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

Canadian National Railway Company (NY: CNI )

126.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
May 02, 2005 8.247 8.485 8.247 8.462 12,087,556 +0.22(+2.73%)
Apr 29, 2005 8.242 8.266 8.159 8.237 17,763,234 +0.10(+1.27%)
Apr 28, 2005 8.272 8.329 8.096 8.134 25,403,038 -0.10(-1.15%)
Apr 27, 2005 8.409 8.409 8.183 8.229 19,032,832 -0.25(-2.92%)
Apr 26, 2005 8.531 8.566 8.450 8.476 13,093,232 -0.08(-0.94%)
Apr 25, 2005 8.483 8.604 8.393 8.557 15,868,564 +0.07(+0.85%)
Apr 22, 2005 8.573 8.623 8.413 8.485 13,954,446 -0.04(-0.52%)
Apr 21, 2005 8.517 8.576 8.462 8.530 21,249,762 +0.15(+1.79%)
Apr 20, 2005 8.413 8.567 8.296 8.380 18,907,816 -0.04(-0.51%)
Apr 19, 2005 8.308 8.530 8.283 8.423 15,354,614 +0.24(+2.96%)
Apr 18, 2005 8.157 8.244 8.144 8.181 19,457,882 -0.03(-0.32%)
Apr 15, 2005 8.374 8.435 8.193 8.207 22,849,954 -0.17(-1.98%)
Apr 14, 2005 8.545 8.564 8.285 8.373 44,319,188 -0.28(-3.20%)
Apr 13, 2005 8.838 8.838 8.604 8.649 13,576,623 -0.19(-2.13%)
Apr 12, 2005 8.951 8.953 8.748 8.838 19,566,228 -0.07(-0.79%)
Apr 11, 2005 9.009 9.012 8.889 8.908 10,326,235 -0.01(-0.15%)
Apr 08, 2005 9.090 9.094 8.854 8.921 16,449,189 -0.17(-1.88%)
Apr 07, 2005 9.064 9.107 8.995 9.093 11,812,523 +0.05(+0.53%)
Apr 06, 2005 9.139 9.139 9.028 9.045 8,142,640 -0.06(-0.65%)
Apr 05, 2005 9.085 9.206 9.061 9.104 12,351,477 +0.09(+0.96%)
Apr 04, 2005 8.914 9.077 8.902 9.018 13,979,449 +0.02(+0.22%)
Apr 01, 2005 9.147 9.215 8.972 8.997 10,215,110 -0.12(-1.30%)
Mar 31, 2005 8.982 9.150 8.972 9.116 24,447,368 +0.28(+3.14%)
Mar 30, 2005 8.711 8.866 8.653 8.838 13,018,223 +0.17(+2.01%)
Mar 29, 2005 8.861 8.901 8.658 8.663 17,438,196 -0.17(-1.96%)
Mar 28, 2005 9.042 9.042 8.797 8.836 14,079,461 -0.16(-1.73%)
Mar 24, 2005 9.044 9.124 8.936 8.992 12,390,370 -0.03(-0.37%)
Mar 23, 2005 8.977 9.140 8.885 9.025 19,221,742 -0.01(-0.14%)
Mar 22, 2005 9.052 9.208 9.038 9.038 15,651,871 +0.07(+0.75%)
Mar 21, 2005 8.992 9.071 8.957 8.970 10,348,460 -0.13(-1.39%)
Mar 18, 2005 9.107 9.215 9.052 9.097 14,637,861 -0.05(-0.55%)
Mar 17, 2005 8.996 9.177 8.990 9.147 16,099,147 +0.21(+2.39%)
Mar 16, 2005 8.995 9.069 8.923 8.934 11,576,384 -0.07(-0.78%)
Mar 15, 2005 8.976 9.085 8.937 9.005 13,384,934 +0.08(+0.90%)
Mar 14, 2005 8.983 8.996 8.897 8.924 14,054,458 -0.07(-0.80%)
Mar 11, 2005 9.013 9.080 8.987 8.996 10,873,522 -0.05(-0.54%)
Mar 10, 2005 9.165 9.193 9.035 9.045 10,170,660 -0.11(-1.15%)
Mar 09, 2005 9.136 9.203 8.983 9.150 16,554,757 +0.01(+0.06%)
Mar 08, 2005 9.071 9.202 9.071 9.144 17,249,284 +0.11(+1.26%)
Mar 07, 2005 8.985 9.108 8.979 9.031 13,690,526 -0.00(-0.03%)
Mar 04, 2005 9.078 9.133 8.983 9.033 15,518,522 +0.05(+0.61%)
Mar 03, 2005 8.992 9.055 8.934 8.979 15,112,918 -0.02(-0.22%)
Mar 02, 2005 8.934 9.031 8.897 8.999 14,901,782 +0.03(+0.32%)
Mar 01, 2005 8.898 9.006 8.898 8.970 15,062,912 +0.05(+0.58%)
Feb 28, 2005 9.006 9.023 8.892 8.918 10,367,906 -0.03(-0.34%)
Feb 25, 2005 8.858 9.022 8.841 8.949 20,605,242 +0.04(+0.44%)
Feb 24, 2005 8.869 8.928 8.854 8.910 18,441,094 -0.02(-0.19%)
Feb 23, 2005 8.956 8.996 8.905 8.927 11,520,822 -0.07(-0.74%)
Feb 22, 2005 9.093 9.167 8.992 8.993 13,526,617 -0.06(-0.62%)
Feb 18, 2005 8.951 9.087 8.951 9.049 9,751,166 +0.10(+1.13%)
Feb 17, 2005 8.841 9.010 8.787 8.949 13,782,203 +0.07(+0.79%)
Feb 16, 2005 8.769 8.885 8.737 8.878 8,270,433 +0.03(+0.36%)
Feb 15, 2005 8.812 8.905 8.809 8.846 6,731,360 -0.02(-0.18%)
Feb 14, 2005 8.869 8.927 8.813 8.862 10,359,572 +0.01(+0.11%)
Feb 11, 2005 8.763 8.879 8.754 8.852 11,701,399 +0.09(+1.04%)
Feb 10, 2005 8.626 8.800 8.626 8.761 19,152,290 +0.14(+1.59%)
Feb 09, 2005 8.578 8.639 8.578 8.625 18,963,378 +0.05(+0.55%)
Feb 08, 2005 8.574 8.610 8.514 8.577 13,451,608 -0.02(-0.20%)
Feb 07, 2005 8.473 8.630 8.426 8.594 13,034,892 +0.09(+1.03%)
Feb 04, 2005 8.423 8.507 8.324 8.507 8,670,481 +0.06(+0.68%)
Feb 03, 2005 8.420 8.463 8.381 8.449 10,142,879 +0.03(+0.36%)
Feb 02, 2005 8.581 8.616 8.387 8.419 21,449,786 -0.26(-2.97%)
Feb 01, 2005 8.606 8.678 8.606 8.676 19,080,060 +0.12(+1.36%)
Jan 31, 2005 8.354 8.697 8.338 8.560 21,049,738 +0.16(+1.85%)
Jan 28, 2005 8.380 8.449 8.351 8.404 17,429,862 -0.01(-0.17%)
Jan 27, 2005 8.301 8.478 8.226 8.419 29,750,780 +0.06(+0.67%)
Jan 26, 2005 8.481 8.491 8.342 8.363 23,597,266 +0.08(+0.97%)
Jan 25, 2005 8.034 8.361 8.034 8.282 17,393,746 +0.28(+3.45%)
Jan 24, 2005 8.075 8.105 8.003 8.005 14,729,539 -0.03(-0.34%)
Jan 21, 2005 8.075 8.076 7.977 8.033 19,277,304 +0.01(+0.14%)
Jan 20, 2005 8.005 8.060 7.958 8.021 11,665,284 -0.04(-0.54%)
Jan 19, 2005 8.063 8.122 8.017 8.064 8,084,300 +0.01(+0.11%)
Jan 18, 2005 8.164 8.164 8.013 8.056 19,338,424 -0.11(-1.31%)
Jan 14, 2005 8.096 8.183 8.063 8.162 10,248,448 +0.07(+0.82%)
Jan 13, 2005 8.102 8.164 8.053 8.096 10,851,297 -0.03(-0.39%)
Jan 12, 2005 8.171 8.172 8.030 8.128 15,387,951 +0.04(+0.53%)
Jan 11, 2005 8.200 8.211 8.075 8.085 10,892,969 -0.08(-1.00%)
Jan 10, 2005 8.106 8.250 8.085 8.167 19,755,140 +0.09(+1.11%)
Jan 07, 2005 8.292 8.339 8.039 8.077 25,466,934 -0.21(-2.59%)
Jan 06, 2005 8.352 8.390 8.282 8.292 13,615,517 -0.08(-0.95%)
Jan 05, 2005 8.459 8.519 8.363 8.371 14,971,234 -0.15(-1.77%)
Jan 04, 2005 8.666 8.675 8.486 8.522 9,770,613 -0.17(-2.00%)
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.