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
)
127.34
+0.77 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 (%)
Dec 30, 2005
11.70
11.70
11.55
11.59
5,466,714
-0.10(-0.87%)
Dec 29, 2005
11.67
11.80
11.64
11.70
4,790,619
+0.04(+0.32%)
Dec 28, 2005
11.54
11.71
11.53
11.66
5,662,644
+0.11(+0.94%)
Dec 27, 2005
11.66
11.69
11.46
11.55
6,250,433
-0.06(-0.50%)
Dec 23, 2005
11.54
11.65
11.51
11.61
6,244,914
+0.09(+0.74%)
Dec 22, 2005
11.66
11.66
11.51
11.52
7,301,830
-0.07(-0.60%)
Dec 21, 2005
11.29
11.70
11.27
11.59
11,686,792
+0.36(+3.24%)
Dec 20, 2005
11.36
11.37
11.18
11.23
11,195,588
-0.06(-0.54%)
Dec 19, 2005
11.63
11.63
11.29
11.29
12,732,670
-0.22(-1.91%)
Dec 16, 2005
11.59
11.65
11.49
11.51
7,409,453
+0.02(+0.18%)
Dec 15, 2005
11.42
11.53
11.34
11.49
11,104,522
-0.01(-0.09%)
Dec 14, 2005
11.59
11.62
11.45
11.50
12,820,976
-0.09(-0.79%)
Dec 13, 2005
11.35
11.62
11.34
11.59
17,840,640
+0.08(+0.68%)
Dec 12, 2005
11.65
11.65
11.28
11.51
17,354,956
-0.09(-0.75%)
Dec 09, 2005
11.63
11.66
11.57
11.60
10,900,314
-0.10(-0.83%)
Dec 08, 2005
11.85
11.86
11.61
11.70
11,358,403
-0.16(-1.36%)
Dec 07, 2005
11.91
11.95
11.80
11.86
11,835,809
-0.05(-0.39%)
Dec 06, 2005
11.78
11.99
11.78
11.90
14,220,080
+0.17(+1.43%)
Dec 05, 2005
11.76
11.77
11.65
11.74
14,402,212
+0.00(+0.04%)
Dec 02, 2005
11.76
11.79
11.62
11.73
11,973,788
+0.01(+0.09%)
Dec 01, 2005
11.65
11.75
11.59
11.72
16,013,803
+0.15(+1.25%)
Nov 30, 2005
11.65
11.82
11.56
11.58
16,367,028
-0.10(-0.87%)
Nov 29, 2005
11.56
11.74
11.55
11.68
15,092,105
+0.11(+0.93%)
Nov 28, 2005
11.51
11.67
11.46
11.57
13,532,946
-0.03(-0.30%)
Nov 25, 2005
11.39
11.60
11.35
11.60
9,694,380
+0.15(+1.33%)
Nov 23, 2005
11.36
11.48
11.26
11.45
13,737,155
+0.09(+0.78%)
Nov 22, 2005
11.13
11.37
11.06
11.36
14,755,437
+0.22(+1.99%)
Nov 21, 2005
11.22
11.29
11.11
11.14
15,701,971
-0.08(-0.74%)
Nov 18, 2005
11.18
11.31
11.16
11.22
23,942,056
+0.05(+0.45%)
Nov 17, 2005
10.97
11.25
10.97
11.17
18,017,252
+0.25(+2.24%)
Nov 16, 2005
10.87
10.94
10.81
10.93
13,886,172
-0.00(-0.03%)
Nov 15, 2005
10.87
11.00
10.86
10.93
15,605,386
+0.02(+0.15%)
Nov 14, 2005
10.96
11.00
10.89
10.92
12,889,966
-0.04(-0.36%)
Nov 11, 2005
10.87
10.98
10.82
10.96
9,241,810
+0.03(+0.32%)
Nov 10, 2005
10.97
11.03
10.82
10.92
12,106,247
-0.03(-0.30%)
Nov 09, 2005
10.87
11.00
10.84
10.95
8,985,170
+0.07(+0.68%)
Nov 08, 2005
10.69
10.90
10.59
10.88
12,870,649
+0.12(+1.09%)
Nov 07, 2005
10.68
10.83
10.68
10.76
10,693,346
+0.10(+0.90%)
Nov 04, 2005
10.77
10.78
10.58
10.67
12,807,179
-0.10(-0.90%)
Nov 03, 2005
10.74
10.85
10.72
10.76
12,315,975
+0.04(+0.41%)
Nov 02, 2005
10.68
10.75
10.67
10.72
8,954,815
+0.06(+0.57%)
Nov 01, 2005
10.52
10.75
10.52
10.66
15,045,192
+0.15(+1.46%)
Oct 31, 2005
10.49
10.61
10.47
10.51
8,593,311
+0.09(+0.82%)
Oct 28, 2005
10.40
10.50
10.33
10.42
8,579,513
+0.08(+0.81%)
Oct 27, 2005
10.42
10.59
10.33
10.34
13,223,874
-0.08(-0.75%)
Oct 26, 2005
10.31
10.61
10.27
10.41
25,004,492
+0.12(+1.20%)
Oct 25, 2005
10.15
10.30
10.13
10.29
22,443,608
+0.19(+1.88%)
Oct 24, 2005
10.06
10.18
10.01
10.10
13,400,487
+0.05(+0.48%)
Oct 21, 2005
10.07
10.08
9.942
10.05
22,948,610
-0.02(-0.16%)
Oct 20, 2005
10.21
10.27
10.04
10.07
17,410,146
-0.17(-1.67%)
Oct 19, 2005
10.08
10.26
10.02
10.24
13,436,361
+0.17(+1.64%)
Oct 18, 2005
10.25
10.25
9.981
10.08
28,649,888
-0.17(-1.68%)
Oct 17, 2005
10.36
10.37
10.18
10.25
15,191,450
-0.06(-0.53%)
Oct 14, 2005
10.26
10.32
10.15
10.30
11,046,571
+0.01(+0.08%)
Oct 13, 2005
10.32
10.34
10.13
10.29
15,870,305
-0.13(-1.24%)
Oct 12, 2005
10.46
10.49
10.35
10.42
12,660,921
+0.05(+0.43%)
Oct 11, 2005
10.35
10.45
10.29
10.38
10,008,972
-0.06(-0.60%)
Oct 10, 2005
10.47
10.54
10.32
10.44
6,951,364
+0.04(+0.40%)
Oct 07, 2005
10.42
10.49
10.35
10.40
20,338,054
+0.10(+0.93%)
Oct 06, 2005
10.31
10.41
10.20
10.30
10,983,101
+0.01(+0.06%)
Oct 05, 2005
10.42
10.42
10.28
10.30
15,050,712
-0.15(-1.47%)
Oct 04, 2005
10.32
10.63
10.32
10.45
20,876,170
+0.11(+1.11%)
Oct 03, 2005
10.31
10.35
10.22
10.34
5,830,978
+0.05(+0.45%)
Sep 30, 2005
10.18
10.41
10.12
10.29
14,683,688
+0.14(+1.41%)
Sep 29, 2005
10.05
10.17
10.02
10.15
12,958,955
+0.09(+0.92%)
Sep 28, 2005
10.03
10.10
10.00
10.05
9,045,881
+0.06(+0.55%)
Sep 27, 2005
9.920
10.11
9.893
9.999
8,698,174
+0.02(+0.22%)
Sep 26, 2005
10.03
10.13
9.960
9.977
11,339,086
+0.00(+0.03%)
Sep 23, 2005
9.836
10.04
9.825
9.974
17,818,564
+0.12(+1.25%)
Sep 22, 2005
10.02
10.03
9.849
9.851
11,521,218
-0.15(-1.52%)
Sep 21, 2005
9.965
10.01
9.936
10.00
12,873,408
+0.02(+0.25%)
Sep 20, 2005
9.936
10.16
9.936
9.978
15,583,309
+0.08(+0.82%)
Sep 19, 2005
9.822
9.926
9.784
9.897
9,788,206
+0.10(+1.04%)
Sep 16, 2005
9.762
9.846
9.720
9.796
10,025,529
+0.07(+0.76%)
Sep 15, 2005
9.719
9.725
9.628
9.722
7,105,900
+0.03(+0.36%)
Sep 14, 2005
9.661
9.762
9.661
9.687
8,132,462
+0.02(+0.19%)
Sep 13, 2005
9.638
9.680
9.616
9.668
8,604,349
+0.04(+0.38%)
Sep 12, 2005
9.604
9.709
9.533
9.632
9,327,357
-0.01(-0.12%)
Sep 09, 2005
9.639
9.662
9.555
9.644
5,924,803
+0.06(+0.60%)
Sep 08, 2005
9.668
9.717
9.571
9.586
6,347,018
-0.08(-0.84%)
Sep 07, 2005
9.545
9.677
9.522
9.667
8,924,459
+0.11(+1.14%)
Sep 06, 2005
9.655
9.707
9.530
9.558
10,875,477
-0.04(-0.42%)
Sep 02, 2005
9.500
9.664
9.480
9.599
9,059,678
-0.00(-0.03%)
Sep 01, 2005
9.438
9.629
9.410
9.601
11,816,492
-0.01(-0.06%)
Aug 31, 2005
9.620
9.678
9.538
9.607
12,823,736
+0.01(+0.09%)
Aug 30, 2005
9.612
9.726
9.571
9.599
14,247,676
-0.13(-1.33%)
Aug 29, 2005
9.690
9.777
9.587
9.728
11,824,771
+0.04(+0.39%)
Aug 26, 2005
9.784
9.800
9.673
9.690
13,154,885
-0.12(-1.18%)
Aug 25, 2005
9.770
9.825
9.706
9.806
6,948,605
+0.06(+0.59%)
Aug 24, 2005
9.522
9.855
9.522
9.748
16,195,934
+0.23(+2.37%)
Aug 23, 2005
9.697
9.728
9.517
9.522
10,191,103
-0.15(-1.51%)
Aug 22, 2005
9.577
9.688
9.577
9.668
10,616,078
+0.09(+0.95%)
Aug 19, 2005
9.451
9.588
9.443
9.577
11,093,484
+0.19(+2.01%)
Aug 18, 2005
9.429
9.433
9.325
9.388
19,311,492
-0.06(-0.63%)
Aug 17, 2005
9.594
9.599
9.407
9.448
16,963,096
-0.20(-2.07%)
Aug 16, 2005
9.770
9.803
9.607
9.648
9,721,976
-0.16(-1.63%)
Aug 15, 2005
9.752
9.831
9.733
9.807
9,537,085
-0.01(-0.13%)
Aug 12, 2005
9.741
9.848
9.697
9.820
12,407,041
+0.01(+0.13%)
Aug 11, 2005
9.749
9.815
9.732
9.807
10,409,110
+0.03(+0.33%)
Aug 10, 2005
9.719
9.841
9.697
9.775
10,403,590
+0.02(+0.25%)
Aug 09, 2005
9.728
9.790
9.648
9.751
10,911,352
+0.02(+0.25%)
Aug 08, 2005
9.617
9.784
9.609
9.726
12,989,310
+0.14(+1.48%)
Aug 05, 2005
9.545
9.638
9.542
9.584
10,765,095
-0.09(-0.90%)
Aug 04, 2005
9.664
9.700
9.587
9.671
12,451,194
+0.02(+0.24%)
Aug 03, 2005
9.617
9.709
9.609
9.648
14,399,452
-0.06(-0.63%)
Aug 02, 2005
9.848
9.896
9.696
9.709
27,951,716
+0.03(+0.34%)
Aug 01, 2005
9.630
9.699
9.628
9.675
7,726,804
+0.04(+0.45%)
Jul 29, 2005
9.712
9.793
9.597
9.632
9,644,708
-0.05(-0.52%)
Jul 28, 2005
9.430
9.732
9.406
9.683
16,347,711
+0.23(+2.42%)
Jul 27, 2005
9.371
9.543
9.355
9.454
15,340,467
+0.09(+0.94%)
Jul 26, 2005
9.241
9.375
9.219
9.365
15,398,418
+0.04(+0.48%)
Jul 25, 2005
9.241
9.364
9.226
9.320
17,606,076
+0.08(+0.85%)
Jul 22, 2005
9.328
9.372
9.242
9.242
11,976,547
-0.04(-0.45%)
Jul 21, 2005
9.400
9.552
9.271
9.284
24,491,212
-0.09(-1.00%)
Jul 20, 2005
8.756
9.387
8.756
9.378
39,914,464
+0.65(+7.48%)
Jul 19, 2005
8.755
8.762
8.694
8.726
14,360,818
+0.02(+0.18%)
Jul 18, 2005
8.678
8.774
8.646
8.710
11,372,201
+0.05(+0.55%)
Jul 15, 2005
8.680
8.684
8.610
8.662
16,082,792
-0.02(-0.23%)
Jul 14, 2005
8.620
8.761
8.604
8.682
21,792,348
+0.17(+1.99%)
Jul 13, 2005
8.532
8.594
8.474
8.513
13,775,789
-0.01(-0.12%)
Jul 12, 2005
8.591
8.594
8.497
8.523
10,549,848
-0.04(-0.42%)
Jul 11, 2005
8.530
8.613
8.513
8.559
13,508,110
+0.05(+0.61%)
Jul 08, 2005
8.416
8.540
8.346
8.507
17,454,300
+0.14(+1.70%)
Jul 07, 2005
8.282
8.414
8.264
8.365
19,656,438
+0.03(+0.37%)
Jul 06, 2005
8.293
8.364
8.271
8.335
14,874,099
+0.09(+1.14%)
Jul 05, 2005
8.255
8.265
8.204
8.240
30,407,736
-0.21(-2.49%)
Jul 01, 2005
8.393
8.472
8.330
8.451
13,792,346
+0.09(+1.13%)
Jun 30, 2005
8.540
8.611
8.356
8.356
13,386,689
-0.18(-2.16%)
Jun 29, 2005
8.509
8.597
8.406
8.540
13,099,693
+0.03(+0.37%)
Jun 28, 2005
8.384
8.603
8.384
8.509
20,354,610
+0.13(+1.59%)
Jun 27, 2005
8.384
8.422
8.320
8.375
10,668,509
-0.03(-0.38%)
Jun 24, 2005
8.480
8.530
8.397
8.407
9,733,014
-0.08(-0.97%)
Jun 23, 2005
8.545
8.546
8.435
8.490
9,465,336
-0.09(-1.01%)
Jun 22, 2005
8.510
8.623
8.494
8.577
6,184,203
+0.08(+0.96%)
Jun 21, 2005
8.580
8.584
8.481
8.496
7,632,979
-0.09(-1.08%)
Jun 20, 2005
8.629
8.675
8.588
8.588
8,430,496
-0.06(-0.74%)
Jun 17, 2005
8.696
8.730
8.623
8.652
10,008,972
+0.01(+0.17%)
Jun 16, 2005
8.440
8.672
8.440
8.638
10,144,191
+0.23(+2.71%)
Jun 15, 2005
8.490
8.501
8.322
8.410
16,557,438
-0.01(-0.07%)
Jun 14, 2005
8.540
8.574
8.414
8.416
15,265,958
-0.12(-1.46%)
Jun 13, 2005
8.435
8.580
8.407
8.540
10,864,439
+0.04(+0.46%)
Jun 10, 2005
8.530
8.545
8.469
8.501
6,600,899
+0.03(+0.33%)
Jun 09, 2005
8.596
8.596
8.378
8.474
25,644,712
-0.18(-2.03%)
Jun 08, 2005
8.775
8.783
8.613
8.649
10,157,988
-0.10(-1.09%)
Jun 07, 2005
8.846
8.856
8.723
8.745
9,926,184
-0.05(-0.56%)
Jun 06, 2005
8.777
8.819
8.722
8.794
9,647,467
+0.02(+0.28%)
Jun 03, 2005
8.864
8.880
8.738
8.769
14,399,452
-0.07(-0.77%)
Jun 02, 2005
8.780
8.897
8.738
8.838
9,338,395
+0.05(+0.61%)
Jun 01, 2005
8.806
8.942
8.755
8.784
12,702,315
-0.10(-1.11%)
May 31, 2005
8.778
8.962
8.758
8.883
13,008,627
+0.10(+1.19%)
May 27, 2005
8.726
8.798
8.707
8.778
12,095,209
+0.07(+0.82%)
May 26, 2005
8.665
8.733
8.651
8.707
7,541,913
+0.05(+0.62%)
May 25, 2005
8.656
8.690
8.607
8.654
6,410,488
-0.06(-0.73%)
May 24, 2005
8.669
8.720
8.606
8.717
11,179,031
+0.09(+1.08%)
May 23, 2005
8.625
8.710
8.587
8.625
6,021,388
-0.01(-0.12%)
May 20, 2005
8.674
8.703
8.626
8.635
7,770,958
-0.05(-0.57%)
May 19, 2005
8.675
8.752
8.620
8.684
8,560,196
+0.00(+0.02%)
May 18, 2005
8.451
8.743
8.451
8.682
21,348,058
+0.31(+3.70%)
May 17, 2005
8.355
8.388
8.313
8.372
14,112,457
+0.00(+0.02%)
May 16, 2005
8.291
8.397
8.291
8.371
11,145,916
+0.08(+0.98%)
May 13, 2005
8.464
8.507
8.201
8.290
18,900,316
-0.21(-2.52%)
May 12, 2005
8.664
8.684
8.461
8.504
10,949,986
-0.17(-1.94%)
May 11, 2005
8.569
8.701
8.565
8.672
12,213,870
+0.10(+1.20%)
May 10, 2005
8.694
8.707
8.522
8.569
10,701,624
-0.09(-1.02%)
May 09, 2005
8.674
8.767
8.656
8.658
17,793,728
-0.00(-0.03%)
May 06, 2005
8.688
8.697
8.626
8.661
8,157,298
+0.04(+0.52%)
May 05, 2005
8.643
8.697
8.584
8.616
14,498,797
+0.02(+0.22%)
May 04, 2005
8.482
8.639
8.462
8.597
9,837,878
+0.15(+1.73%)
May 03, 2005
8.552
8.614
8.416
8.451
15,682,654
-0.07(-0.80%)
May 02, 2005
8.303
8.542
8.303
8.519
12,006,902
+0.23(+2.73%)
Apr 29, 2005
8.297
8.322
8.214
8.293
17,644,710
+0.10(+1.27%)
Apr 28, 2005
8.327
8.385
8.151
8.188
25,233,536
-0.10(-1.15%)
Apr 27, 2005
8.465
8.465
8.238
8.284
18,905,836
-0.25(-2.92%)
Apr 26, 2005
8.588
8.623
8.507
8.533
13,005,868
-0.08(-0.94%)
Apr 25, 2005
8.540
8.662
8.449
8.614
15,762,681
+0.07(+0.85%)
Apr 22, 2005
8.630
8.681
8.469
8.542
13,861,336
-0.04(-0.52%)
Apr 21, 2005
8.574
8.633
8.519
8.587
21,107,974
+0.15(+1.79%)
Apr 20, 2005
8.469
8.625
8.352
8.436
18,781,654
-0.04(-0.51%)
Apr 19, 2005
8.364
8.587
8.339
8.480
15,252,160
+0.24(+2.96%)
Apr 18, 2005
8.211
8.300
8.198
8.236
19,328,050
-0.03(-0.32%)
Apr 15, 2005
8.430
8.491
8.248
8.262
22,697,488
-0.17(-1.98%)
Apr 14, 2005
8.603
8.622
8.340
8.429
44,023,468
-0.28(-3.20%)
Apr 13, 2005
8.897
8.897
8.662
8.707
13,486,034
-0.19(-2.13%)
Apr 12, 2005
9.012
9.013
8.807
8.897
19,435,674
-0.07(-0.79%)
Apr 11, 2005
9.070
9.072
8.949
8.968
10,257,333
-0.01(-0.15%)
Apr 08, 2005
9.151
9.155
8.913
8.981
16,339,432
-0.17(-1.88%)
Apr 07, 2005
9.125
9.168
9.055
9.154
11,733,705
+0.05(+0.53%)
Apr 06, 2005
9.200
9.200
9.088
9.106
8,088,308
-0.06(-0.65%)
Apr 05, 2005
9.146
9.268
9.122
9.165
12,269,062
+0.09(+0.96%)
Apr 04, 2005
8.974
9.138
8.962
9.078
13,886,172
+0.02(+0.22%)
Apr 01, 2005
9.209
9.277
9.032
9.058
10,146,950
-0.12(-1.30%)
Mar 31, 2005
9.042
9.212
9.032
9.177
24,284,244
+0.28(+3.14%)
Mar 30, 2005
8.769
8.926
8.711
8.897
12,931,359
+0.18(+2.01%)
Mar 29, 2005
8.920
8.961
8.716
8.722
17,321,840
-0.17(-1.96%)
Mar 28, 2005
9.103
9.103
8.856
8.896
13,985,516
-0.16(-1.73%)
Mar 24, 2005
9.104
9.185
8.996
9.052
12,307,696
-0.03(-0.37%)
Mar 23, 2005
9.038
9.201
8.945
9.085
19,093,486
-0.01(-0.14%)
Mar 22, 2005
9.113
9.270
9.099
9.099
15,547,435
+0.07(+0.75%)
Mar 21, 2005
9.052
9.132
9.017
9.030
10,279,410
-0.13(-1.39%)
Mar 18, 2005
9.168
9.277
9.113
9.158
14,540,191
-0.05(-0.55%)
Mar 17, 2005
9.056
9.239
9.051
9.209
15,991,726
+0.21(+2.39%)
Mar 16, 2005
9.055
9.130
8.983
8.994
11,499,141
-0.07(-0.78%)
Mar 15, 2005
9.036
9.146
8.997
9.065
13,295,623
+0.08(+0.90%)
Mar 14, 2005
9.043
9.056
8.956
8.984
13,960,680
-0.07(-0.80%)
Mar 11, 2005
9.074
9.141
9.048
9.056
10,800,969
-0.05(-0.54%)
Mar 10, 2005
9.226
9.255
9.096
9.106
10,102,797
-0.11(-1.15%)
Mar 09, 2005
9.197
9.265
9.043
9.212
16,444,296
+0.01(+0.06%)
Mar 08, 2005
9.132
9.264
9.132
9.206
17,134,190
+0.11(+1.26%)
Mar 07, 2005
9.045
9.170
9.039
9.091
13,599,176
-0.00(-0.03%)
Mar 04, 2005
9.139
9.194
9.043
9.094
15,414,975
+0.06(+0.61%)
Mar 03, 2005
9.052
9.116
8.994
9.039
15,012,078
-0.02(-0.22%)
Mar 02, 2005
8.994
9.091
8.956
9.059
14,802,350
+0.03(+0.32%)
Mar 01, 2005
8.958
9.067
8.958
9.030
14,962,405
+0.05(+0.58%)
Feb 28, 2005
9.067
9.084
8.952
8.978
10,298,727
-0.03(-0.34%)
Feb 25, 2005
8.917
9.083
8.900
9.009
20,467,754
+0.04(+0.44%)
Feb 24, 2005
8.929
8.988
8.913
8.970
18,318,046
-0.02(-0.19%)
Feb 23, 2005
9.016
9.056
8.965
8.987
11,443,950
-0.07(-0.74%)
Feb 22, 2005
9.154
9.229
9.052
9.054
13,436,361
-0.06(-0.62%)
Feb 18, 2005
9.012
9.148
9.012
9.110
9,686,101
+0.10(+1.13%)
Feb 17, 2005
8.900
9.071
8.846
9.009
13,690,242
+0.07(+0.79%)
Feb 16, 2005
8.827
8.945
8.796
8.938
8,215,249
+0.03(+0.36%)
Feb 15, 2005
8.871
8.965
8.868
8.906
6,686,445
-0.02(-0.18%)
Feb 14, 2005
8.929
8.987
8.872
8.922
10,290,448
+0.01(+0.11%)
Feb 11, 2005
8.822
8.939
8.813
8.912
11,623,322
+0.09(+1.04%)
Feb 10, 2005
8.684
8.859
8.684
8.820
19,024,496
+0.14(+1.59%)
Feb 09, 2005
8.636
8.697
8.636
8.682
18,836,846
+0.05(+0.55%)
Feb 08, 2005
8.632
8.668
8.571
8.635
13,361,853
-0.02(-0.20%)
Feb 07, 2005
8.530
8.688
8.482
8.652
12,947,917
+0.09(+1.03%)
Feb 04, 2005
8.480
8.564
8.380
8.564
8,612,628
+0.06(+0.68%)
Feb 03, 2005
8.477
8.520
8.438
8.506
10,075,201
+0.03(+0.36%)
Feb 02, 2005
8.639
8.674
8.443
8.475
21,306,664
-0.26(-2.97%)
Feb 01, 2005
8.664
8.736
8.664
8.735
18,952,748
+0.12(+1.36%)
Jan 31, 2005
8.410
8.755
8.394
8.617
20,909,286
+0.16(+1.85%)
Jan 28, 2005
8.436
8.506
8.407
8.461
17,313,562
-0.01(-0.17%)
Jan 27, 2005
8.356
8.535
8.281
8.475
29,552,268
+0.06(+0.67%)
Jan 26, 2005
8.538
8.548
8.398
8.419
23,439,814
+0.08(+0.97%)
Jan 25, 2005
8.088
8.417
8.088
8.338
17,277,686
+0.28(+3.45%)
Jan 24, 2005
8.129
8.159
8.056
8.059
14,631,256
-0.03(-0.34%)
Jan 21, 2005
8.129
8.130
8.030
8.087
19,148,678
+0.01(+0.14%)
Jan 20, 2005
8.059
8.114
8.011
8.075
11,587,447
-0.04(-0.54%)
Jan 19, 2005
8.117
8.177
8.071
8.119
8,030,357
+0.01(+0.11%)
Jan 18, 2005
8.219
8.219
8.066
8.110
19,209,388
-0.11(-1.31%)
Jan 14, 2005
8.151
8.238
8.117
8.217
10,180,065
+0.07(+0.82%)
Jan 13, 2005
8.156
8.219
8.107
8.151
10,778,892
-0.03(-0.39%)
Jan 12, 2005
8.226
8.227
8.084
8.182
15,285,275
+0.04(+0.53%)
Jan 11, 2005
8.255
8.267
8.129
8.139
10,820,286
-0.08(-1.00%)
Jan 10, 2005
8.161
8.306
8.139
8.222
19,623,324
+0.09(+1.11%)
Jan 07, 2005
8.348
8.396
8.093
8.132
25,297,006
-0.22(-2.59%)
Jan 06, 2005
8.409
8.446
8.338
8.348
13,524,668
-0.08(-0.95%)
Jan 05, 2005
8.516
8.577
8.419
8.427
14,871,339
-0.15(-1.77%)
Jan 04, 2005
8.725
8.733
8.543
8.580
9,705,418
-0.18(-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
.