Skip to main content

Canadian National Railway Company (NY: CNI )

107.92 -1.89 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.28 22.48 22.21 22.32 2,553,344 +0.13(+0.59%)
May 30, 2007 22.07 22.23 21.94 22.19 3,087,003 +0.11(+0.48%)
May 29, 2007 22.17 22.26 21.97 22.08 2,696,419 +0.11(+0.48%)
May 25, 2007 21.72 22.21 21.72 21.98 2,737,263 +0.38(+1.78%)
May 24, 2007 22.18 22.28 21.56 21.59 3,472,450 -0.47(-2.13%)
May 23, 2007 21.80 22.18 21.80 22.06 2,611,797 +0.32(+1.49%)
May 22, 2007 22.16 22.08 21.69 21.74 2,192,843 -0.16(-0.75%)
May 21, 2007 21.25 22.17 21.25 21.90 3,290,732 -0.01(-0.06%)
May 18, 2007 22.30 22.43 21.63 21.92 4,042,306 -0.30(-1.34%)
May 17, 2007 21.88 22.31 21.84 22.21 4,439,982 +0.38(+1.76%)
May 16, 2007 21.83 22.02 21.77 21.83 3,228,121 -0.00(-0.02%)
May 15, 2007 21.27 21.87 21.24 21.83 4,394,247 +0.60(+2.83%)
May 14, 2007 21.13 21.25 21.06 21.23 2,069,333 +0.10(+0.46%)
May 11, 2007 20.93 21.27 20.89 21.13 2,203,115 +0.14(+0.68%)
May 10, 2007 21.26 21.29 20.96 20.99 2,972,787 -0.36(-1.67%)
May 09, 2007 21.38 21.61 21.25 21.35 3,828,769 -0.08(-0.36%)
May 08, 2007 20.96 21.43 20.86 21.43 3,982,630 +0.54(+2.58%)
May 07, 2007 21.15 21.18 20.84 20.89 3,954,125 -0.13(-0.62%)
May 04, 2007 20.88 21.12 20.66 21.02 3,245,731 +0.17(+0.80%)
May 03, 2007 20.67 21.00 20.67 20.85 3,688,164 +0.23(+1.13%)
May 02, 2007 20.35 20.75 20.33 20.62 4,644,200 +0.14(+0.68%)
May 01, 2007 20.62 20.83 20.37 20.48 3,550,469 -0.07(-0.32%)
Apr 30, 2007 20.80 21.07 20.53 20.54 5,145,776 -0.60(-2.84%)
Apr 27, 2007 20.52 21.16 20.49 21.14 5,682,619 +0.51(+2.46%)
Apr 26, 2007 20.54 20.84 20.50 20.64 6,123,379 +0.00(+0.00%)
Apr 25, 2007 20.46 20.64 20.36 20.64 5,633,988 +0.34(+1.65%)
Apr 24, 2007 20.32 20.86 20.26 20.30 6,214,850 -0.04(-0.22%)
Apr 23, 2007 20.29 20.52 20.26 20.35 2,709,137 -0.06(-0.28%)
Apr 20, 2007 20.69 20.69 20.23 20.40 4,122,526 -0.03(-0.16%)
Apr 19, 2007 20.13 20.48 20.13 20.44 5,713,991 +0.07(+0.36%)
Apr 18, 2007 19.99 20.51 19.94 20.36 4,970,581 +0.42(+2.09%)
Apr 17, 2007 20.12 20.14 19.89 19.94 2,393,589 -0.12(-0.61%)
Apr 16, 2007 19.63 20.07 19.63 20.07 3,366,061 +0.55(+2.81%)
Apr 13, 2007 19.59 19.64 19.33 19.52 1,926,503 -0.18(-0.91%)
Apr 12, 2007 18.99 19.90 18.94 19.70 5,761,411 +0.71(+3.75%)
Apr 11, 2007 19.07 19.07 18.87 18.99 2,425,677 -0.07(-0.39%)
Apr 10, 2007 19.18 19.22 18.96 19.06 2,914,579 +0.06(+0.32%)
Apr 09, 2007 18.46 19.09 18.36 19.00 9,878,067 +0.89(+4.92%)
Apr 05, 2007 18.03 18.20 17.90 18.11 2,016,506 -0.01(-0.05%)
Apr 04, 2007 18.20 18.20 17.98 18.12 2,951,243 -0.03(-0.16%)
Apr 03, 2007 18.37 18.45 18.14 18.15 2,114,964 -0.20(-1.07%)
Apr 02, 2007 18.13 18.38 18.13 18.34 1,406,296 +0.29(+1.63%)
Mar 30, 2007 17.98 18.32 17.98 18.05 2,532,800 -0.04(-0.23%)
Mar 29, 2007 18.43 18.44 17.95 18.09 3,261,383 -0.18(-0.98%)
Mar 28, 2007 18.31 18.41 18.20 18.27 1,493,608 -0.24(-1.28%)
Mar 27, 2007 18.73 18.77 18.45 18.51 1,145,177 -0.30(-1.59%)
Mar 26, 2007 18.89 18.98 18.60 18.80 2,524,729 -0.05(-0.26%)
Mar 23, 2007 18.60 18.98 18.58 18.85 2,892,812 +0.26(+1.39%)
Mar 22, 2007 18.73 18.97 18.59 18.60 3,051,540 -0.09(-0.50%)
Mar 21, 2007 18.34 18.74 18.28 18.69 1,645,104 +0.37(+2.03%)
Mar 20, 2007 18.24 18.41 18.19 18.32 1,853,620 +0.13(+0.74%)
Mar 19, 2007 17.88 18.22 17.81 18.18 2,090,367 +0.40(+2.23%)
Mar 16, 2007 17.84 17.97 17.48 17.79 3,345,517 -0.05(-0.27%)
Mar 15, 2007 17.68 17.91 17.64 17.84 2,048,300 +0.18(+1.02%)
Mar 14, 2007 17.64 17.98 17.47 17.66 2,370,892 -0.12(-0.67%)
Mar 13, 2007 18.23 18.16 17.75 17.77 2,026,044 -0.46(-2.51%)
Mar 12, 2007 18.12 18.24 18.07 18.23 1,559,154 +0.03(+0.18%)
Mar 09, 2007 18.30 18.33 18.13 18.20 1,702,963 +0.05(+0.27%)
Mar 08, 2007 17.88 18.24 17.83 18.15 2,015,283 +0.33(+1.86%)
Mar 07, 2007 17.81 17.95 17.78 17.82 2,111,400 -0.04(-0.23%)
Mar 06, 2007 17.99 18.04 17.81 17.86 2,571,198 +0.03(+0.16%)
Mar 05, 2007 17.70 17.96 17.66 17.83 2,755,608 -0.12(-0.68%)
Mar 02, 2007 17.83 18.06 17.81 17.95 3,110,971 -0.02(-0.14%)
Mar 01, 2007 17.67 18.09 17.63 17.98 4,219,081 +0.09(+0.50%)
Feb 28, 2007 18.25 18.31 17.86 17.89 3,937,628 -0.37(-2.04%)
Feb 27, 2007 18.72 18.79 17.89 18.26 4,025,919 -0.68(-3.60%)
Feb 26, 2007 19.02 19.05 18.82 18.94 2,213,282 -0.03(-0.17%)
Feb 23, 2007 18.98 19.11 18.80 18.98 982,939 -0.02(-0.11%)
Feb 22, 2007 19.17 19.32 18.89 19.00 2,615,710 -0.16(-0.85%)
Feb 21, 2007 18.92 19.21 18.81 19.16 2,690,060 +0.26(+1.36%)
Feb 20, 2007 18.79 18.99 18.63 18.90 1,869,028 -0.16(-0.86%)
Feb 16, 2007 19.36 19.36 18.89 19.07 2,280,400 -0.22(-1.17%)
Feb 15, 2007 19.22 19.44 19.20 19.29 2,902,350 +0.15(+0.77%)
Feb 14, 2007 19.02 19.29 19.02 19.14 2,563,127 +0.12(+0.65%)
Feb 13, 2007 18.61 19.02 18.60 19.02 2,011,849 +0.43(+2.29%)
Feb 12, 2007 18.41 18.63 18.34 18.60 1,518,530 +0.09(+0.49%)
Feb 09, 2007 18.50 18.60 18.47 18.51 1,580,187 +0.00(+0.00%)
Feb 08, 2007 18.36 18.57 18.27 18.51 2,233,687 +0.07(+0.35%)
Feb 07, 2007 18.73 18.84 18.40 18.44 2,949,553 -0.24(-1.27%)
Feb 06, 2007 18.70 18.88 18.63 18.68 2,234,420 -0.05(-0.28%)
Feb 05, 2007 18.89 19.06 18.71 18.73 2,492,690 -0.14(-0.76%)
Feb 02, 2007 18.93 19.16 18.87 18.87 2,327,114 -0.21(-1.11%)
Feb 01, 2007 18.64 19.18 18.62 19.09 4,148,206 +0.40(+2.17%)
Jan 31, 2007 18.06 18.77 17.94 18.68 3,122,955 +0.55(+3.04%)
Jan 30, 2007 18.15 18.17 17.91 18.13 1,713,724 +0.01(+0.04%)
Jan 29, 2007 17.98 18.23 17.92 18.12 2,018,218 +0.15(+0.82%)
Jan 26, 2007 18.24 18.25 17.94 17.97 1,357,870 -0.29(-1.59%)
Jan 25, 2007 18.29 18.45 18.24 18.26 2,204,827 -0.02(-0.13%)
Jan 24, 2007 18.55 18.59 18.11 18.29 4,059,181 -0.16(-0.86%)
Jan 23, 2007 17.93 18.51 17.74 18.45 4,089,753 +0.52(+2.90%)
Jan 22, 2007 18.32 18.32 17.84 17.93 2,770,770 -0.33(-1.81%)
Jan 19, 2007 18.38 18.59 18.21 18.26 2,399,752 -0.14(-0.76%)
Jan 18, 2007 18.28 18.49 18.10 18.40 2,434,971 +0.11(+0.58%)
Jan 17, 2007 18.48 18.50 18.14 18.29 2,177,435 -0.15(-0.80%)
Jan 16, 2007 18.22 18.54 18.20 18.44 3,404,459 +0.38(+2.08%)
Jan 12, 2007 17.98 18.17 17.86 18.06 2,829,223 +0.49(+2.79%)
Jan 11, 2007 17.42 17.63 17.34 17.57 1,712,990 +0.13(+0.73%)
Jan 10, 2007 17.29 17.50 17.29 17.45 1,802,015 +0.06(+0.35%)
Jan 09, 2007 17.45 17.54 17.36 17.39 2,495,625 -0.01(-0.07%)
Jan 08, 2007 17.19 17.53 17.02 17.40 3,322,038 +0.31(+1.82%)
Jan 05, 2007 17.22 17.29 17.00 17.09 1,720,328 -0.13(-0.78%)
Jan 04, 2007 17.57 17.57 17.20 17.22 2,145,396 -0.34(-1.91%)
Jan 03, 2007 17.57 17.86 17.46 17.56 1,875,632 -0.04(-0.21%)
Dec 29, 2006 17.75 17.77 17.58 17.59 1,393,333 -0.18(-0.99%)
Dec 28, 2006 17.73 17.80 17.68 17.77 1,878,322 +0.04(+0.25%)
Dec 27, 2006 17.56 17.83 17.53 17.72 2,534,756 +0.09(+0.53%)
Dec 26, 2006 17.51 17.71 17.51 17.63 508,223 +0.08(+0.44%)
Dec 22, 2006 17.84 17.86 17.45 17.55 1,936,775 -0.17(-0.97%)
Dec 21, 2006 17.84 17.86 17.66 17.72 1,994,005 -0.16(-0.89%)
Dec 20, 2006 18.01 18.18 17.86 17.88 3,003,359 -0.13(-0.70%)
Dec 19, 2006 18.18 18.24 17.82 18.01 2,840,473 -0.25(-1.37%)
Dec 18, 2006 18.36 18.40 18.24 18.26 1,996,940 -0.10(-0.53%)
Dec 15, 2006 18.52 18.53 18.34 18.36 1,740,872 -0.16(-0.86%)
Dec 14, 2006 18.44 18.78 18.41 18.52 3,751,264 -0.00(-0.02%)
Dec 13, 2006 18.84 18.91 18.51 18.52 1,687,066 -0.22(-1.16%)
Dec 12, 2006 18.99 19.00 18.69 18.74 1,328,032 -0.33(-1.74%)
Dec 11, 2006 18.94 19.10 18.87 19.07 751,818 +0.16(+0.87%)
Dec 08, 2006 18.96 19.03 18.80 18.91 1,783,427 -0.11(-0.56%)
Dec 07, 2006 19.16 19.18 18.98 19.01 2,084,986 -0.15(-0.77%)
Dec 06, 2006 19.40 19.40 19.01 19.16 2,222,681 -0.38(-1.97%)
Dec 05, 2006 19.38 19.62 19.36 19.54 2,175,967 +0.16(+0.84%)
Dec 04, 2006 19.16 19.45 19.16 19.38 1,365,941 +0.28(+1.48%)
Dec 01, 2006 19.10 19.29 19.00 19.10 2,680,767 -0.15(-0.76%)
Nov 30, 2006 19.02 19.34 18.99 19.25 1,677,038 +0.18(+0.97%)
Nov 29, 2006 19.09 19.14 18.88 19.06 1,441,514 +0.05(+0.24%)
Nov 28, 2006 19.18 19.34 18.94 19.02 2,111,889 -0.29(-1.50%)
Nov 27, 2006 19.44 19.44 19.20 19.31 1,695,136 -0.11(-0.57%)
Nov 24, 2006 19.24 19.45 19.22 19.42 931,090 +0.22(+1.13%)
Nov 22, 2006 19.11 19.22 19.05 19.20 783,857 +0.10(+0.54%)
Nov 21, 2006 19.05 19.17 18.81 19.10 1,351,511 +0.05(+0.28%)
Nov 20, 2006 18.95 19.18 18.83 19.05 1,387,953 +0.08(+0.41%)
Nov 17, 2006 19.01 19.13 18.93 18.97 1,033,566 -0.14(-0.75%)
Nov 16, 2006 19.18 19.25 18.89 19.11 2,618,645 +0.02(+0.13%)
Nov 15, 2006 19.23 19.34 18.80 19.09 3,226,654 -0.11(-0.58%)
Nov 14, 2006 19.54 19.54 18.98 19.20 2,457,960 -0.20(-1.01%)
Nov 13, 2006 20.35 19.94 19.31 19.39 2,718,431 -0.18(-0.92%)
Nov 10, 2006 19.64 19.65 19.40 19.57 1,959,765 -0.12(-0.60%)
Nov 09, 2006 19.89 19.94 19.64 19.69 1,091,285 -0.20(-0.99%)
Nov 08, 2006 19.85 19.92 19.72 19.89 1,150,227 +0.04(+0.21%)
Nov 07, 2006 19.81 19.92 19.69 19.85 1,394,801 +0.07(+0.35%)
Nov 06, 2006 19.52 19.87 19.48 19.78 1,737,692 +0.31(+1.60%)
Nov 03, 2006 19.54 19.65 19.32 19.47 1,498,989 -0.01(-0.06%)
Nov 02, 2006 19.18 19.55 19.04 19.48 2,230,996 +0.26(+1.36%)
Nov 01, 2006 19.37 19.52 19.02 19.22 1,773,644 -0.26(-1.34%)
Oct 31, 2006 19.49 19.69 19.42 19.48 2,169,609 +0.05(+0.25%)
Oct 30, 2006 19.16 19.45 18.84 19.43 1,916,475 +0.18(+0.93%)
Oct 27, 2006 19.40 19.50 19.18 19.25 2,325,646 -0.27(-1.40%)
Oct 26, 2006 19.51 19.59 19.39 19.52 1,914,763 +0.10(+0.51%)
Oct 25, 2006 19.32 19.46 19.24 19.43 2,575,600 +0.07(+0.36%)
Oct 24, 2006 19.38 19.38 19.20 19.36 3,353,343 +0.14(+0.70%)
Oct 23, 2006 19.04 19.38 19.04 19.22 2,160,070 +0.20(+1.07%)
Oct 20, 2006 19.01 19.27 18.94 19.02 3,979,206 +0.56(+3.06%)
Oct 19, 2006 18.37 18.62 18.24 18.45 2,752,671 +0.09(+0.47%)
Oct 18, 2006 17.96 18.42 17.94 18.37 4,177,065 +0.65(+3.69%)
Oct 17, 2006 17.81 17.83 17.52 17.71 2,248,606 -0.09(-0.53%)
Oct 16, 2006 17.50 17.86 17.46 17.81 1,645,733 +0.39(+2.25%)
Oct 13, 2006 17.14 17.52 17.10 17.41 2,342,522 +0.21(+1.21%)
Oct 12, 2006 16.95 17.23 16.84 17.21 2,748,024 +0.30(+1.79%)
Oct 11, 2006 17.09 17.17 16.73 16.90 2,369,180 -0.19(-1.10%)
Oct 10, 2006 17.31 17.31 16.98 17.09 1,836,989 -0.24(-1.39%)
Oct 09, 2006 17.21 17.47 17.13 17.33 668,663 +0.07(+0.43%)
Oct 06, 2006 17.34 17.42 17.15 17.26 2,062,485 -0.19(-1.10%)
Oct 05, 2006 17.21 17.50 17.07 17.45 2,122,651 +0.31(+1.84%)
Oct 04, 2006 16.69 17.21 16.67 17.14 2,836,071 +0.19(+1.11%)
Oct 03, 2006 17.16 17.16 16.93 16.95 1,744,540 -0.22(-1.29%)
Oct 02, 2006 17.12 17.26 17.03 17.17 2,283,091 +0.02(+0.12%)
Sep 29, 2006 17.29 17.35 17.05 17.15 1,228,246 -0.14(-0.83%)
Sep 28, 2006 17.25 17.54 17.22 17.29 1,346,620 +0.17(+1.00%)
Sep 27, 2006 16.97 17.17 16.85 17.12 1,623,232 +0.22(+1.31%)
Sep 26, 2006 16.74 16.91 16.69 16.90 2,105,041 +0.13(+0.76%)
Sep 25, 2006 16.89 16.89 16.68 16.77 1,634,238 -0.11(-0.68%)
Sep 22, 2006 16.87 16.96 16.73 16.89 1,891,284 +0.05(+0.27%)
Sep 21, 2006 16.95 17.08 16.80 16.84 1,450,074 -0.05(-0.29%)
Sep 20, 2006 17.05 17.24 16.78 16.89 1,929,193 -0.11(-0.65%)
Sep 19, 2006 17.15 17.21 16.76 17.00 1,916,964 -0.07(-0.43%)
Sep 18, 2006 16.74 17.11 16.65 17.07 1,832,342 +0.30(+1.80%)
Sep 15, 2006 16.96 17.09 16.68 16.77 1,811,798 -0.21(-1.23%)
Sep 14, 2006 17.23 17.38 16.93 16.98 1,732,556 -0.15(-0.88%)
Sep 13, 2006 16.65 17.16 16.59 17.13 2,217,790 +0.34(+2.00%)
Sep 12, 2006 16.73 16.89 16.49 16.80 2,145,151 +0.12(+0.71%)
Sep 11, 2006 16.73 16.78 16.41 16.68 2,465,053 -0.20(-1.16%)
Sep 08, 2006 16.87 17.03 16.81 16.87 1,398,469 -0.03(-0.17%)
Sep 07, 2006 16.87 17.08 16.85 16.90 1,557,931 -0.12(-0.72%)
Sep 06, 2006 17.24 17.26 17.00 17.03 1,794,922 -0.27(-1.56%)
Sep 05, 2006 17.42 17.43 17.19 17.30 2,193,821 -0.33(-1.86%)
Sep 01, 2006 17.54 17.73 17.41 17.62 1,115,009 +0.14(+0.80%)
Aug 31, 2006 17.48 17.59 17.32 17.48 1,450,563 +0.05(+0.28%)
Aug 30, 2006 17.93 17.95 17.37 17.43 1,219,197 -0.39(-2.18%)
Aug 29, 2006 17.74 17.88 17.46 17.82 2,163,494 +0.09(+0.51%)
Aug 28, 2006 17.41 17.78 17.36 17.73 1,548,637 +0.34(+1.93%)
Aug 25, 2006 17.06 17.46 17.06 17.40 1,491,407 +0.34(+1.99%)
Aug 24, 2006 17.38 17.38 17.00 17.06 2,713,050 -0.21(-1.23%)
Aug 23, 2006 17.36 17.56 17.25 17.27 1,927,236 -0.07(-0.38%)
Aug 22, 2006 17.14 17.37 17.09 17.34 1,330,478 +0.30(+1.78%)
Aug 21, 2006 17.18 17.18 17.01 17.03 1,548,882 -0.14(-0.83%)
Aug 18, 2006 17.16 17.24 16.94 17.18 1,410,942 -0.00(-0.02%)
Aug 17, 2006 17.15 17.37 17.08 17.18 2,418,340 +0.03(+0.17%)
Aug 16, 2006 16.76 17.19 16.76 17.15 1,978,841 +0.59(+3.55%)
Aug 15, 2006 16.35 16.57 16.33 16.56 3,941,052 +0.36(+2.22%)
Aug 14, 2006 16.46 16.51 16.17 16.20 1,430,508 -0.21(-1.27%)
Aug 11, 2006 16.37 16.47 16.27 16.41 1,450,808 +0.16(+0.98%)
Aug 10, 2006 16.44 16.48 16.12 16.25 1,996,451 -0.24(-1.44%)
Aug 09, 2006 16.90 16.96 16.45 16.49 3,825,369 -0.24(-1.42%)
Aug 08, 2006 16.52 16.81 16.45 16.73 2,011,370 +0.40(+2.45%)
Aug 07, 2006 16.60 16.70 16.15 16.33 1,466,705 -0.27(-1.63%)
Aug 04, 2006 16.85 16.95 16.40 16.60 2,308,282 -0.09(-0.51%)
Aug 03, 2006 16.36 16.71 16.36 16.68 2,548,697 +0.27(+1.67%)
Aug 02, 2006 16.57 16.57 16.35 16.41 1,183,978 +0.09(+0.53%)
Aug 01, 2006 16.40 16.41 16.25 16.32 2,555,301 -0.19(-1.16%)
Jul 31, 2006 16.64 16.72 16.43 16.51 1,381,838 -0.07(-0.39%)
Jul 28, 2006 16.59 16.71 16.58 16.58 1,368,876 +0.13(+0.82%)
Jul 27, 2006 16.49 16.74 16.40 16.45 2,913,111 +0.16(+0.95%)
Jul 26, 2006 16.60 16.62 16.09 16.29 3,635,825 -0.31(-1.85%)
Jul 25, 2006 16.58 16.66 16.48 16.60 2,812,836 -0.04(-0.27%)
Jul 24, 2006 16.49 16.70 16.43 16.64 2,774,194 +0.17(+1.02%)
Jul 21, 2006 17.24 17.36 16.28 16.47 4,429,710 -0.66(-3.84%)
Jul 20, 2006 17.89 17.89 17.13 17.13 2,022,620 -0.58(-3.30%)
Jul 19, 2006 17.31 17.75 17.28 17.72 2,433,503 +0.26(+1.48%)
Jul 18, 2006 17.42 17.63 17.34 17.46 1,913,296 +0.04(+0.26%)
Jul 17, 2006 17.53 17.65 17.27 17.41 1,203,544 -0.22(-1.23%)
Jul 14, 2006 17.48 17.63 17.28 17.63 1,240,964 +0.05(+0.28%)
Jul 13, 2006 17.73 17.74 17.39 17.58 1,693,180 -0.20(-1.13%)
Jul 12, 2006 18.17 18.22 17.74 17.78 1,303,330 -0.43(-2.34%)
Jul 11, 2006 18.01 18.26 17.86 18.21 1,379,148 +0.19(+1.04%)
Jul 10, 2006 17.89 18.04 17.79 18.02 1,006,418 +0.23(+1.31%)
Jul 07, 2006 17.75 17.96 17.58 17.79 1,186,913 -0.01(-0.07%)
Jul 06, 2006 17.97 18.06 17.66 17.80 1,022,805 -0.27(-1.49%)
Jul 05, 2006 18.29 18.40 17.93 18.07 1,133,596 -0.19(-1.03%)
Jul 03, 2006 18.03 18.27 17.93 18.26 594,068 +0.37(+2.06%)
Jun 30, 2006 17.96 18.05 17.78 17.89 1,458,145 +0.05(+0.28%)
Jun 29, 2006 17.41 17.84 17.30 17.84 1,558,665 +0.58(+3.34%)
Jun 28, 2006 17.14 17.36 16.95 17.26 1,197,919 +0.12(+0.72%)
Jun 27, 2006 17.21 17.35 17.06 17.14 1,010,821 -0.12(-0.69%)
Jun 26, 2006 17.25 17.36 17.13 17.26 1,108,405 -0.05(-0.31%)
Jun 23, 2006 17.38 17.42 17.23 17.31 1,252,948 -0.17(-0.98%)
Jun 22, 2006 17.27 17.60 17.27 17.48 1,139,222 -0.13(-0.74%)
Jun 21, 2006 17.20 17.67 17.20 17.61 1,270,313 +0.49(+2.87%)
Jun 20, 2006 17.21 17.31 17.02 17.12 1,626,411 +0.06(+0.36%)
Jun 19, 2006 17.25 17.28 16.84 17.06 1,522,712 -0.16(-0.90%)
Jun 16, 2006 17.57 17.58 17.18 17.22 2,055,882 -0.43(-2.43%)
Jun 15, 2006 17.30 17.66 17.27 17.65 1,819,135 +0.50(+2.91%)
Jun 14, 2006 16.95 17.37 16.87 17.15 1,492,874 +0.19(+1.13%)
Jun 13, 2006 17.16 17.41 16.87 16.96 1,920,878 -0.45(-2.58%)
Jun 12, 2006 17.44 17.70 17.33 17.41 1,641,330 +0.06(+0.35%)
Jun 09, 2006 17.54 17.76 17.21 17.34 1,647,200 +0.10(+0.57%)
Jun 08, 2006 17.66 17.75 16.58 17.25 3,218,828 -0.52(-2.90%)
Jun 07, 2006 17.81 18.06 17.74 17.76 1,425,617 -0.19(-1.05%)
Jun 06, 2006 17.86 18.04 17.79 17.95 1,690,000 -0.16(-0.88%)
Jun 05, 2006 18.46 18.56 18.10 18.11 1,894,219 -0.45(-2.42%)
Jun 02, 2006 18.40 18.60 18.22 18.56 1,271,536 +0.26(+1.43%)
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.