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

Canadian National Railway Company (NY: CNI )

117.92 +0.04 (+0.03%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 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 (%)
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%)
Oct 03, 2005 10.19 10.23 10.11 10.22 5,898,985 +0.05(+0.45%)
Sep 30, 2005 10.06 10.29 10.00 10.17 14,854,946 +0.14(+1.41%)
Sep 29, 2005 9.938 10.05 9.901 10.03 13,110,097 +0.09(+0.92%)
Sep 28, 2005 9.912 9.979 9.889 9.938 9,151,384 +0.05(+0.55%)
Sep 27, 2005 9.806 9.992 9.779 9.883 8,799,622 +0.02(+0.22%)
Sep 26, 2005 9.913 10.02 9.845 9.862 11,471,335 +0.00(+0.03%)
Sep 23, 2005 9.723 9.924 9.711 9.859 18,026,382 +0.12(+1.25%)
Sep 22, 2005 9.906 9.911 9.736 9.737 11,655,591 -0.15(-1.52%)
Sep 21, 2005 9.850 9.896 9.822 9.888 13,023,552 +0.02(+0.25%)
Sep 20, 2005 9.822 10.04 9.822 9.863 15,765,059 +0.08(+0.82%)
Sep 19, 2005 9.709 9.812 9.671 9.783 9,902,366 +0.10(+1.04%)
Sep 16, 2005 9.650 9.733 9.608 9.683 10,142,458 +0.07(+0.76%)
Sep 15, 2005 9.607 9.613 9.517 9.610 7,188,777 +0.03(+0.36%)
Sep 14, 2005 9.550 9.650 9.550 9.575 8,227,311 +0.02(+0.19%)
Sep 13, 2005 9.527 9.568 9.505 9.557 8,704,702 +0.04(+0.38%)
Sep 12, 2005 9.494 9.597 9.423 9.521 9,436,143 -0.01(-0.12%)
Sep 09, 2005 9.528 9.551 9.445 9.532 5,993,905 +0.06(+0.60%)
Sep 08, 2005 9.557 9.605 9.461 9.475 6,421,044 -0.08(-0.84%)
Sep 07, 2005 9.435 9.565 9.412 9.555 9,028,546 +0.11(+1.14%)
Sep 06, 2005 9.544 9.595 9.421 9.448 11,002,319 -0.04(-0.42%)
Sep 02, 2005 9.390 9.552 9.370 9.488 9,165,342 -0.00(-0.03%)
Sep 01, 2005 9.329 9.518 9.302 9.491 11,954,309 -0.01(-0.06%)
Aug 31, 2005 9.509 9.567 9.428 9.497 12,973,301 +0.01(+0.09%)
Aug 30, 2005 9.501 9.614 9.461 9.488 14,413,848 -0.13(-1.33%)
Aug 29, 2005 9.578 9.664 9.476 9.615 11,962,684 +0.04(+0.39%)
Aug 26, 2005 9.671 9.687 9.561 9.578 13,308,312 -0.11(-1.18%)
Aug 25, 2005 9.657 9.711 9.594 9.693 7,029,647 +0.06(+0.59%)
Aug 24, 2005 9.412 9.742 9.412 9.636 16,384,829 +0.22(+2.37%)
Aug 23, 2005 9.585 9.615 9.408 9.412 10,309,963 -0.14(-1.51%)
Aug 22, 2005 9.466 9.577 9.466 9.557 10,739,894 +0.09(+0.95%)
Aug 19, 2005 9.342 9.478 9.335 9.466 11,222,868 +0.19(+2.01%)
Aug 18, 2005 9.320 9.325 9.217 9.280 19,536,724 -0.06(-0.63%)
Aug 17, 2005 9.484 9.488 9.299 9.339 17,160,938 -0.20(-2.07%)
Aug 16, 2005 9.657 9.690 9.497 9.537 9,835,364 -0.16(-1.63%)
Aug 15, 2005 9.640 9.717 9.621 9.694 9,648,316 -0.01(-0.13%)
Aug 12, 2005 9.628 9.734 9.585 9.707 12,551,745 +0.01(+0.13%)
Aug 11, 2005 9.637 9.701 9.620 9.694 10,530,512 +0.03(+0.33%)
Aug 10, 2005 9.607 9.727 9.585 9.663 10,524,929 +0.02(+0.25%)
Aug 09, 2005 9.615 9.677 9.537 9.638 11,038,612 +0.02(+0.25%)
Aug 08, 2005 9.507 9.671 9.498 9.614 13,140,806 +0.14(+1.48%)
Aug 05, 2005 9.435 9.527 9.432 9.474 10,890,649 -0.09(-0.90%)
Aug 04, 2005 9.552 9.588 9.476 9.560 12,596,413 +0.02(+0.24%)
Aug 03, 2005 9.507 9.597 9.498 9.537 14,567,395 -0.06(-0.63%)
Aug 02, 2005 9.734 9.782 9.584 9.597 28,277,720 +0.03(+0.34%)
Aug 01, 2005 9.519 9.587 9.517 9.564 7,816,923 +0.04(+0.45%)
Jul 29, 2005 9.600 9.680 9.486 9.521 9,757,195 -0.05(-0.52%)
Jul 28, 2005 9.322 9.620 9.297 9.571 16,538,376 +0.23(+2.42%)
Jul 27, 2005 9.263 9.433 9.247 9.345 15,519,384 +0.09(+0.94%)
Jul 26, 2005 9.134 9.267 9.113 9.257 15,578,011 +0.04(+0.48%)
Jul 25, 2005 9.134 9.256 9.120 9.213 17,811,418 +0.08(+0.85%)
Jul 22, 2005 9.220 9.264 9.135 9.135 12,116,231 -0.04(-0.45%)
Jul 21, 2005 9.292 9.442 9.164 9.177 24,776,854 -0.09(-1.00%)
Jul 20, 2005 8.655 9.279 8.655 9.270 40,379,992 +0.64(+7.48%)
Jul 19, 2005 8.654 8.661 8.594 8.625 14,528,310 +0.02(+0.18%)
Jul 18, 2005 8.578 8.673 8.547 8.610 11,504,836 +0.05(+0.55%)
Jul 15, 2005 8.580 8.584 8.511 8.562 16,270,367 -0.02(-0.23%)
Jul 14, 2005 8.521 8.660 8.505 8.582 22,046,514 +0.17(+1.99%)
Jul 13, 2005 8.433 8.495 8.376 8.415 13,936,457 -0.01(-0.12%)
Jul 12, 2005 8.492 8.495 8.399 8.425 10,672,892 -0.04(-0.42%)
Jul 11, 2005 8.432 8.514 8.415 8.461 13,665,657 +0.05(+0.61%)
Jul 08, 2005 8.319 8.442 8.250 8.409 17,657,870 +0.14(+1.70%)
Jul 07, 2005 8.187 8.317 8.168 8.269 19,885,694 +0.03(+0.37%)
Jul 06, 2005 8.197 8.267 8.175 8.239 15,047,577 +0.09(+1.14%)
Jul 05, 2005 8.160 8.170 8.110 8.145 30,762,384 -0.21(-2.49%)
Jul 01, 2005 8.296 8.375 8.234 8.353 13,953,208 +0.09(+1.13%)
Jun 30, 2005 8.442 8.512 8.260 8.260 13,542,819 -0.18(-2.16%)
Jun 29, 2005 8.410 8.498 8.309 8.442 13,252,476 +0.03(+0.37%)
Jun 28, 2005 8.287 8.504 8.287 8.410 20,592,008 +0.13(+1.59%)
Jun 27, 2005 8.287 8.325 8.224 8.279 10,792,937 -0.03(-0.38%)
Jun 24, 2005 8.382 8.432 8.300 8.310 9,846,531 -0.08(-0.97%)
Jun 23, 2005 8.446 8.448 8.337 8.392 9,575,731 -0.09(-1.01%)
Jun 22, 2005 8.412 8.524 8.396 8.478 6,256,330 +0.08(+0.96%)
Jun 21, 2005 8.481 8.485 8.383 8.398 7,722,003 -0.09(-1.08%)
Jun 20, 2005 8.529 8.575 8.489 8.489 8,528,821 -0.06(-0.74%)
Jun 17, 2005 8.595 8.630 8.524 8.552 10,125,707 +0.01(+0.17%)
Jun 16, 2005 8.343 8.572 8.343 8.538 10,262,503 +0.22(+2.71%)
Jun 15, 2005 8.392 8.403 8.226 8.313 16,750,549 -0.01(-0.07%)
Jun 14, 2005 8.442 8.475 8.317 8.319 15,444,007 -0.12(-1.46%)
Jun 13, 2005 8.337 8.481 8.310 8.442 10,991,152 +0.04(+0.46%)
Jun 10, 2005 8.432 8.446 8.372 8.403 6,677,885 +0.03(+0.33%)
Jun 09, 2005 8.496 8.496 8.282 8.376 25,943,810 -0.17(-2.03%)
Jun 08, 2005 8.674 8.681 8.514 8.549 10,276,462 -0.09(-1.09%)
Jun 07, 2005 8.744 8.754 8.623 8.644 10,041,954 -0.05(-0.56%)
Jun 06, 2005 8.676 8.717 8.621 8.693 9,759,987 +0.02(+0.28%)
Jun 03, 2005 8.761 8.777 8.637 8.668 14,567,395 -0.07(-0.77%)
Jun 02, 2005 8.678 8.794 8.637 8.736 9,447,310 +0.05(+0.61%)
Jun 01, 2005 8.704 8.839 8.654 8.683 12,850,463 -0.10(-1.11%)
May 31, 2005 8.677 8.859 8.657 8.780 13,160,348 +0.10(+1.19%)
May 27, 2005 8.625 8.697 8.607 8.677 12,236,276 +0.07(+0.82%)
May 26, 2005 8.565 8.633 8.551 8.607 7,629,875 +0.05(+0.62%)
May 25, 2005 8.557 8.590 8.508 8.554 6,485,254 -0.06(-0.73%)
May 24, 2005 8.570 8.620 8.506 8.617 11,309,413 +0.09(+1.08%)
May 23, 2005 8.525 8.610 8.488 8.525 6,091,616 -0.01(-0.12%)
May 20, 2005 8.574 8.602 8.527 8.535 7,861,591 -0.05(-0.57%)
May 19, 2005 8.575 8.651 8.521 8.584 8,660,034 +0.00(+0.02%)
May 18, 2005 8.353 8.643 8.353 8.582 21,597,042 +0.31(+3.71%)
May 17, 2005 8.259 8.292 8.217 8.276 14,277,052 +0.00(+0.02%)
May 16, 2005 8.196 8.300 8.196 8.274 11,275,912 +0.08(+0.98%)
May 13, 2005 8.366 8.409 8.107 8.194 19,120,752 -0.21(-2.52%)
May 12, 2005 8.564 8.584 8.363 8.406 11,077,697 -0.17(-1.94%)
May 11, 2005 8.471 8.601 8.466 8.572 12,356,322 +0.10(+1.20%)
May 10, 2005 8.594 8.607 8.423 8.471 10,826,438 -0.09(-1.02%)
May 09, 2005 8.574 8.666 8.557 8.558 18,001,258 -0.00(-0.03%)
May 06, 2005 8.588 8.597 8.527 8.561 8,252,437 +0.04(+0.52%)
May 05, 2005 8.544 8.597 8.485 8.517 14,667,898 +0.02(+0.22%)
May 04, 2005 8.385 8.539 8.365 8.498 9,952,618 +0.14(+1.73%)
May 03, 2005 8.453 8.515 8.319 8.353 15,865,562 -0.07(-0.80%)
May 02, 2005 8.207 8.443 8.207 8.421 12,146,940 +0.22(+2.73%)
Apr 29, 2005 8.201 8.226 8.120 8.197 17,850,502 +0.10(+1.27%)
Apr 28, 2005 8.231 8.289 8.057 8.094 25,527,838 -0.09(-1.15%)
Apr 27, 2005 8.367 8.367 8.143 8.188 19,126,336 -0.25(-2.92%)
Apr 26, 2005 8.489 8.524 8.409 8.435 13,157,557 -0.08(-0.94%)
Apr 25, 2005 8.442 8.562 8.352 8.515 15,946,523 +0.07(+0.85%)
Apr 22, 2005 8.531 8.581 8.372 8.443 14,023,002 -0.04(-0.52%)
Apr 21, 2005 8.475 8.534 8.421 8.488 21,354,158 +0.15(+1.79%)
Apr 20, 2005 8.372 8.525 8.256 8.339 19,000,706 -0.04(-0.51%)
Apr 19, 2005 8.267 8.488 8.243 8.382 15,430,048 +0.24(+2.96%)
Apr 18, 2005 8.117 8.204 8.104 8.141 19,553,474 -0.03(-0.32%)
Apr 15, 2005 8.333 8.393 8.153 8.167 22,962,212 -0.16(-1.98%)
Apr 14, 2005 8.504 8.522 8.244 8.332 44,536,920 -0.28(-3.20%)
Apr 13, 2005 8.794 8.794 8.562 8.607 13,643,323 -0.19(-2.13%)
Apr 12, 2005 8.908 8.909 8.706 8.794 19,662,354 -0.07(-0.79%)
Apr 11, 2005 8.965 8.968 8.846 8.865 10,376,965 -0.01(-0.15%)
Apr 08, 2005 9.045 9.049 8.810 8.878 16,530,001 -0.17(-1.88%)
Apr 07, 2005 9.019 9.062 8.951 9.048 11,870,556 +0.05(+0.53%)
Apr 06, 2005 9.094 9.094 8.984 9.001 8,182,643 -0.06(-0.65%)
Apr 05, 2005 9.041 9.161 9.017 9.060 12,412,157 +0.09(+0.96%)
Apr 04, 2005 8.870 9.032 8.859 8.974 14,048,127 +0.02(+0.22%)
Apr 01, 2005 9.103 9.170 8.928 8.954 10,265,295 -0.12(-1.30%)
Mar 31, 2005 8.938 9.105 8.928 9.071 24,567,472 +0.28(+3.14%)
Mar 30, 2005 8.668 8.823 8.611 8.794 13,082,179 +0.17(+2.01%)
Mar 29, 2005 8.817 8.857 8.615 8.621 17,523,866 -0.17(-1.96%)
Mar 28, 2005 8.998 8.998 8.754 8.793 14,148,631 -0.15(-1.73%)
Mar 24, 2005 8.999 9.080 8.892 8.948 12,451,242 -0.03(-0.37%)
Mar 23, 2005 8.933 9.095 8.842 8.981 19,316,176 -0.01(-0.14%)
Mar 22, 2005 9.008 9.163 8.994 8.994 15,728,766 +0.07(+0.75%)
Mar 21, 2005 8.948 9.027 8.913 8.926 10,399,299 -0.13(-1.39%)
Mar 18, 2005 9.062 9.170 9.008 9.052 14,709,774 -0.05(-0.55%)
Mar 17, 2005 8.952 9.133 8.946 9.103 16,178,239 +0.21(+2.39%)
Mar 16, 2005 8.951 9.025 8.879 8.890 11,633,257 -0.07(-0.78%)
Mar 15, 2005 8.932 9.041 8.893 8.961 13,450,691 +0.08(+0.90%)
Mar 14, 2005 8.939 8.952 8.853 8.880 14,123,505 -0.07(-0.80%)
Mar 11, 2005 8.969 9.035 8.943 8.952 10,926,942 -0.05(-0.54%)
Mar 10, 2005 9.120 9.148 8.991 9.001 10,220,627 -0.10(-1.15%)
Mar 09, 2005 9.091 9.158 8.939 9.105 16,636,087 +0.01(+0.06%)
Mar 08, 2005 9.027 9.157 9.027 9.100 17,334,026 +0.11(+1.26%)
Mar 07, 2005 8.941 9.064 8.935 8.986 13,757,785 -0.00(-0.03%)
Mar 04, 2005 9.034 9.088 8.939 8.989 15,594,762 +0.05(+0.61%)
Mar 03, 2005 8.948 9.011 8.890 8.935 15,187,165 -0.02(-0.22%)
Mar 02, 2005 8.890 8.986 8.853 8.955 14,974,991 +0.03(+0.32%)
Mar 01, 2005 8.855 8.962 8.855 8.926 15,136,913 +0.05(+0.58%)
Feb 28, 2005 8.962 8.979 8.849 8.875 10,418,842 -0.03(-0.34%)
Feb 25, 2005 8.815 8.978 8.797 8.905 20,706,470 +0.04(+0.44%)
Feb 24, 2005 8.826 8.885 8.810 8.866 18,531,692 -0.02(-0.19%)
Feb 23, 2005 8.912 8.952 8.862 8.883 11,577,421 -0.07(-0.74%)
Feb 22, 2005 9.048 9.123 8.948 8.949 13,593,071 -0.06(-0.62%)
Feb 18, 2005 8.908 9.042 8.908 9.005 9,799,071 +0.10(+1.13%)
Feb 17, 2005 8.797 8.966 8.744 8.905 13,849,913 +0.07(+0.79%)
Feb 16, 2005 8.726 8.842 8.694 8.835 8,311,064 +0.03(+0.36%)
Feb 15, 2005 8.769 8.862 8.766 8.803 6,764,430 -0.02(-0.18%)
Feb 14, 2005 8.826 8.883 8.770 8.819 10,410,466 +0.01(+0.11%)
Feb 11, 2005 8.720 8.836 8.711 8.809 11,758,886 +0.09(+1.04%)
Feb 10, 2005 8.584 8.757 8.584 8.719 19,246,382 +0.14(+1.59%)
Feb 09, 2005 8.537 8.597 8.537 8.582 19,056,542 +0.05(+0.55%)
Feb 08, 2005 8.532 8.568 8.472 8.535 13,517,693 -0.02(-0.20%)
Feb 07, 2005 8.432 8.588 8.385 8.552 13,098,930 +0.09(+1.03%)
Feb 04, 2005 8.382 8.465 8.283 8.465 8,713,077 +0.06(+0.68%)
Feb 03, 2005 8.379 8.422 8.340 8.408 10,192,709 +0.03(+0.36%)
Feb 02, 2005 8.539 8.574 8.346 8.378 21,555,166 -0.26(-2.97%)
Feb 01, 2005 8.564 8.635 8.564 8.634 19,173,796 +0.12(+1.36%)
Jan 31, 2005 8.313 8.654 8.297 8.518 21,153,152 +0.15(+1.85%)
Jan 28, 2005 8.339 8.408 8.310 8.363 17,515,492 -0.01(-0.17%)
Jan 27, 2005 8.260 8.436 8.186 8.378 29,896,940 +0.06(+0.67%)
Jan 26, 2005 8.439 8.449 8.302 8.322 23,713,194 +0.08(+0.97%)
Jan 25, 2005 7.995 8.320 7.995 8.241 17,479,198 +0.28(+3.45%)
Jan 24, 2005 8.035 8.065 7.963 7.966 14,801,902 -0.03(-0.34%)
Jan 21, 2005 8.035 8.037 7.938 7.994 19,372,010 +0.01(+0.14%)
Jan 20, 2005 7.966 8.021 7.919 7.982 11,722,593 -0.04(-0.54%)
Jan 19, 2005 8.024 8.082 7.978 8.025 8,124,016 +0.01(+0.11%)
Jan 18, 2005 8.124 8.124 7.973 8.016 19,433,430 -0.11(-1.31%)
Jan 14, 2005 8.057 8.143 8.024 8.122 10,298,796 +0.07(+0.82%)
Jan 13, 2005 8.062 8.124 8.014 8.057 10,904,608 -0.03(-0.39%)
Jan 12, 2005 8.131 8.133 7.991 8.088 15,463,549 +0.04(+0.53%)
Jan 11, 2005 8.160 8.171 8.035 8.045 10,946,484 -0.08(-1.00%)
Jan 10, 2005 8.067 8.210 8.045 8.127 19,852,192 +0.09(+1.11%)
Jan 07, 2005 8.251 8.299 7.999 8.038 25,592,048 -0.21(-2.59%)
Jan 06, 2005 8.312 8.349 8.241 8.251 13,682,407 -0.08(-0.95%)
Jan 05, 2005 8.418 8.478 8.322 8.330 15,044,785 -0.15(-1.77%)
Jan 04, 2005 8.624 8.633 8.445 8.481 9,818,614 -0.17(-2.00%)
Jan 03, 2005 8.740 8.753 8.634 8.654 4,977,705 -0.12(-1.39%)
Dec 31, 2004 8.792 8.827 8.757 8.776 4,433,312 -0.01(-0.16%)
Dec 30, 2004 8.740 8.806 8.691 8.790 9,290,971 +0.10(+1.15%)
Dec 29, 2004 8.525 8.714 8.525 8.690 16,597,003 +0.16(+1.93%)
Dec 28, 2004 8.431 8.539 8.431 8.525 9,578,523 +0.02(+0.27%)
Dec 27, 2004 8.539 8.568 8.479 8.502 4,042,466 -0.04(-0.52%)
Dec 23, 2004 8.539 8.575 8.459 8.547 10,488,636 -0.01(-0.12%)
Dec 22, 2004 8.711 8.711 8.539 8.557 10,762,228 -0.19(-2.15%)
Dec 21, 2004 8.618 8.872 8.618 8.744 24,517,220 +0.14(+1.65%)
Dec 20, 2004 8.547 8.637 8.538 8.602 16,289,909 +0.03(+0.32%)
Dec 17, 2004 8.370 8.575 8.370 8.575 17,121,854 +0.14(+1.61%)
Dec 16, 2004 8.615 8.615 8.438 8.439 13,609,821 -0.20(-2.27%)
Dec 15, 2004 8.482 8.654 8.469 8.635 14,790,735 +0.16(+1.88%)
Dec 14, 2004 8.346 8.506 8.310 8.476 12,130,190 +0.08(+1.01%)
Dec 13, 2004 8.230 8.428 8.201 8.392 8,595,824 +0.09(+1.05%)
Dec 10, 2004 8.269 8.350 8.190 8.304 13,445,108 -0.02(-0.28%)
Dec 09, 2004 8.187 8.343 8.178 8.327 16,208,948 +0.08(+0.94%)
Dec 08, 2004 8.260 8.273 8.214 8.250 14,489,225 -0.10(-1.25%)
Dec 07, 2004 8.382 8.408 8.342 8.355 8,182,643 -0.05(-0.65%)
Dec 06, 2004 8.410 8.441 8.367 8.409 13,869,455 -0.03(-0.32%)
Dec 03, 2004 8.403 8.449 8.342 8.436 11,814,721 +0.01(+0.14%)
Dec 02, 2004 8.376 8.425 8.323 8.425 15,134,121 +0.05(+0.60%)
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.