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 (%)
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%)
Jan 03, 2005
8.842
8.855
8.735
8.755
4,920,319
-0.12(-1.39%)
Dec 31, 2004
8.894
8.930
8.859
8.878
4,382,202
-0.01(-0.16%)
Dec 30, 2004
8.842
8.909
8.793
8.893
9,183,859
+0.10(+1.15%)
Dec 29, 2004
8.625
8.816
8.625
8.791
16,405,662
+0.17(+1.93%)
Dec 28, 2004
8.529
8.639
8.529
8.625
9,468,095
+0.02(+0.27%)
Dec 27, 2004
8.639
8.668
8.578
8.601
3,995,861
-0.04(-0.52%)
Dec 23, 2004
8.639
8.675
8.558
8.646
10,367,716
-0.01(-0.12%)
Dec 22, 2004
8.813
8.813
8.639
8.656
10,638,154
-0.19(-2.15%)
Dec 21, 2004
8.719
8.975
8.719
8.846
24,234,570
+0.14(+1.65%)
Dec 20, 2004
8.646
8.738
8.638
8.703
16,102,109
+0.03(+0.32%)
Dec 17, 2004
8.468
8.675
8.468
8.675
16,924,462
+0.14(+1.61%)
Dec 16, 2004
8.716
8.716
8.536
8.538
13,452,919
-0.20(-2.27%)
Dec 15, 2004
8.581
8.755
8.568
8.736
14,620,218
+0.16(+1.88%)
Dec 14, 2004
8.443
8.606
8.407
8.575
11,990,345
+0.09(+1.01%)
Dec 13, 2004
8.326
8.526
8.297
8.490
8,496,725
+0.09(+1.05%)
Dec 10, 2004
8.365
8.448
8.285
8.401
13,290,104
-0.02(-0.28%)
Dec 09, 2004
8.282
8.440
8.274
8.424
16,022,081
+0.08(+0.94%)
Dec 08, 2004
8.356
8.369
8.310
8.346
14,322,184
-0.11(-1.25%)
Dec 07, 2004
8.480
8.506
8.439
8.452
8,088,308
-0.06(-0.65%)
Dec 06, 2004
8.509
8.539
8.465
8.507
13,709,559
-0.03(-0.32%)
Dec 03, 2004
8.501
8.548
8.439
8.535
11,678,513
+0.01(+0.14%)
Dec 02, 2004
8.474
8.523
8.420
8.523
14,959,646
+0.05(+0.60%)
Dec 01, 2004
8.422
8.530
8.422
8.472
10,497,416
+0.07(+0.83%)
Nov 30, 2004
8.327
8.419
8.327
8.403
11,441,190
+0.05(+0.64%)
Nov 29, 2004
8.255
8.374
8.248
8.349
13,668,165
+0.04(+0.47%)
Nov 26, 2004
8.480
8.480
8.309
8.310
7,632,979
-0.05(-0.61%)
Nov 24, 2004
8.277
8.403
8.277
8.361
15,815,113
+0.08(+1.02%)
Nov 23, 2004
8.152
8.284
8.136
8.277
11,543,294
+0.12(+1.53%)
Nov 22, 2004
7.972
8.159
7.964
8.152
10,122,114
+0.18(+2.20%)
Nov 19, 2004
8.059
8.074
7.964
7.977
32,267,688
-0.11(-1.40%)
Nov 18, 2004
8.161
8.214
8.082
8.090
14,062,784
-0.13(-1.53%)
Nov 17, 2004
8.306
8.320
8.211
8.216
12,100,728
-0.01(-0.07%)
Nov 16, 2004
8.180
8.282
8.178
8.222
9,556,402
+0.08(+0.93%)
Nov 15, 2004
8.168
8.262
8.146
8.146
12,324,253
+0.00(+0.00%)
Nov 12, 2004
8.197
8.224
8.104
8.146
10,983,101
-0.04(-0.55%)
Nov 11, 2004
8.139
8.298
8.139
8.191
11,885,481
+0.05(+0.59%)
Nov 10, 2004
8.187
8.356
8.137
8.143
20,426,360
-0.03(-0.43%)
Nov 09, 2004
8.129
8.209
8.126
8.178
9,647,467
+0.04(+0.52%)
Nov 08, 2004
8.081
8.140
7.987
8.136
13,538,465
+0.07(+0.81%)
Nov 05, 2004
8.045
8.137
7.991
8.071
11,385,998
+0.09(+1.11%)
Nov 04, 2004
7.848
7.982
7.811
7.982
13,215,595
+0.07(+0.93%)
Nov 03, 2004
7.900
7.953
7.888
7.908
11,584,688
+0.17(+2.15%)
Nov 02, 2004
7.650
7.761
7.611
7.742
33,354,960
+0.04(+0.49%)
Nov 01, 2004
7.769
7.795
7.674
7.704
25,142,470
-0.13(-1.67%)
Oct 29, 2004
7.878
7.885
7.813
7.835
18,850,644
+0.04(+0.58%)
Oct 28, 2004
7.798
7.898
7.769
7.790
13,314,940
-0.01(-0.11%)
Oct 27, 2004
7.704
7.884
7.704
7.798
24,723,016
+0.15(+2.01%)
Oct 26, 2004
7.629
7.655
7.501
7.645
8,035,877
+0.07(+0.88%)
Oct 25, 2004
7.537
7.648
7.513
7.578
12,892,725
+0.02(+0.27%)
Oct 22, 2004
7.436
7.611
7.432
7.558
11,129,358
+0.08(+1.01%)
Oct 21, 2004
7.291
7.520
7.290
7.482
14,462,922
+0.21(+2.95%)
Oct 20, 2004
7.326
7.349
7.259
7.268
12,680,238
+0.04(+0.56%)
Oct 19, 2004
7.320
7.374
7.210
7.227
19,148,678
-0.00(-0.06%)
Oct 18, 2004
7.233
7.250
7.147
7.232
7,588,826
+0.03(+0.40%)
Oct 15, 2004
7.088
7.205
7.071
7.203
8,631,945
+0.10(+1.41%)
Oct 14, 2004
7.088
7.211
7.081
7.103
10,108,316
+0.03(+0.39%)
Oct 13, 2004
7.226
7.303
7.049
7.075
9,537,085
-0.14(-1.93%)
Oct 12, 2004
7.182
7.227
7.126
7.214
5,212,833
+0.06(+0.83%)
Oct 11, 2004
7.190
7.226
7.107
7.155
4,371,163
-0.07(-0.92%)
Oct 08, 2004
7.095
7.276
7.088
7.221
8,576,753
+0.11(+1.51%)
Oct 07, 2004
7.233
7.261
7.114
7.114
5,830,978
-0.12(-1.72%)
Oct 06, 2004
7.208
7.239
7.175
7.239
11,932,394
+0.04(+0.58%)
Oct 05, 2004
7.178
7.220
7.149
7.197
3,570,887
-0.02(-0.24%)
Oct 04, 2004
7.133
7.234
7.105
7.214
9,570,199
+0.09(+1.26%)
Oct 01, 2004
7.103
7.240
7.103
7.124
14,675,410
+0.09(+1.34%)
Sep 30, 2004
7.043
7.101
7.021
7.030
22,393,936
-0.04(-0.51%)
Sep 29, 2004
6.921
7.075
6.903
7.066
10,262,852
+0.14(+2.09%)
Sep 28, 2004
6.865
6.947
6.823
6.921
8,615,387
+0.07(+1.06%)
Sep 27, 2004
6.920
6.920
6.827
6.849
6,217,318
-0.07(-1.03%)
Sep 24, 2004
6.824
6.924
6.808
6.920
6,625,735
+0.10(+1.53%)
Sep 23, 2004
6.924
6.930
6.805
6.816
4,660,919
-0.09(-1.36%)
Sep 22, 2004
6.952
6.966
6.876
6.910
5,226,631
-0.02(-0.33%)
Sep 21, 2004
6.856
6.940
6.856
6.933
6,413,248
+0.08(+1.23%)
Sep 20, 2004
6.836
6.905
6.834
6.849
9,247,329
-0.01(-0.21%)
Sep 17, 2004
6.752
6.865
6.749
6.863
4,682,995
+0.11(+1.57%)
Sep 16, 2004
6.726
6.820
6.692
6.758
10,271,131
+0.05(+0.71%)
Sep 15, 2004
6.776
6.776
6.681
6.710
5,607,452
-0.03(-0.45%)
Sep 14, 2004
6.769
6.803
6.740
6.740
6,956,883
-0.08(-1.11%)
Sep 13, 2004
6.733
6.871
6.707
6.816
13,941,363
+0.05(+0.69%)
Sep 10, 2004
6.747
6.781
6.724
6.769
6,308,384
-0.02(-0.32%)
Sep 09, 2004
6.858
6.858
6.787
6.791
15,853,747
-0.08(-1.14%)
Sep 08, 2004
6.668
6.953
6.668
6.869
11,730,945
+0.16(+2.38%)
Sep 07, 2004
6.711
6.733
6.678
6.710
4,274,578
+0.02(+0.35%)
Sep 03, 2004
6.678
6.711
6.626
6.687
3,134,875
-0.01(-0.11%)
Sep 02, 2004
6.591
6.694
6.575
6.694
6,515,352
+0.10(+1.49%)
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
.