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 (%)
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%)
Dec 01, 2004
8.418
8.527
8.418
8.469
10,501,722
+0.07(+0.83%)
Nov 30, 2004
8.324
8.415
8.324
8.399
11,445,884
+0.05(+0.64%)
Nov 29, 2004
8.252
8.370
8.244
8.346
13,673,773
+0.04(+0.47%)
Nov 26, 2004
8.476
8.476
8.305
8.307
7,636,110
-0.05(-0.61%)
Nov 24, 2004
8.273
8.399
8.273
8.357
15,821,601
+0.08(+1.02%)
Nov 23, 2004
8.149
8.280
8.133
8.273
11,548,030
+0.12(+1.53%)
Nov 22, 2004
7.969
8.156
7.960
8.149
10,126,267
+0.18(+2.20%)
Nov 19, 2004
8.056
8.070
7.960
7.973
32,280,926
-0.11(-1.40%)
Nov 18, 2004
8.157
8.211
8.079
8.086
14,068,554
-0.13(-1.53%)
Nov 17, 2004
8.302
8.317
8.208
8.212
12,105,692
-0.01(-0.07%)
Nov 16, 2004
8.176
8.279
8.175
8.218
9,560,322
+0.08(+0.93%)
Nov 15, 2004
8.165
8.259
8.143
8.143
12,329,309
+0.00(+0.00%)
Nov 12, 2004
8.194
8.221
8.101
8.143
10,987,607
-0.04(-0.55%)
Nov 11, 2004
8.136
8.295
8.136
8.188
11,890,357
+0.05(+0.59%)
Nov 10, 2004
8.183
8.353
8.134
8.140
20,434,740
-0.03(-0.43%)
Nov 09, 2004
8.125
8.205
8.123
8.175
9,651,425
+0.04(+0.52%)
Nov 08, 2004
8.078
8.137
7.983
8.133
13,544,020
+0.07(+0.81%)
Nov 05, 2004
8.041
8.134
7.988
8.068
11,390,670
+0.09(+1.11%)
Nov 04, 2004
7.844
7.979
7.808
7.979
13,221,017
+0.07(+0.93%)
Nov 03, 2004
7.897
7.950
7.885
7.905
11,589,440
+0.17(+2.15%)
Nov 02, 2004
7.647
7.757
7.608
7.739
33,368,644
+0.04(+0.49%)
Nov 01, 2004
7.766
7.792
7.670
7.701
25,152,784
-0.13(-1.67%)
Oct 29, 2004
7.875
7.882
7.810
7.831
18,858,378
+0.04(+0.58%)
Oct 28, 2004
7.795
7.895
7.766
7.786
13,320,402
-0.01(-0.11%)
Oct 27, 2004
7.701
7.881
7.701
7.795
24,733,158
+0.15(+2.01%)
Oct 26, 2004
7.626
7.652
7.498
7.642
8,039,173
+0.07(+0.88%)
Oct 25, 2004
7.534
7.644
7.510
7.575
12,898,015
+0.02(+0.27%)
Oct 22, 2004
7.433
7.608
7.429
7.555
11,133,924
+0.08(+1.01%)
Oct 21, 2004
7.288
7.517
7.287
7.479
14,468,856
+0.21(+2.95%)
Oct 20, 2004
7.323
7.346
7.256
7.265
12,685,440
+0.04(+0.56%)
Oct 19, 2004
7.317
7.371
7.207
7.224
19,156,534
-0.00(-0.06%)
Oct 18, 2004
7.230
7.247
7.145
7.229
7,591,939
+0.03(+0.40%)
Oct 15, 2004
7.085
7.203
7.068
7.200
8,635,486
+0.10(+1.41%)
Oct 14, 2004
7.085
7.208
7.078
7.100
10,112,463
+0.03(+0.39%)
Oct 13, 2004
7.223
7.300
7.046
7.072
9,540,997
-0.14(-1.93%)
Oct 12, 2004
7.179
7.224
7.123
7.211
5,214,972
+0.06(+0.83%)
Oct 11, 2004
7.187
7.223
7.104
7.152
4,372,957
-0.07(-0.92%)
Oct 08, 2004
7.092
7.274
7.085
7.218
8,580,272
+0.11(+1.51%)
Oct 07, 2004
7.230
7.258
7.111
7.111
5,833,370
-0.12(-1.72%)
Oct 06, 2004
7.205
7.236
7.172
7.236
11,937,289
+0.04(+0.58%)
Oct 05, 2004
7.175
7.217
7.146
7.194
3,572,352
-0.02(-0.24%)
Oct 04, 2004
7.130
7.231
7.103
7.211
9,574,126
+0.09(+1.26%)
Oct 01, 2004
7.100
7.237
7.100
7.121
14,681,430
+0.09(+1.34%)
Sep 30, 2004
7.040
7.098
7.019
7.027
22,403,122
-0.04(-0.51%)
Sep 29, 2004
6.919
7.072
6.900
7.063
10,267,063
+0.14(+2.09%)
Sep 28, 2004
6.862
6.945
6.820
6.919
8,618,922
+0.07(+1.06%)
Sep 27, 2004
6.917
6.917
6.824
6.846
6,219,869
-0.07(-1.03%)
Sep 24, 2004
6.821
6.921
6.806
6.917
6,628,453
+0.10(+1.53%)
Sep 23, 2004
6.921
6.927
6.803
6.813
4,662,831
-0.09(-1.36%)
Sep 22, 2004
6.949
6.963
6.874
6.907
5,228,775
-0.02(-0.33%)
Sep 21, 2004
6.853
6.937
6.853
6.930
6,415,879
+0.08(+1.23%)
Sep 20, 2004
6.833
6.903
6.832
6.846
9,251,123
-0.01(-0.21%)
Sep 17, 2004
6.749
6.862
6.746
6.861
4,684,916
+0.11(+1.57%)
Sep 16, 2004
6.723
6.817
6.690
6.755
10,275,345
+0.05(+0.71%)
Sep 15, 2004
6.774
6.774
6.678
6.707
5,609,753
-0.03(-0.45%)
Sep 14, 2004
6.766
6.800
6.737
6.737
6,959,737
-0.08(-1.11%)
Sep 13, 2004
6.730
6.868
6.704
6.813
13,947,083
+0.05(+0.69%)
Sep 10, 2004
6.745
6.778
6.721
6.766
6,310,972
-0.02(-0.32%)
Sep 09, 2004
6.855
6.855
6.784
6.788
15,860,251
-0.08(-1.14%)
Sep 08, 2004
6.665
6.950
6.665
6.866
11,735,758
+0.16(+2.38%)
Sep 07, 2004
6.708
6.730
6.675
6.707
4,276,332
+0.02(+0.35%)
Sep 03, 2004
6.675
6.708
6.623
6.684
3,136,161
-0.01(-0.11%)
Sep 02, 2004
6.588
6.691
6.572
6.691
6,518,025
+0.10(+1.49%)
Sep 01, 2004
6.629
6.629
6.578
6.593
6,021,098
-0.01(-0.15%)
Aug 31, 2004
6.549
6.603
6.506
6.603
6,391,032
+0.04(+0.64%)
Aug 30, 2004
6.636
6.639
6.559
6.561
7,307,586
-0.06(-0.83%)
Aug 27, 2004
6.622
6.678
6.613
6.616
3,726,952
-0.03(-0.39%)
Aug 26, 2004
6.578
6.656
6.578
6.642
3,312,846
+0.01(+0.20%)
Aug 25, 2004
6.575
6.645
6.535
6.629
8,894,992
+0.00(+0.07%)
Aug 24, 2004
6.622
6.679
6.597
6.624
7,453,904
+0.04(+0.68%)
Aug 23, 2004
6.636
6.636
6.568
6.579
5,468,957
-0.08(-1.18%)
Aug 20, 2004
6.604
6.674
6.564
6.658
10,438,226
+0.10(+1.59%)
Aug 19, 2004
6.607
6.616
6.516
6.553
9,596,211
+3.27(+99.78%)
Aug 17, 2004
3.289
3.298
3.259
3.280
1,358,267
-0.01(-0.22%)
Aug 16, 2004
3.246
3.291
3.245
3.288
1,579,813
+0.06(+1.89%)
Aug 13, 2004
3.206
3.231
3.197
3.227
1,492,161
+0.06(+1.74%)
Aug 12, 2004
3.188
3.188
3.172
3.172
2,027,738
-0.02(-0.77%)
Aug 11, 2004
3.206
3.206
3.184
3.196
1,205,738
-0.02(-0.65%)
Aug 10, 2004
3.224
3.233
3.207
3.217
1,271,994
+0.00(+0.07%)
Aug 09, 2004
3.225
3.230
3.209
3.215
1,279,586
-0.01(-0.31%)
Aug 06, 2004
3.249
3.262
3.222
3.225
3,314,226
-0.03(-0.93%)
Aug 05, 2004
3.307
3.307
3.248
3.256
1,715,088
-0.06(-1.77%)
Aug 04, 2004
3.276
3.322
3.262
3.314
2,002,891
+0.04(+1.17%)
Aug 03, 2004
3.242
3.292
3.242
3.276
2,232,030
+0.02(+0.71%)
Aug 02, 2004
3.246
3.261
3.225
3.253
1,236,795
-0.01(-0.29%)
Jul 30, 2004
3.259
3.276
3.242
3.262
1,919,380
+0.00(+0.07%)
Jul 29, 2004
3.246
3.260
3.224
3.260
2,138,856
+0.01(+0.20%)
Jul 28, 2004
3.209
3.260
3.209
3.254
3,668,977
+0.04(+1.24%)
Jul 27, 2004
3.212
3.222
3.188
3.214
1,230,584
+0.00(+0.09%)
Jul 26, 2004
3.233
3.246
3.185
3.211
3,176,191
-0.02(-0.72%)
Jul 23, 2004
3.217
3.238
3.201
3.234
2,039,471
-0.01(-0.29%)
Jul 22, 2004
3.222
3.260
3.214
3.243
3,441,909
+0.03(+0.95%)
Jul 21, 2004
3.249
3.269
3.193
3.213
3,860,846
-0.03(-1.05%)
Jul 20, 2004
3.165
3.257
3.134
3.247
6,774,080
+0.16(+5.16%)
Jul 19, 2004
3.064
3.098
3.054
3.088
1,683,340
+0.01(+0.42%)
Jul 16, 2004
3.093
3.095
3.012
3.075
1,612,251
+0.01(+0.26%)
Jul 15, 2004
3.119
3.119
3.052
3.067
2,109,178
-0.06(-2.01%)
Jul 14, 2004
3.083
3.152
3.079
3.130
2,019,455
+0.04(+1.36%)
Jul 13, 2004
3.038
3.092
3.019
3.088
1,371,380
+0.05(+1.50%)
Jul 12, 2004
3.064
3.067
3.010
3.042
1,102,211
-0.04(-1.15%)
Jul 09, 2004
3.090
3.090
3.041
3.077
1,205,047
+0.01(+0.28%)
Jul 08, 2004
3.135
3.136
3.066
3.069
1,697,833
-0.07(-2.35%)
Jul 07, 2004
3.142
3.152
3.137
3.143
1,273,375
+0.00(+0.02%)
Jul 06, 2004
3.144
3.159
3.138
3.142
1,865,546
+0.04(+1.36%)
Jul 02, 2004
3.132
3.132
3.090
3.100
1,779,964
-0.02(-0.77%)
Jul 01, 2004
3.151
3.155
3.103
3.124
1,153,974
-0.03(-1.08%)
Jun 30, 2004
3.068
3.158
3.048
3.158
4,878,856
+0.09(+2.93%)
Jun 29, 2004
3.038
3.071
3.027
3.068
1,465,244
+0.04(+1.17%)
Jun 28, 2004
3.017
3.041
3.017
3.033
1,405,889
+0.01(+0.19%)
Jun 25, 2004
3.034
3.036
2.997
3.027
1,333,420
+0.00(+0.00%)
Jun 24, 2004
3.032
3.054
3.021
3.027
1,327,899
-0.02(-0.76%)
Jun 23, 2004
3.022
3.050
3.019
3.050
1,225,062
+0.03(+0.96%)
Jun 22, 2004
3.004
3.029
2.993
3.021
1,493,541
+0.02(+0.65%)
Jun 21, 2004
3.003
3.008
2.978
3.001
682,584
+0.01(+0.46%)
Jun 18, 2004
2.987
3.014
2.987
2.988
1,091,168
+0.01(+0.22%)
Jun 17, 2004
2.967
2.984
2.951
2.981
1,136,720
+0.01(+0.49%)
Jun 16, 2004
2.974
2.974
2.951
2.967
1,981,496
-0.00(-0.12%)
Jun 15, 2004
2.952
3.003
2.937
2.970
1,548,755
+0.04(+1.46%)
Jun 14, 2004
2.927
2.938
2.904
2.928
2,732,408
-0.04(-1.49%)
Jun 10, 2004
3.008
3.020
2.954
2.972
5,157,687
-0.04(-1.30%)
Jun 09, 2004
3.072
3.072
2.996
3.011
3,751,108
-0.07(-2.42%)
Jun 08, 2004
3.079
3.100
3.067
3.085
1,853,813
-0.00(-0.05%)
Jun 07, 2004
3.020
3.106
3.020
3.087
3,550,957
+0.09(+3.07%)
Jun 04, 2004
2.930
3.005
2.925
2.995
4,896,110
+0.10(+3.61%)
Jun 03, 2004
2.872
2.896
2.870
2.891
2,652,347
+0.03(+1.01%)
Jun 02, 2004
2.854
2.870
2.833
2.862
3,463,994
+0.02(+0.61%)
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
.