Skip to main content

Canadian National Railway Company (NY: CNI )

118.45 -2.28 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.12 12.16 11.95 12.02 1,752,526 -0.10(-0.83%)
Sep 28, 2006 12.09 12.29 12.07 12.12 1,921,427 +0.12(+1.00%)
Sep 27, 2006 11.89 12.03 11.81 12.00 2,316,112 +0.15(+1.31%)
Sep 26, 2006 11.73 11.85 11.70 11.84 3,003,583 +0.09(+0.76%)
Sep 25, 2006 11.83 11.84 11.69 11.75 2,331,816 -0.08(-0.68%)
Sep 22, 2006 11.83 11.89 11.72 11.83 2,698,583 +0.03(+0.27%)
Sep 21, 2006 11.88 11.97 11.78 11.80 2,069,041 -0.03(-0.29%)
Sep 20, 2006 11.95 12.08 11.76 11.84 2,752,673 -0.08(-0.65%)
Sep 19, 2006 12.02 12.06 11.75 11.92 2,735,225 -0.05(-0.43%)
Sep 18, 2006 11.73 11.99 11.67 11.97 2,614,481 +0.21(+1.80%)
Sep 15, 2006 11.88 11.98 11.69 11.75 2,585,168 -0.15(-1.23%)
Sep 14, 2006 12.08 12.18 11.87 11.90 2,472,102 -0.11(-0.88%)
Sep 13, 2006 11.67 12.03 11.63 12.01 3,164,458 +0.23(+2.00%)
Sep 12, 2006 11.73 11.83 11.56 11.77 3,060,814 +0.08(+0.71%)
Sep 11, 2006 11.73 11.76 11.50 11.69 3,517,266 -0.14(-1.16%)
Sep 08, 2006 11.82 11.94 11.78 11.83 1,995,409 -0.02(-0.17%)
Sep 07, 2006 11.82 11.97 11.81 11.85 2,222,937 -0.09(-0.72%)
Sep 06, 2006 12.08 12.10 11.91 11.93 2,561,089 -0.19(-1.56%)
Sep 05, 2006 12.21 12.21 12.05 12.12 3,130,259 -0.23(-1.86%)
Sep 01, 2006 12.30 12.43 12.20 12.35 1,590,953 +0.10(+0.79%)
Aug 31, 2006 12.25 12.33 12.14 12.25 2,069,739 +0.03(+0.28%)
Aug 30, 2006 12.56 12.58 12.18 12.22 1,739,614 -0.27(-2.18%)
Aug 29, 2006 12.43 12.53 12.24 12.49 3,086,986 +0.06(+0.51%)
Aug 28, 2006 12.20 12.46 12.17 12.43 2,209,676 +0.24(+1.93%)
Aug 25, 2006 11.96 12.24 11.96 12.19 2,128,017 +0.24(+1.99%)
Aug 24, 2006 12.18 12.18 11.92 11.96 3,871,121 -0.15(-1.23%)
Aug 23, 2006 12.17 12.31 12.09 12.10 2,749,881 -0.05(-0.38%)
Aug 22, 2006 12.01 12.17 11.98 12.15 1,898,395 +0.21(+1.78%)
Aug 21, 2006 12.04 12.04 11.92 11.94 2,210,025 -0.10(-0.83%)
Aug 18, 2006 12.03 12.08 11.87 12.04 2,013,206 -0.00(-0.02%)
Aug 17, 2006 12.02 12.18 11.97 12.04 3,450,613 +0.02(+0.17%)
Aug 16, 2006 11.74 12.05 11.74 12.02 2,823,514 +0.41(+3.55%)
Aug 15, 2006 11.46 11.61 11.44 11.61 5,623,299 +0.25(+2.22%)
Aug 14, 2006 11.54 11.57 11.33 11.36 2,041,124 -0.15(-1.27%)
Aug 11, 2006 11.47 11.54 11.40 11.50 2,070,088 +0.11(+0.98%)
Aug 10, 2006 11.52 11.55 11.30 11.39 2,848,640 -0.17(-1.44%)
Aug 09, 2006 11.84 11.89 11.53 11.56 5,458,236 -0.17(-1.42%)
Aug 08, 2006 11.58 11.78 11.53 11.72 2,869,927 +0.28(+2.45%)
Aug 07, 2006 11.63 11.71 11.32 11.44 2,092,771 -0.19(-1.63%)
Aug 04, 2006 11.81 11.88 11.49 11.63 3,293,576 -0.06(-0.51%)
Aug 03, 2006 11.47 11.71 11.47 11.69 3,636,614 +0.19(+1.67%)
Aug 02, 2006 11.61 11.61 11.46 11.50 1,689,362 +0.06(+0.53%)
Aug 01, 2006 11.49 11.50 11.39 11.44 3,646,036 -0.13(-1.16%)
Jul 31, 2006 11.66 11.72 11.51 11.57 1,971,679 -0.05(-0.39%)
Jul 28, 2006 11.63 11.71 11.62 11.62 1,953,183 +0.09(+0.82%)
Jul 27, 2006 11.56 11.73 11.50 11.53 4,156,579 +0.11(+0.95%)
Jul 26, 2006 11.63 11.65 11.28 11.42 5,187,785 -0.21(-1.85%)
Jul 25, 2006 11.62 11.67 11.55 11.63 4,013,501 -0.03(-0.27%)
Jul 24, 2006 11.56 11.70 11.51 11.66 3,958,364 +0.12(+1.02%)
Jul 21, 2006 12.08 12.17 11.41 11.55 6,320,540 -0.46(-3.84%)
Jul 20, 2006 12.54 12.54 12.00 12.01 2,885,980 -0.41(-3.30%)
Jul 19, 2006 12.13 12.44 12.11 12.42 3,472,249 +0.18(+1.48%)
Jul 18, 2006 12.21 12.35 12.15 12.24 2,729,990 +0.03(+0.26%)
Jul 17, 2006 12.28 12.37 12.11 12.20 1,717,280 -0.15(-1.23%)
Jul 14, 2006 12.25 12.36 12.11 12.36 1,770,672 +0.03(+0.28%)
Jul 13, 2006 12.43 12.43 12.18 12.32 2,415,917 -0.14(-1.13%)
Jul 12, 2006 12.73 12.77 12.43 12.46 1,859,660 -0.30(-2.34%)
Jul 11, 2006 12.62 12.80 12.52 12.76 1,967,840 +0.13(+1.04%)
Jul 10, 2006 12.54 12.65 12.47 12.63 1,436,010 +0.16(+1.31%)
Jul 07, 2006 12.44 12.59 12.32 12.47 1,693,550 -0.01(-0.07%)
Jul 06, 2006 12.59 12.65 12.37 12.47 1,459,391 -0.19(-1.49%)
Jul 05, 2006 12.82 12.90 12.57 12.66 1,617,474 -0.13(-1.03%)
Jul 03, 2006 12.63 12.80 12.56 12.79 847,647 +0.26(+2.06%)
Jun 30, 2006 12.59 12.65 12.46 12.54 2,080,557 +0.03(+0.28%)
Jun 29, 2006 12.20 12.51 12.12 12.50 2,223,984 +0.40(+3.34%)
Jun 28, 2006 12.01 12.17 11.88 12.10 1,709,254 +0.09(+0.72%)
Jun 27, 2006 12.06 12.16 11.96 12.01 1,442,292 -0.08(-0.69%)
Jun 26, 2006 12.09 12.16 12.01 12.10 1,581,531 -0.04(-0.31%)
Jun 23, 2006 12.18 12.21 12.08 12.13 1,787,772 -0.12(-0.98%)
Jun 22, 2006 12.11 12.34 12.11 12.25 1,625,501 -0.09(-0.74%)
Jun 21, 2006 12.05 12.38 12.05 12.34 1,812,549 +0.34(+2.87%)
Jun 20, 2006 12.06 12.13 11.93 12.00 2,320,649 +0.04(+0.36%)
Jun 19, 2006 12.09 12.11 11.80 11.96 2,172,685 -0.11(-0.90%)
Jun 16, 2006 12.32 12.32 12.04 12.07 2,933,440 -0.30(-2.43%)
Jun 15, 2006 12.12 12.37 12.11 12.37 2,595,637 +0.35(+2.91%)
Jun 14, 2006 11.88 12.17 11.83 12.02 2,130,111 +0.13(+1.13%)
Jun 13, 2006 12.03 12.20 11.83 11.88 2,740,808 -0.32(-2.58%)
Jun 12, 2006 12.22 12.41 12.15 12.20 2,341,936 +0.04(+0.35%)
Jun 09, 2006 12.29 12.45 12.06 12.16 2,350,311 +0.07(+0.57%)
Jun 08, 2006 12.38 12.44 11.62 12.09 4,592,791 -0.36(-2.90%)
Jun 07, 2006 12.48 12.66 12.43 12.45 2,034,144 -0.13(-1.05%)
Jun 06, 2006 12.52 12.64 12.47 12.58 2,411,381 -0.11(-0.88%)
Jun 05, 2006 12.94 13.01 12.68 12.69 2,702,771 -0.32(-2.42%)
Jun 02, 2006 12.90 13.04 12.77 13.01 1,814,293 +0.18(+1.43%)
Jun 01, 2006 12.72 12.86 12.62 12.82 1,582,229 +0.01(+0.11%)
May 31, 2006 12.84 12.94 12.71 12.81 2,262,022 +0.08(+0.65%)
May 30, 2006 12.88 12.97 12.64 12.73 2,074,276 -0.15(-1.16%)
May 26, 2006 12.90 12.94 12.77 12.88 1,722,514 +0.01(+0.07%)
May 25, 2006 12.38 12.94 12.38 12.87 2,846,895 +0.56(+4.52%)
May 24, 2006 12.45 12.53 12.19 12.31 3,357,787 -0.08(-0.65%)
May 23, 2006 12.55 12.71 12.39 12.39 2,867,484 -0.09(-0.69%)
May 22, 2006 12.48 12.55 12.37 12.48 3,248,210 -0.00(-0.02%)
May 19, 2006 12.40 12.62 12.25 12.48 3,848,438 +0.09(+0.74%)
May 18, 2006 12.57 12.58 12.34 12.39 3,237,741 -0.07(-0.57%)
May 17, 2006 12.62 12.76 12.38 12.46 3,764,337 -0.23(-1.81%)
May 16, 2006 12.64 12.81 12.35 12.69 2,957,519 +0.06(+0.50%)
May 15, 2006 12.82 12.90 12.36 12.63 4,357,934 -0.31(-2.37%)
May 12, 2006 13.21 13.21 12.84 12.93 2,423,944 -0.23(-1.72%)
May 11, 2006 13.46 13.49 13.07 13.16 3,569,960 -0.24(-1.78%)
May 10, 2006 13.47 13.58 13.33 13.40 3,068,840 -0.19(-1.37%)
May 09, 2006 13.56 13.63 13.49 13.58 1,821,971 +0.07(+0.51%)
May 08, 2006 13.69 13.69 13.36 13.51 2,156,633 -0.12(-0.90%)
May 05, 2006 13.54 13.77 13.54 13.64 2,040,426 +0.16(+1.19%)
May 04, 2006 13.42 13.59 13.38 13.48 2,755,814 +0.07(+0.56%)
May 03, 2006 13.37 13.52 13.36 13.40 2,043,567 +0.03(+0.21%)
May 02, 2006 13.25 13.39 13.18 13.37 4,663,283 +0.23(+1.72%)
May 01, 2006 13.02 13.21 12.94 13.15 2,550,620 +0.28(+2.16%)
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%)
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.