.505 2.473 2.481 442,991 +0.00(+0.13%)
Oct 10, 2003 2.462 2.484 2.449 2.478 979,398 +0.05(+1.97%)
Oct 09, 2003 2.434 2.444 2.416 2.430 1,497,560 +0.01(+0.30%)
Oct 08, 2003 2.463 2.463 2.418 2.423 887,443 -0.02(-0.71%)
Oct 07, 2003 2.455 2.464 2.432 2.440 1,257,454 -0.01(-0.20%)
Oct 06, 2003 2.430 2.449 2.421 2.445 810,813 +0.01(+0.41%)
Oct 03, 2003 2.429 2.450 2.420 2.435 898,390 +0.02(+0.91%)
Oct 02, 2003 2.420 2.424 2.404 2.413 792,568 +0.01(+0.44%)
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.