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

Canadian National Railway Company (NY: CNI )

120.73 -1.11 (-0.91%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 8.204 8.440 8.204 8.417 12,151,923 +0.22(+2.73%)
Apr 29, 2005 8.198 8.222 8.116 8.194 17,857,826 +0.10(+1.27%)
Apr 28, 2005 8.228 8.285 8.053 8.091 25,538,310 -0.09(-1.15%)
Apr 27, 2005 8.364 8.364 8.139 8.185 19,134,182 -0.25(-2.92%)
Apr 26, 2005 8.486 8.520 8.406 8.431 13,162,954 -0.08(-0.94%)
Apr 25, 2005 8.439 8.559 8.348 8.512 15,953,065 +0.07(+0.85%)
Apr 22, 2005 8.527 8.577 8.368 8.440 14,028,755 -0.04(-0.52%)
Apr 21, 2005 8.471 8.530 8.417 8.484 21,362,920 +0.15(+1.79%)
Apr 20, 2005 8.368 8.522 8.252 8.335 19,008,502 -0.04(-0.51%)
Apr 19, 2005 8.264 8.484 8.239 8.378 15,436,378 +0.24(+2.96%)
Apr 18, 2005 8.113 8.201 8.101 8.138 19,561,496 -0.03(-0.32%)
Apr 15, 2005 8.330 8.390 8.149 8.164 22,971,632 -0.16(-1.98%)
Apr 14, 2005 8.500 8.519 8.241 8.328 44,555,192 -0.27(-3.20%)
Apr 13, 2005 8.791 8.791 8.559 8.603 13,648,920 -0.19(-2.13%)
Apr 12, 2005 8.904 8.905 8.702 8.791 19,670,420 -0.07(-0.79%)
Apr 11, 2005 8.961 8.964 8.842 8.861 10,381,222 -0.01(-0.15%)
Apr 08, 2005 9.041 9.046 8.807 8.874 16,536,782 -0.17(-1.88%)
Apr 07, 2005 9.016 9.059 8.947 9.044 11,875,426 +0.05(+0.53%)
Apr 06, 2005 9.090 9.090 8.980 8.997 8,186,000 -0.06(-0.65%)
Apr 05, 2005 9.037 9.157 9.013 9.056 12,417,249 +0.09(+0.96%)
Apr 04, 2005 8.867 9.029 8.855 8.970 14,053,891 +0.02(+0.22%)
Apr 01, 2005 9.099 9.166 8.924 8.950 10,269,506 -0.12(-1.30%)
Mar 31, 2005 8.934 9.102 8.924 9.067 24,577,552 +0.28(+3.14%)
Mar 30, 2005 8.665 8.819 8.608 8.791 13,087,546 +0.17(+2.01%)
Mar 29, 2005 8.814 8.854 8.612 8.618 17,531,056 -0.17(-1.96%)
Mar 28, 2005 8.994 8.994 8.751 8.789 14,154,435 -0.15(-1.73%)
Mar 24, 2005 8.996 9.076 8.888 8.944 12,456,350 -0.03(-0.37%)
Mar 23, 2005 8.930 9.092 8.838 8.977 19,324,100 -0.01(-0.14%)
Mar 22, 2005 9.004 9.159 8.990 8.990 15,735,219 +0.07(+0.75%)
Mar 21, 2005 8.944 9.023 8.910 8.923 10,403,566 -0.13(-1.39%)
Mar 18, 2005 9.059 9.166 9.004 9.049 14,715,809 -0.05(-0.55%)
Mar 17, 2005 8.948 9.129 8.943 9.099 16,184,876 +0.21(+2.39%)
Mar 16, 2005 8.947 9.021 8.875 8.887 11,638,029 -0.07(-0.78%)
Mar 15, 2005 8.928 9.037 8.890 8.957 13,456,209 +0.08(+0.90%)
Mar 14, 2005 8.935 8.948 8.850 8.877 14,129,299 -0.07(-0.80%)
Mar 11, 2005 8.966 9.031 8.940 8.948 10,931,424 -0.05(-0.54%)
Mar 10, 2005 9.116 9.145 8.987 8.997 10,224,820 -0.10(-1.15%)
Mar 09, 2005 9.087 9.155 8.935 9.102 16,642,912 +0.01(+0.06%)
Mar 08, 2005 9.023 9.153 9.023 9.096 17,341,138 +0.11(+1.26%)
Mar 07, 2005 8.937 9.060 8.931 8.983 13,763,429 -0.00(-0.03%)
Mar 04, 2005 9.030 9.084 8.935 8.986 15,601,159 +0.05(+0.61%)
Mar 03, 2005 8.944 9.007 8.887 8.931 15,193,395 -0.02(-0.22%)
Mar 02, 2005 8.887 8.983 8.850 8.951 14,981,135 +0.03(+0.32%)
Mar 01, 2005 8.851 8.958 8.851 8.923 15,143,123 +0.05(+0.58%)
Feb 28, 2005 8.958 8.976 8.845 8.871 10,423,116 -0.03(-0.34%)
Feb 25, 2005 8.811 8.974 8.794 8.901 20,714,966 +0.04(+0.44%)
Feb 24, 2005 8.822 8.881 8.807 8.862 18,539,294 -0.02(-0.19%)
Feb 23, 2005 8.908 8.948 8.858 8.880 11,582,171 -0.07(-0.74%)
Feb 22, 2005 9.044 9.119 8.944 8.946 13,598,647 -0.06(-0.62%)
Feb 18, 2005 8.904 9.039 8.904 9.001 9,803,091 +0.10(+1.13%)
Feb 17, 2005 8.794 8.963 8.741 8.901 13,855,595 +0.07(+0.79%)
Feb 16, 2005 8.722 8.838 8.691 8.831 8,314,474 +0.03(+0.36%)
Feb 15, 2005 8.765 8.858 8.762 8.799 6,767,205 -0.02(-0.18%)
Feb 14, 2005 8.822 8.880 8.767 8.815 10,414,737 +0.01(+0.11%)
Feb 11, 2005 8.716 8.832 8.708 8.805 11,763,710 +0.09(+1.04%)
Feb 10, 2005 8.580 8.754 8.580 8.715 19,254,278 +0.14(+1.59%)
Feb 09, 2005 8.533 8.593 8.533 8.579 19,064,360 +0.05(+0.55%)
Feb 08, 2005 8.529 8.565 8.469 8.532 13,523,239 -0.02(-0.20%)
Feb 07, 2005 8.428 8.585 8.381 8.549 13,104,303 +0.09(+1.03%)
Feb 04, 2005 8.378 8.461 8.280 8.461 8,716,652 +0.06(+0.68%)
Feb 03, 2005 8.376 8.418 8.337 8.404 10,196,891 +0.03(+0.36%)
Feb 02, 2005 8.536 8.570 8.343 8.374 21,564,008 -0.26(-2.97%)
Feb 01, 2005 8.560 8.632 8.560 8.630 19,181,662 +0.12(+1.36%)
Jan 31, 2005 8.310 8.650 8.294 8.514 21,161,830 +0.15(+1.85%)
Jan 28, 2005 8.335 8.404 8.307 8.360 17,522,676 -0.01(-0.17%)
Jan 27, 2005 8.257 8.433 8.182 8.374 29,909,204 +0.06(+0.67%)
Jan 26, 2005 8.436 8.446 8.298 8.318 23,722,922 +0.08(+0.97%)
Jan 25, 2005 7.992 8.317 7.992 8.238 17,486,370 +0.27(+3.45%)
Jan 24, 2005 8.032 8.062 7.960 7.963 14,807,975 -0.03(-0.34%)
Jan 21, 2005 8.032 8.033 7.934 7.990 19,379,958 +0.01(+0.14%)
Jan 20, 2005 7.963 8.017 7.916 7.979 11,727,402 -0.04(-0.54%)
Jan 19, 2005 8.020 8.079 7.974 8.022 8,127,349 +0.01(+0.11%)
Jan 18, 2005 8.121 8.121 7.970 8.013 19,441,402 -0.11(-1.31%)
Jan 14, 2005 8.053 8.139 8.020 8.119 10,303,021 +0.07(+0.82%)
Jan 13, 2005 8.059 8.121 8.010 8.053 10,909,081 -0.03(-0.39%)
Jan 12, 2005 8.128 8.129 7.987 8.085 15,469,893 +0.04(+0.53%)
Jan 11, 2005 8.156 8.168 8.032 8.042 10,950,975 -0.08(-1.00%)
Jan 10, 2005 8.063 8.207 8.042 8.123 19,860,338 +0.09(+1.11%)
Jan 07, 2005 8.248 8.295 7.996 8.035 25,602,546 -0.21(-2.59%)
Jan 06, 2005 8.308 8.345 8.238 8.248 13,688,020 -0.08(-0.95%)
Jan 05, 2005 8.414 8.474 8.318 8.327 15,050,957 -0.15(-1.77%)
Jan 04, 2005 8.620 8.629 8.441 8.477 9,822,642 -0.17(-2.00%)
Jan 03, 2005 8.736 8.749 8.630 8.650 4,979,747 -0.12(-1.39%)
Dec 31, 2004 8.788 8.824 8.754 8.772 4,435,131 -0.01(-0.16%)
Dec 30, 2004 8.736 8.802 8.688 8.787 9,294,783 +0.10(+1.15%)
Dec 29, 2004 8.522 8.711 8.522 8.686 16,603,812 +0.16(+1.93%)
Dec 28, 2004 8.427 8.536 8.427 8.522 9,582,452 +0.02(+0.27%)
Dec 27, 2004 8.536 8.565 8.476 8.499 4,044,124 -0.04(-0.52%)
Dec 23, 2004 8.536 8.572 8.456 8.543 10,492,939 -0.01(-0.12%)
Dec 22, 2004 8.708 8.708 8.536 8.553 10,766,643 -0.19(-2.15%)
Dec 21, 2004 8.615 8.868 8.615 8.741 24,527,278 +0.14(+1.65%)
Dec 20, 2004 8.543 8.633 8.534 8.599 16,296,592 +0.03(+0.32%)
Dec 17, 2004 8.367 8.572 8.367 8.572 17,128,878 +0.14(+1.61%)
Dec 16, 2004 8.612 8.612 8.434 8.436 13,615,405 -0.20(-2.27%)
Dec 15, 2004 8.479 8.650 8.466 8.632 14,796,803 +0.16(+1.88%)
Dec 14, 2004 8.343 8.503 8.307 8.473 12,135,166 +0.08(+1.01%)
Dec 13, 2004 8.227 8.424 8.198 8.388 8,599,350 +0.09(+1.05%)
Dec 10, 2004 8.265 8.347 8.186 8.301 13,450,623 -0.02(-0.28%)
Dec 09, 2004 8.184 8.340 8.175 8.324 16,215,598 +0.08(+0.94%)
Dec 08, 2004 8.257 8.270 8.211 8.247 14,495,169 -0.10(-1.25%)
Dec 07, 2004 8.378 8.404 8.338 8.351 8,186,000 -0.05(-0.65%)
Dec 06, 2004 8.407 8.437 8.364 8.406 13,875,145 -0.03(-0.32%)
Dec 03, 2004 8.400 8.446 8.338 8.433 11,819,568 +0.01(+0.14%)
Dec 02, 2004 8.373 8.421 8.320 8.421 15,140,330 +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.