Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Canadian National Railway Company
(NY:
CNI
)
127.33
+3.26 (+2.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2005
11.64
11.82
11.55
11.57
16,373,742
-0.10(-0.87%)
Nov 29, 2005
11.55
11.74
11.54
11.67
15,098,297
+0.11(+0.93%)
Nov 28, 2005
11.51
11.67
11.46
11.57
13,538,498
-0.03(-0.30%)
Nov 25, 2005
11.39
11.60
11.34
11.60
9,698,357
+0.15(+1.33%)
Nov 23, 2005
11.36
11.47
11.26
11.45
13,742,790
+0.09(+0.78%)
Nov 22, 2005
11.12
11.37
11.05
11.36
14,761,491
+0.22(+1.99%)
Nov 21, 2005
11.22
11.29
11.11
11.14
15,708,412
-0.08(-0.74%)
Nov 18, 2005
11.18
11.31
11.15
11.22
23,951,878
+0.05(+0.45%)
Nov 17, 2005
10.97
11.24
10.96
11.17
18,024,644
+0.24(+2.24%)
Nov 16, 2005
10.87
10.93
10.81
10.92
13,891,868
-0.00(-0.03%)
Nov 15, 2005
10.86
11.00
10.86
10.93
15,611,788
+0.02(+0.15%)
Nov 14, 2005
10.95
10.99
10.88
10.91
12,895,254
-0.04(-0.36%)
Nov 11, 2005
10.87
10.97
10.81
10.95
9,245,602
+0.03(+0.32%)
Nov 10, 2005
10.97
11.02
10.81
10.92
12,111,214
-0.03(-0.30%)
Nov 09, 2005
10.87
11.00
10.83
10.95
8,988,856
+0.07(+0.68%)
Nov 08, 2005
10.69
10.90
10.58
10.88
12,875,929
+0.12(+1.09%)
Nov 07, 2005
10.68
10.82
10.68
10.76
10,697,733
+0.10(+0.90%)
Nov 04, 2005
10.77
10.78
10.58
10.66
12,812,433
-0.10(-0.90%)
Nov 03, 2005
10.74
10.85
10.72
10.76
12,321,027
+0.04(+0.41%)
Nov 02, 2005
10.67
10.74
10.66
10.72
8,958,488
+0.06(+0.57%)
Nov 01, 2005
10.52
10.74
10.52
10.66
15,051,365
+0.15(+1.46%)
Oct 31, 2005
10.49
10.61
10.47
10.50
8,596,836
+0.09(+0.82%)
Oct 28, 2005
10.40
10.50
10.33
10.42
8,583,032
+0.08(+0.81%)
Oct 27, 2005
10.42
10.59
10.32
10.33
13,229,299
-0.08(-0.75%)
Oct 26, 2005
10.30
10.61
10.26
10.41
25,014,750
+0.12(+1.20%)
Oct 25, 2005
10.15
10.30
10.13
10.29
22,452,816
+0.19(+1.88%)
Oct 24, 2005
10.06
10.17
10.01
10.10
13,405,984
+0.05(+0.48%)
Oct 21, 2005
10.06
10.08
9.938
10.05
22,958,024
-0.02(-0.16%)
Oct 20, 2005
10.20
10.26
10.04
10.07
17,417,288
-0.17(-1.67%)
Oct 19, 2005
10.08
10.26
10.02
10.24
13,441,873
+0.17(+1.64%)
Oct 18, 2005
10.25
10.25
9.977
10.07
28,661,642
-0.17(-1.68%)
Oct 17, 2005
10.36
10.36
10.18
10.24
15,197,682
-0.05(-0.53%)
Oct 14, 2005
10.26
10.32
10.14
10.30
11,051,103
+0.01(+0.08%)
Oct 13, 2005
10.32
10.34
10.13
10.29
15,876,815
-0.13(-1.24%)
Oct 12, 2005
10.46
10.49
10.34
10.42
12,666,115
+0.04(+0.43%)
Oct 11, 2005
10.34
10.44
10.29
10.37
10,013,078
-0.06(-0.60%)
Oct 10, 2005
10.47
10.54
10.31
10.44
6,954,216
+0.04(+0.41%)
Oct 07, 2005
10.41
10.49
10.35
10.39
20,346,398
+0.10(+0.93%)
Oct 06, 2005
10.31
10.41
10.20
10.30
10,987,607
+0.01(+0.06%)
Oct 05, 2005
10.42
10.42
10.27
10.29
15,056,886
-0.15(-1.47%)
Oct 04, 2005
10.32
10.63
10.32
10.45
20,884,734
+0.11(+1.11%)
Oct 03, 2005
10.30
10.34
10.22
10.33
5,833,370
+0.05(+0.45%)
Sep 30, 2005
10.18
10.40
10.11
10.29
14,689,712
+0.14(+1.41%)
Sep 29, 2005
10.05
10.17
10.01
10.14
12,964,271
+0.09(+0.92%)
Sep 28, 2005
10.02
10.09
10.00
10.05
9,049,592
+0.06(+0.55%)
Sep 27, 2005
9.916
10.10
9.889
9.995
8,701,743
+0.02(+0.22%)
Sep 26, 2005
10.03
10.13
9.955
9.973
11,343,738
+0.00(+0.03%)
Sep 23, 2005
9.832
10.04
9.821
9.970
17,825,874
+0.12(+1.25%)
Sep 22, 2005
10.02
10.02
9.845
9.847
11,525,944
-0.15(-1.52%)
Sep 21, 2005
9.961
10.01
9.932
9.999
12,878,690
+0.02(+0.25%)
Sep 20, 2005
9.932
10.15
9.932
9.974
15,589,702
+0.08(+0.82%)
Sep 19, 2005
9.818
9.922
9.780
9.893
9,792,221
+0.10(+1.04%)
Sep 16, 2005
9.758
9.842
9.716
9.792
10,029,642
+0.07(+0.76%)
Sep 15, 2005
9.715
9.721
9.624
9.718
7,108,816
+0.03(+0.36%)
Sep 14, 2005
9.657
9.758
9.657
9.683
8,135,798
+0.02(+0.19%)
Sep 13, 2005
9.634
9.676
9.612
9.664
8,607,879
+0.04(+0.38%)
Sep 12, 2005
9.600
9.705
9.529
9.628
9,331,183
-0.01(-0.12%)
Sep 09, 2005
9.635
9.658
9.551
9.640
5,927,234
+0.06(+0.60%)
Sep 08, 2005
9.664
9.713
9.567
9.582
6,349,622
-0.08(-0.84%)
Sep 07, 2005
9.541
9.673
9.518
9.663
8,928,121
+0.11(+1.14%)
Sep 06, 2005
9.651
9.703
9.527
9.554
10,879,939
-0.04(-0.42%)
Sep 02, 2005
9.496
9.660
9.476
9.595
9,063,395
-0.00(-0.03%)
Sep 01, 2005
9.434
9.625
9.406
9.598
11,821,340
-0.01(-0.06%)
Aug 31, 2005
9.616
9.674
9.534
9.603
12,828,997
+0.01(+0.09%)
Aug 30, 2005
9.608
9.722
9.567
9.595
14,253,521
-0.13(-1.33%)
Aug 29, 2005
9.686
9.773
9.583
9.724
11,829,622
+0.04(+0.39%)
Aug 26, 2005
9.780
9.796
9.669
9.686
13,160,282
-0.12(-1.18%)
Aug 25, 2005
9.766
9.821
9.702
9.802
6,951,455
+0.06(+0.59%)
Aug 24, 2005
9.518
9.851
9.518
9.744
16,202,579
+0.23(+2.37%)
Aug 23, 2005
9.693
9.724
9.514
9.518
10,195,284
-0.15(-1.51%)
Aug 22, 2005
9.573
9.684
9.573
9.664
10,620,433
+0.09(+0.95%)
Aug 19, 2005
9.447
9.585
9.440
9.573
11,098,035
+0.19(+2.01%)
Aug 18, 2005
9.425
9.429
9.321
9.385
19,319,414
-0.06(-0.63%)
Aug 17, 2005
9.590
9.595
9.403
9.444
16,970,054
-0.20(-2.07%)
Aug 16, 2005
9.766
9.799
9.603
9.644
9,725,964
-0.16(-1.63%)
Aug 15, 2005
9.748
9.826
9.729
9.803
9,540,997
-0.01(-0.13%)
Aug 12, 2005
9.737
9.844
9.693
9.816
12,412,130
+0.01(+0.13%)
Aug 11, 2005
9.745
9.811
9.728
9.803
10,413,380
+0.03(+0.33%)
Aug 10, 2005
9.715
9.837
9.693
9.771
10,407,859
+0.02(+0.25%)
Aug 09, 2005
9.724
9.786
9.644
9.747
10,915,828
+0.02(+0.25%)
Aug 08, 2005
9.613
9.780
9.605
9.722
12,994,639
+0.14(+1.48%)
Aug 05, 2005
9.541
9.634
9.538
9.580
10,769,511
-0.09(-0.90%)
Aug 04, 2005
9.660
9.696
9.583
9.667
12,456,302
+0.02(+0.24%)
Aug 03, 2005
9.613
9.705
9.605
9.644
14,405,360
-0.06(-0.63%)
Aug 02, 2005
9.844
9.892
9.692
9.705
27,963,182
+0.03(+0.34%)
Aug 01, 2005
9.627
9.695
9.624
9.671
7,729,974
+0.04(+0.45%)
Jul 29, 2005
9.708
9.789
9.593
9.628
9,648,665
-0.05(-0.52%)
Jul 28, 2005
9.427
9.728
9.402
9.679
16,354,417
+0.23(+2.42%)
Jul 27, 2005
9.367
9.540
9.351
9.450
15,346,760
+0.09(+0.94%)
Jul 26, 2005
9.237
9.372
9.215
9.361
15,404,735
+0.04(+0.48%)
Jul 25, 2005
9.237
9.360
9.222
9.316
17,613,300
+0.08(+0.85%)
Jul 22, 2005
9.324
9.369
9.238
9.238
11,981,460
-0.04(-0.45%)
Jul 21, 2005
9.396
9.548
9.267
9.280
24,501,258
-0.09(-1.00%)
Jul 20, 2005
8.753
9.383
8.753
9.374
39,930,840
+0.65(+7.48%)
Jul 19, 2005
8.751
8.759
8.691
8.722
14,366,710
+0.02(+0.18%)
Jul 18, 2005
8.675
8.770
8.643
8.706
11,376,866
+0.05(+0.55%)
Jul 15, 2005
8.676
8.680
8.607
8.659
16,089,390
-0.02(-0.23%)
Jul 14, 2005
8.617
8.757
8.601
8.679
21,801,288
+0.17(+1.99%)
Jul 13, 2005
8.528
8.591
8.470
8.509
13,781,440
-0.01(-0.12%)
Jul 12, 2005
8.588
8.591
8.493
8.520
10,554,176
-0.04(-0.42%)
Jul 11, 2005
8.527
8.609
8.509
8.556
13,513,652
+0.05(+0.61%)
Jul 08, 2005
8.412
8.537
8.343
8.504
17,461,460
+0.14(+1.70%)
Jul 07, 2005
8.279
8.411
8.260
8.362
19,664,502
+0.03(+0.37%)
Jul 06, 2005
8.289
8.360
8.267
8.331
14,880,201
+0.09(+1.14%)
Jul 05, 2005
8.252
8.262
8.201
8.237
30,420,210
-0.21(-2.49%)
Jul 01, 2005
8.389
8.469
8.327
8.447
13,798,004
+0.09(+1.13%)
Jun 30, 2005
8.537
8.608
8.353
8.353
13,392,181
-0.18(-2.16%)
Jun 29, 2005
8.505
8.593
8.402
8.537
13,105,067
+0.03(+0.37%)
Jun 28, 2005
8.380
8.599
8.380
8.505
20,362,962
+0.13(+1.59%)
Jun 27, 2005
8.380
8.418
8.317
8.372
10,672,886
-0.03(-0.38%)
Jun 24, 2005
8.476
8.527
8.394
8.404
9,737,007
-0.08(-0.97%)
Jun 23, 2005
8.541
8.543
8.431
8.486
9,469,219
-0.09(-1.01%)
Jun 22, 2005
8.507
8.620
8.491
8.573
6,186,740
+0.08(+0.96%)
Jun 21, 2005
8.576
8.580
8.478
8.492
7,636,110
-0.09(-1.08%)
Jun 20, 2005
8.625
8.672
8.585
8.585
8,433,954
-0.06(-0.74%)
Jun 17, 2005
8.692
8.727
8.620
8.649
10,013,078
+0.01(+0.17%)
Jun 16, 2005
8.437
8.669
8.437
8.634
10,148,352
+0.23(+2.71%)
Jun 15, 2005
8.486
8.498
8.318
8.407
16,564,231
-0.01(-0.07%)
Jun 14, 2005
8.537
8.570
8.411
8.412
15,272,221
-0.12(-1.46%)
Jun 13, 2005
8.431
8.576
8.404
8.537
10,868,896
+0.04(+0.46%)
Jun 10, 2005
8.527
8.541
8.466
8.498
6,603,607
+0.03(+0.33%)
Jun 09, 2005
8.592
8.592
8.375
8.470
25,655,234
-0.18(-2.03%)
Jun 08, 2005
8.772
8.779
8.609
8.646
10,162,156
-0.10(-1.09%)
Jun 07, 2005
8.843
8.853
8.720
8.741
9,930,257
-0.05(-0.56%)
Jun 06, 2005
8.773
8.815
8.718
8.791
9,651,425
+0.02(+0.28%)
Jun 03, 2005
8.860
8.876
8.734
8.766
14,405,360
-0.07(-0.77%)
Jun 02, 2005
8.776
8.893
8.734
8.834
9,342,226
+0.05(+0.61%)
Jun 01, 2005
8.802
8.938
8.751
8.780
12,707,526
-0.10(-1.11%)
May 31, 2005
8.775
8.959
8.754
8.879
13,013,964
+0.10(+1.19%)
May 27, 2005
8.722
8.795
8.704
8.775
12,100,171
+0.07(+0.82%)
May 26, 2005
8.662
8.730
8.647
8.704
7,545,007
+0.05(+0.62%)
May 25, 2005
8.653
8.686
8.604
8.650
6,413,118
-0.06(-0.73%)
May 24, 2005
8.666
8.717
8.602
8.714
11,183,617
+0.09(+1.08%)
May 23, 2005
8.621
8.706
8.583
8.621
6,023,858
-0.01(-0.12%)
May 20, 2005
8.670
8.699
8.622
8.631
7,774,146
-0.05(-0.57%)
May 19, 2005
8.672
8.748
8.617
8.680
8,563,707
+0.00(+0.02%)
May 18, 2005
8.447
8.740
8.447
8.679
21,356,816
+0.31(+3.70%)
May 17, 2005
8.351
8.385
8.309
8.369
14,118,246
+0.00(+0.02%)
May 16, 2005
8.288
8.394
8.288
8.367
11,150,488
+0.08(+0.98%)
May 13, 2005
8.460
8.504
8.198
8.286
18,908,070
-0.21(-2.52%)
May 12, 2005
8.660
8.680
8.457
8.501
10,954,478
-0.17(-1.94%)
May 11, 2005
8.566
8.698
8.562
8.669
12,218,881
+0.10(+1.20%)
May 10, 2005
8.691
8.704
8.518
8.566
10,706,015
-0.09(-1.02%)
May 09, 2005
8.670
8.763
8.653
8.654
17,801,026
-0.00(-0.03%)
May 06, 2005
8.685
8.693
8.622
8.657
8,160,644
+0.04(+0.52%)
May 05, 2005
8.640
8.693
8.580
8.612
14,504,745
+0.02(+0.22%)
May 04, 2005
8.479
8.635
8.459
8.593
9,841,914
+0.15(+1.73%)
May 03, 2005
8.549
8.611
8.412
8.447
15,689,088
-0.07(-0.80%)
May 02, 2005
8.299
8.538
8.299
8.515
12,011,828
+0.23(+2.73%)
Apr 29, 2005
8.294
8.318
8.211
8.289
17,651,948
+0.10(+1.27%)
Apr 28, 2005
8.324
8.382
8.147
8.185
25,243,888
-0.10(-1.15%)
Apr 27, 2005
8.462
8.462
8.234
8.280
18,913,592
-0.25(-2.92%)
Apr 26, 2005
8.585
8.620
8.504
8.530
13,011,203
-0.08(-0.94%)
Apr 25, 2005
8.537
8.659
8.446
8.611
15,769,148
+0.07(+0.85%)
Apr 22, 2005
8.627
8.677
8.466
8.538
13,867,022
-0.04(-0.52%)
Apr 21, 2005
8.570
8.630
8.515
8.583
21,116,634
+0.15(+1.79%)
Apr 20, 2005
8.466
8.621
8.349
8.433
18,789,360
-0.04(-0.51%)
Apr 19, 2005
8.360
8.583
8.336
8.476
15,258,417
+0.24(+2.96%)
Apr 18, 2005
8.208
8.296
8.195
8.233
19,335,980
-0.03(-0.32%)
Apr 15, 2005
8.427
8.488
8.244
8.259
22,706,800
-0.17(-1.98%)
Apr 14, 2005
8.599
8.618
8.337
8.425
44,041,528
-0.28(-3.20%)
Apr 13, 2005
8.893
8.893
8.659
8.704
13,491,566
-0.19(-2.13%)
Apr 12, 2005
9.008
9.009
8.804
8.893
19,443,646
-0.07(-0.79%)
Apr 11, 2005
9.066
9.069
8.946
8.964
10,261,541
-0.01(-0.15%)
Apr 08, 2005
9.147
9.151
8.909
8.977
16,346,135
-0.17(-1.88%)
Apr 07, 2005
9.121
9.164
9.051
9.150
11,738,518
+0.05(+0.53%)
Apr 06, 2005
9.196
9.196
9.085
9.102
8,091,627
-0.06(-0.65%)
Apr 05, 2005
9.143
9.264
9.118
9.161
12,274,095
+0.09(+0.96%)
Apr 04, 2005
8.970
9.134
8.959
9.074
13,891,868
+0.02(+0.22%)
Apr 01, 2005
9.205
9.273
9.028
9.054
10,151,113
-0.12(-1.30%)
Mar 31, 2005
9.038
9.208
9.028
9.173
24,294,206
+0.28(+3.14%)
Mar 30, 2005
8.766
8.922
8.708
8.893
12,936,664
+0.18(+2.01%)
Mar 29, 2005
8.917
8.957
8.712
8.718
17,328,946
-0.17(-1.96%)
Mar 28, 2005
9.099
9.099
8.853
8.892
13,991,254
-0.16(-1.73%)
Mar 24, 2005
9.101
9.182
8.992
9.048
12,312,745
-0.03(-0.37%)
Mar 23, 2005
9.034
9.198
8.941
9.082
19,101,320
-0.01(-0.14%)
Mar 22, 2005
9.109
9.266
9.095
9.095
15,553,813
+0.07(+0.75%)
Mar 21, 2005
9.048
9.128
9.014
9.027
10,283,627
-0.13(-1.39%)
Mar 18, 2005
9.164
9.273
9.109
9.154
14,546,156
-0.05(-0.55%)
Mar 17, 2005
9.053
9.235
9.047
9.205
15,998,286
+0.21(+2.39%)
Mar 16, 2005
9.051
9.127
8.979
8.990
11,503,858
-0.07(-0.78%)
Mar 15, 2005
9.032
9.143
8.993
9.061
13,301,078
+0.08(+0.90%)
Mar 14, 2005
9.040
9.053
8.953
8.980
13,966,407
-0.07(-0.80%)
Mar 11, 2005
9.070
9.137
9.044
9.053
10,805,400
-0.05(-0.54%)
Mar 10, 2005
9.222
9.251
9.092
9.102
10,106,942
-0.11(-1.15%)
Mar 09, 2005
9.193
9.261
9.040
9.208
16,451,042
+0.01(+0.06%)
Mar 08, 2005
9.128
9.260
9.128
9.202
17,141,218
+0.11(+1.26%)
Mar 07, 2005
9.041
9.166
9.035
9.088
13,604,755
-0.00(-0.03%)
Mar 04, 2005
9.135
9.190
9.040
9.090
15,421,299
+0.06(+0.61%)
Mar 03, 2005
9.048
9.112
8.990
9.035
15,018,236
-0.02(-0.22%)
Mar 02, 2005
8.990
9.088
8.953
9.056
14,808,423
+0.03(+0.32%)
Mar 01, 2005
8.954
9.063
8.954
9.027
14,968,543
+0.05(+0.58%)
Feb 28, 2005
9.063
9.080
8.948
8.975
10,302,952
-0.03(-0.34%)
Feb 25, 2005
8.914
9.079
8.896
9.005
20,476,150
+0.04(+0.44%)
Feb 24, 2005
8.925
8.985
8.909
8.966
18,325,560
-0.02(-0.19%)
Feb 23, 2005
9.012
9.053
8.961
8.983
11,448,644
-0.07(-0.74%)
Feb 22, 2005
9.150
9.225
9.048
9.050
13,441,873
-0.06(-0.62%)
Feb 18, 2005
9.008
9.144
9.008
9.106
9,690,075
+0.10(+1.13%)
Feb 17, 2005
8.896
9.067
8.843
9.005
13,695,858
+0.07(+0.79%)
Feb 16, 2005
8.824
8.941
8.792
8.934
8,218,619
+0.03(+0.36%)
Feb 15, 2005
8.867
8.961
8.864
8.902
6,689,188
-0.02(-0.18%)
Feb 14, 2005
8.925
8.983
8.869
8.918
10,294,670
+0.01(+0.11%)
Feb 11, 2005
8.818
8.935
8.809
8.908
11,628,090
+0.09(+1.04%)
Feb 10, 2005
8.680
8.856
8.680
8.817
19,032,302
+0.14(+1.59%)
Feb 09, 2005
8.633
8.693
8.633
8.679
18,844,574
+0.05(+0.55%)
Feb 08, 2005
8.628
8.664
8.567
8.631
13,367,334
-0.02(-0.20%)
Feb 07, 2005
8.527
8.685
8.479
8.649
12,953,229
+0.09(+1.03%)
Feb 04, 2005
8.476
8.560
8.376
8.560
8,616,161
+0.06(+0.68%)
Feb 03, 2005
8.473
8.517
8.434
8.502
10,079,335
+0.03(+0.36%)
Feb 02, 2005
8.635
8.670
8.440
8.472
21,315,404
-0.26(-2.97%)
Feb 01, 2005
8.660
8.733
8.660
8.731
18,960,524
+0.12(+1.36%)
Jan 31, 2005
8.407
8.751
8.391
8.614
20,917,864
+0.16(+1.85%)
Jan 28, 2005
8.433
8.502
8.404
8.457
17,320,664
-0.01(-0.17%)
Jan 27, 2005
8.353
8.531
8.278
8.472
29,564,392
+0.06(+0.67%)
Jan 26, 2005
8.534
8.544
8.395
8.415
23,449,430
+0.08(+0.97%)
Jan 25, 2005
8.085
8.414
8.085
8.334
17,284,776
+0.28(+3.45%)
Jan 24, 2005
8.125
8.156
8.053
8.056
14,637,259
-0.03(-0.34%)
Jan 21, 2005
8.125
8.127
8.027
8.083
19,156,534
+0.01(+0.14%)
Jan 20, 2005
8.056
8.111
8.008
8.072
11,592,201
-0.04(-0.54%)
Jan 19, 2005
8.114
8.173
8.068
8.115
8,033,652
+0.01(+0.11%)
Jan 18, 2005
8.215
8.215
8.063
8.107
19,217,268
-0.11(-1.31%)
Jan 14, 2005
8.147
8.234
8.114
8.214
10,184,241
+0.07(+0.82%)
Jan 13, 2005
8.153
8.215
8.104
8.147
10,783,314
-0.03(-0.39%)
Jan 12, 2005
8.223
8.224
8.081
8.179
15,291,546
+0.04(+0.53%)
Jan 11, 2005
8.252
8.263
8.125
8.136
10,824,725
-0.08(-1.00%)
Jan 10, 2005
8.157
8.302
8.136
8.218
19,631,374
+0.09(+1.11%)
Jan 07, 2005
8.344
8.392
8.089
8.128
25,307,384
-0.22(-2.59%)
Jan 06, 2005
8.405
8.443
8.334
8.344
13,530,216
-0.08(-0.95%)
Jan 05, 2005
8.512
8.573
8.415
8.424
14,877,440
-0.15(-1.77%)
Jan 04, 2005
8.721
8.730
8.540
8.576
9,709,400
-0.18(-2.00%)
Jan 03, 2005
8.838
8.851
8.731
8.751
4,922,337
-0.12(-1.39%)
Dec 31, 2004
8.890
8.927
8.856
8.875
4,384,000
-0.01(-0.16%)
Dec 30, 2004
8.838
8.905
8.789
8.889
9,187,627
+0.10(+1.15%)
Dec 29, 2004
8.621
8.812
8.621
8.788
16,412,392
+0.17(+1.93%)
Dec 28, 2004
8.525
8.635
8.525
8.621
9,471,979
+0.02(+0.27%)
Dec 27, 2004
8.635
8.664
8.575
8.598
3,997,501
-0.04(-0.52%)
Dec 23, 2004
8.635
8.672
8.554
8.643
10,371,969
-0.01(-0.12%)
Dec 22, 2004
8.809
8.809
8.635
8.653
10,642,518
-0.19(-2.15%)
Dec 21, 2004
8.715
8.972
8.715
8.843
24,244,512
+0.14(+1.65%)
Dec 20, 2004
8.643
8.734
8.634
8.699
16,108,715
+0.03(+0.32%)
Dec 17, 2004
8.464
8.672
8.464
8.672
16,931,404
+0.14(+1.61%)
Dec 16, 2004
8.712
8.712
8.533
8.534
13,458,438
-0.20(-2.27%)
Dec 15, 2004
8.578
8.751
8.564
8.733
14,626,216
+0.16(+1.88%)
Dec 14, 2004
8.440
8.602
8.404
8.572
11,995,264
+0.09(+1.01%)
Dec 13, 2004
8.323
8.522
8.294
8.486
8,500,211
+0.09(+1.05%)
Dec 10, 2004
8.362
8.444
8.282
8.398
13,295,556
-0.02(-0.28%)
Dec 09, 2004
8.279
8.437
8.270
8.421
16,028,654
+0.08(+0.94%)
Dec 08, 2004
8.353
8.366
8.307
8.343
14,328,060
-0.11(-1.25%)
Dec 07, 2004
8.476
8.502
8.436
8.449
8,091,627
-0.06(-0.65%)
Dec 06, 2004
8.505
8.536
8.462
8.504
13,715,183
-0.03(-0.32%)
Dec 03, 2004
8.498
8.544
8.436
8.531
11,683,304
+0.01(+0.14%)
Dec 02, 2004
8.470
8.520
8.417
8.520
14,965,783
+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
.