Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian National Railway Company (NY: CNI )

123.54 +1.58 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.29 10.43 10.16 10.27 7,572,745 +0.10(+0.97%)
Mar 30, 2009 10.12 10.41 9.951 10.17 9,158,191 -0.89(-8.04%)
Mar 26, 2009 10.53 11.08 10.53 11.06 11,393,831 +0.64(+6.11%)
Mar 25, 2009 10.57 10.75 10.08 10.43 11,571,510 +0.03(+0.28%)
Mar 24, 2009 10.51 10.65 10.21 10.40 8,089,704 -0.16(-1.51%)
Mar 23, 2009 10.32 10.56 10.32 10.56 7,048,425 +0.73(+7.43%)
Mar 20, 2009 10.09 10.18 9.719 9.826 7,449,894 -0.32(-3.17%)
Mar 19, 2009 10.52 10.53 10.11 10.15 8,294,632 -0.08(-0.79%)
Mar 18, 2009 9.986 10.32 9.676 10.23 10,197,562 +0.14(+1.41%)
Mar 17, 2009 10.10 10.15 9.803 10.09 9,614,653 +0.06(+0.58%)
Mar 16, 2009 9.618 10.29 9.583 10.03 9,826,985 +0.36(+3.72%)
Mar 13, 2009 9.864 9.913 9.566 9.670 0 -0.19(-1.97%)
Mar 12, 2009 9.464 9.931 9.273 9.864 8,035,308 +0.43(+4.55%)
Mar 11, 2009 9.357 9.569 9.180 9.435 7,925,929 +0.23(+2.49%)
Mar 10, 2009 8.679 9.221 8.679 9.206 13,577,521 +0.57(+6.54%)
Mar 09, 2009 8.682 8.943 8.569 8.641 11,027,827 -0.21(-2.36%)
Mar 06, 2009 8.743 9.035 8.517 8.850 0 +0.17(+1.94%)
Mar 05, 2009 9.183 9.183 8.592 8.682 7,493,396 -0.61(-6.52%)
Mar 04, 2009 9.070 9.516 8.917 9.287 13,012,066 +0.39(+4.36%)
Mar 02, 2009 9.096 9.328 8.830 8.899 10,430,690 -0.47(-5.04%)
Feb 27, 2009 9.264 9.557 9.108 9.372 0 -0.05(-0.49%)
Feb 26, 2009 9.493 9.684 9.360 9.418 7,403,176 -0.05(-0.49%)
Feb 25, 2009 9.612 9.641 9.235 9.464 10,548,492 -0.26(-2.65%)
Feb 24, 2009 9.131 9.835 9.131 9.722 7,604,297 +0.65(+7.15%)
Feb 23, 2009 9.592 9.673 9.032 9.073 6,892,601 -0.43(-4.57%)
Feb 20, 2009 9.383 9.650 9.296 9.508 0 +0.05(+0.52%)
Feb 19, 2009 9.708 9.763 9.403 9.458 6,356,351 -0.22(-2.28%)
Feb 18, 2009 9.847 9.890 9.563 9.679 5,835,323 -0.03(-0.27%)
Feb 17, 2009 9.939 9.939 9.632 9.705 7,550,784 -0.65(-6.30%)
Feb 13, 2009 10.43 10.58 10.31 10.36 3,970,498 -0.01(-0.06%)
Feb 12, 2009 10.21 10.36 9.939 10.36 8,718,045 +0.02(+0.22%)
Feb 11, 2009 10.57 10.57 10.21 10.34 6,112,101 -0.12(-1.16%)
Feb 10, 2009 10.82 10.97 10.25 10.46 7,717,661 -0.57(-5.15%)
Feb 09, 2009 10.96 11.08 10.67 11.03 4,992,024 +0.05(+0.48%)
Feb 06, 2009 10.54 11.16 10.43 10.98 0 +0.37(+3.50%)
Feb 05, 2009 10.34 10.66 10.19 10.61 5,663,279 +0.21(+2.01%)
Feb 04, 2009 10.23 10.63 10.22 10.40 5,479,330 +0.13(+1.24%)
Feb 03, 2009 10.03 10.32 9.911 10.27 4,752,840 +0.31(+3.11%)
Feb 02, 2009 9.890 10.13 9.826 9.960 4,360,192 -0.18(-1.80%)
Jan 30, 2009 10.37 10.40 10.01 10.14 0 -0.20(-1.93%)
Jan 29, 2009 10.61 10.62 10.30 10.34 4,784,864 -0.28(-2.59%)
Jan 28, 2009 10.59 10.74 10.42 10.62 8,536,245 +0.31(+2.98%)
Jan 27, 2009 9.899 10.36 9.899 10.31 7,368,584 +0.41(+4.13%)
Jan 26, 2009 9.893 10.11 9.728 9.902 7,028,358 +0.14(+1.42%)
Jan 23, 2009 9.366 9.873 9.218 9.763 0 +0.51(+5.51%)
Jan 22, 2009 9.258 9.383 9.012 9.253 8,507,789 -0.08(-0.90%)
Jan 21, 2009 8.966 9.351 8.957 9.337 9,560,985 +0.43(+4.81%)
Jan 20, 2009 9.470 9.554 8.899 8.908 12,623,687 -1.05(-10.51%)
Jan 16, 2009 10.23 10.45 9.884 9.954 0 -0.03(-0.29%)
Jan 15, 2009 9.682 10.06 9.418 9.983 7,293,521 +0.12(+1.17%)
Jan 14, 2009 10.28 10.28 9.751 9.867 6,423,829 -0.46(-4.49%)
Jan 13, 2009 10.55 10.75 10.20 10.33 6,961,542 -0.26(-2.44%)
Jan 12, 2009 11.28 11.28 10.45 10.59 7,050,237 -0.64(-5.68%)
Jan 09, 2009 11.68 11.68 11.13 11.23 5,571,997 -0.33(-2.88%)
Jan 08, 2009 11.25 11.60 11.25 11.56 5,526,759 +0.16(+1.42%)
Jan 07, 2009 11.76 11.78 11.30 11.40 7,899,499 -0.46(-3.89%)
Jan 06, 2009 11.52 11.95 11.51 11.86 8,577,231 +0.50(+4.39%)
Jan 05, 2009 11.08 11.45 10.85 11.36 8,711,329 +0.37(+3.35%)
Jan 02, 2009 10.66 11.06 10.61 10.99 0 +0.34(+3.18%)
Jan 01, 2009 10.54 10.72 10.40 10.65 0 +0.00(+0.00%)
Dec 31, 2008 10.54 10.72 10.40 10.65 4,682,573 +0.22(+2.08%)
Dec 30, 2008 9.986 10.46 9.986 10.44 4,541,570 +0.39(+3.86%)
Dec 29, 2008 10.26 10.26 9.873 10.05 3,047,401 -0.20(-1.95%)
Dec 26, 2008 10.26 10.26 10.04 10.25 0 +0.15(+1.52%)
Dec 24, 2008 9.882 10.22 9.882 10.09 1,654,980 +0.12(+1.25%)
Dec 23, 2008 10.14 10.21 9.867 9.968 3,899,820 -0.11(-1.06%)
Dec 22, 2008 10.20 10.22 9.911 10.08 4,354,774 +0.03(+0.32%)
Dec 19, 2008 10.35 10.41 9.954 10.04 7,348,624 -0.26(-2.48%)
Dec 18, 2008 11.00 11.01 10.15 10.30 7,398,120 -0.66(-6.00%)
Dec 17, 2008 10.38 11.30 10.36 10.96 8,645,331 +0.38(+3.56%)
Dec 16, 2008 9.899 10.62 9.824 10.58 7,997,701 +0.77(+7.83%)
Dec 15, 2008 9.789 9.954 9.479 9.812 5,986,161 +0.21(+2.17%)
Dec 12, 2008 9.563 9.702 9.331 9.603 0 -0.21(-2.18%)
Dec 11, 2008 10.24 10.42 9.661 9.818 9,896,469 -0.32(-3.17%)
Dec 10, 2008 9.893 10.23 9.780 10.14 5,813,389 +0.37(+3.83%)
Dec 09, 2008 9.957 10.17 9.629 9.766 6,028,593 -0.48(-4.67%)
Dec 08, 2008 10.32 10.55 10.01 10.24 10,154,457 +0.39(+3.91%)
Dec 05, 2008 9.374 9.873 9.276 9.858 0 +0.34(+3.53%)
Dec 04, 2008 9.777 10.21 9.409 9.522 7,451,750 -0.41(-4.11%)
Dec 03, 2008 9.566 9.968 9.183 9.931 12,078,320 +0.41(+4.29%)
Dec 02, 2008 9.595 9.725 9.308 9.522 8,340,936 +0.21(+2.30%)
Dec 01, 2008 10.19 10.42 9.253 9.308 10,106,811 -0.90(-8.80%)
Nov 28, 2008 10.12 10.21 9.847 10.21 2,256,410 +0.16(+1.59%)
Nov 26, 2008 10.02 10.14 9.583 10.05 8,357,382 -0.14(-1.39%)
Nov 25, 2008 10.50 10.62 9.876 10.19 8,328,347 -0.01(-0.06%)
Nov 24, 2008 9.600 10.38 9.600 10.19 9,269,785 +0.65(+6.77%)
Nov 21, 2008 9.658 9.719 8.809 9.548 12,214,961 +0.27(+2.94%)
Nov 20, 2008 9.908 10.01 9.215 9.276 13,046,837 -0.88(-8.62%)
Nov 19, 2008 10.64 10.79 9.853 10.15 13,026,211 -0.59(-5.45%)
Nov 18, 2008 10.60 10.90 10.53 10.74 10,024,124 +0.02(+0.22%)
Nov 17, 2008 10.77 11.01 10.44 10.71 8,650,456 +0.01(+0.11%)
Nov 14, 2008 11.39 11.47 10.68 10.70 0 -0.84(-7.30%)
Nov 13, 2008 11.06 11.55 10.41 11.54 15,237,484 +0.50(+4.51%)
Nov 12, 2008 11.88 11.91 10.93 11.05 9,462,786 -1.18(-9.67%)
Nov 11, 2008 12.26 12.45 11.94 12.23 6,273,916 -0.21(-1.70%)
Nov 10, 2008 12.72 12.79 12.29 12.44 4,589,572 -0.01(-0.09%)
Nov 07, 2008 12.25 12.45 11.99 12.45 0 +0.40(+3.29%)
Nov 06, 2008 12.61 12.66 11.94 12.05 6,842,777 -0.57(-4.48%)
Nov 05, 2008 13.44 13.45 12.59 12.62 6,948,664 -0.85(-6.30%)
Nov 04, 2008 13.10 13.54 13.10 13.47 5,742,739 +0.71(+5.59%)
Nov 03, 2008 12.65 13.03 12.65 12.76 6,657,899 +0.22(+1.78%)
Oct 31, 2008 12.46 12.99 12.20 12.53 0 -0.12(-0.92%)
Oct 30, 2008 12.47 12.72 12.31 12.65 10,413,732 +0.62(+5.16%)
Oct 29, 2008 11.47 12.83 11.34 12.03 11,731,237 +0.42(+3.65%)
Oct 28, 2008 10.82 11.65 10.37 11.61 8,065,169 +1.01(+9.52%)
Oct 27, 2008 11.16 11.38 10.59 10.60 9,335,973 -0.70(-6.18%)
Oct 24, 2008 10.98 11.69 10.49 11.30 0 -0.54(-4.60%)
Oct 23, 2008 11.37 11.87 11.07 11.84 16,292,357 +0.38(+3.29%)
Oct 22, 2008 11.30 11.61 11.00 11.46 8,932,431 -0.07(-0.60%)
Oct 21, 2008 11.88 12.03 11.38 11.53 7,156,420 -0.47(-3.93%)
Oct 20, 2008 11.67 12.02 11.23 12.01 7,932,579 +0.50(+4.36%)
Oct 17, 2008 11.06 11.92 10.94 11.50 0 +0.10(+0.84%)
Oct 16, 2008 11.31 11.52 10.32 11.41 12,834,612 +0.46(+4.24%)
Oct 15, 2008 11.74 12.18 10.83 10.95 9,030,736 -1.28(-10.50%)
Oct 14, 2008 13.34 13.67 11.90 12.23 12,612,654 -0.31(-2.49%)
Oct 13, 2008 12.17 12.60 11.83 12.54 4,568,335 +0.90(+7.77%)
Oct 10, 2008 11.17 12.05 10.43 11.64 0 +0.03(+0.30%)
Oct 09, 2008 12.48 12.67 11.23 11.60 11,179,638 -0.53(-4.39%)
Oct 08, 2008 11.60 12.41 11.42 12.14 15,154,660 +0.07(+0.60%)
Oct 07, 2008 12.69 12.97 12.02 12.06 11,741,959 -0.51(-4.08%)
Oct 06, 2008 12.39 12.66 11.21 12.58 14,731,751 -0.12(-0.94%)
Oct 03, 2008 13.16 13.47 12.47 12.70 0 -0.22(-1.73%)
Oct 02, 2008 13.66 13.66 12.76 12.92 11,035,015 -0.91(-6.56%)
Oct 01, 2008 13.87 14.04 13.61 13.83 8,441,712 -0.03(-0.25%)
Sep 30, 2008 13.91 14.21 13.62 13.86 8,064,503 -0.09(-0.62%)
Sep 29, 2008 14.58 14.74 13.62 13.95 9,605,508 -0.99(-6.62%)
Sep 26, 2008 14.49 14.94 14.49 14.94 0 +0.10(+0.70%)
Sep 25, 2008 14.63 15.14 14.49 14.83 6,680,382 +0.34(+2.38%)
Sep 24, 2008 15.07 15.11 14.44 14.49 7,465,771 -0.39(-2.63%)
Sep 23, 2008 15.00 15.34 14.78 14.88 9,774,394 +0.03(+0.20%)
Sep 22, 2008 15.36 15.36 14.74 14.85 7,761,522 -0.48(-3.14%)
Sep 19, 2008 15.37 15.90 14.23 15.33 0 +0.08(+0.53%)
Sep 18, 2008 14.76 15.49 14.54 15.25 12,429,019 +0.66(+4.55%)
Sep 17, 2008 14.72 15.05 14.48 14.58 11,176,808 -0.51(-3.38%)
Sep 16, 2008 14.81 15.31 14.41 15.09 11,715,570 -0.09(-0.57%)
Sep 15, 2008 14.62 15.45 14.62 15.18 10,064,806 -0.06(-0.38%)
Sep 12, 2008 15.13 15.33 14.89 15.24 0 -0.12(-0.79%)
Sep 11, 2008 14.93 15.36 14.72 15.36 9,524,136 +0.47(+3.17%)
Sep 10, 2008 14.67 15.20 14.55 14.89 10,619,946 +0.39(+2.72%)
Sep 09, 2008 14.88 15.25 14.40 14.49 7,899,237 -0.40(-2.67%)
Sep 08, 2008 14.79 15.10 14.74 14.89 7,995,540 +0.23(+1.60%)
Sep 05, 2008 14.59 14.70 14.12 14.66 0 +0.01(+0.04%)
Sep 04, 2008 15.13 15.13 14.50 14.65 6,569,743 -0.50(-3.31%)
Sep 03, 2008 15.26 15.29 14.91 15.15 5,309,478 -0.10(-0.68%)
Sep 02, 2008 15.36 15.82 15.02 15.26 10,198,342 +0.03(+0.23%)
Aug 29, 2008 15.09 15.37 15.00 15.22 0 +0.02(+0.11%)
Aug 28, 2008 15.08 15.23 14.87 15.20 3,521,514 +0.27(+1.80%)
Aug 27, 2008 14.78 14.94 14.58 14.94 3,622,590 +0.27(+1.82%)
Aug 26, 2008 14.60 14.80 14.54 14.67 5,674,764 +0.10(+0.70%)
Aug 25, 2008 14.69 14.69 14.44 14.57 5,101,904 -0.14(-0.98%)
Aug 22, 2008 14.55 14.74 14.45 14.71 0 +0.24(+1.64%)
Aug 21, 2008 14.16 14.57 14.01 14.47 8,701,784 +0.29(+2.04%)
Aug 20, 2008 14.49 14.49 14.06 14.18 6,881,375 -0.16(-1.11%)
Aug 19, 2008 14.74 14.76 14.29 14.34 4,256,952 -0.39(-2.65%)
Aug 18, 2008 14.92 14.98 14.68 14.74 4,083,114 -0.05(-0.35%)
Aug 15, 2008 15.10 15.10 14.76 14.79 0 -0.16(-1.07%)
Aug 14, 2008 14.97 15.22 14.88 14.95 5,034,608 -0.04(-0.25%)
Aug 13, 2008 14.69 15.09 14.43 14.98 8,076,964 +0.11(+0.72%)
Aug 12, 2008 15.31 15.31 14.79 14.88 9,058,816 -0.39(-2.53%)
Aug 11, 2008 15.36 15.56 15.18 15.26 5,562,558 -0.10(-0.62%)
Aug 08, 2008 15.22 15.52 15.19 15.36 3,813,041 +0.12(+0.80%)
Aug 07, 2008 15.31 15.64 15.14 15.24 3,538,016 -0.39(-2.49%)
Aug 06, 2008 15.59 15.63 15.36 15.62 4,062,101 +0.00(+0.00%)
Aug 05, 2008 15.15 15.76 15.05 15.62 6,714,732 +0.54(+3.57%)
Aug 04, 2008 15.38 15.40 15.04 15.09 3,235,808 -0.16(-1.03%)
Aug 01, 2008 15.20 15.49 15.02 15.24 6,388,689 -0.04(-0.28%)
Jul 31, 2008 15.39 15.54 14.97 15.29 5,552,254 -0.13(-0.83%)
Jul 30, 2008 15.46 15.63 15.26 15.41 6,859,310 +0.05(+0.34%)
Jul 29, 2008 15.36 15.56 15.03 15.36 9,157,535 +0.36(+2.38%)
Jul 28, 2008 15.42 15.42 14.99 15.00 5,446,819 -0.43(-2.81%)
Jul 25, 2008 15.52 15.53 15.15 15.44 6,119,137 +0.09(+0.60%)
Jul 24, 2008 15.59 15.75 15.34 15.35 6,554,725 -0.25(-1.58%)
Jul 23, 2008 15.48 15.61 15.20 15.59 7,148,280 +0.25(+1.62%)
Jul 22, 2008 14.56 15.36 14.56 15.34 10,191,305 +0.58(+3.93%)
Jul 21, 2008 14.81 15.05 14.65 14.76 7,447,344 -0.06(-0.43%)
Jul 18, 2008 14.74 15.00 14.50 14.83 8,982,065 +0.25(+1.75%)
Jul 17, 2008 14.21 14.64 14.21 14.57 9,040,564 +0.41(+2.88%)
Jul 16, 2008 13.73 14.18 13.49 14.16 6,491,056 +0.51(+3.74%)
Jul 15, 2008 13.39 13.74 13.19 13.65 8,548,748 +0.17(+1.27%)
Jul 14, 2008 13.74 13.85 13.36 13.48 5,027,382 -0.18(-1.32%)
Jul 11, 2008 13.68 13.94 13.50 13.66 6,510,992 -0.15(-1.09%)
Jul 10, 2008 13.79 14.01 13.62 13.81 5,969,196 +0.09(+0.66%)
Jul 09, 2008 13.85 14.27 13.69 13.72 8,035,895 -0.20(-1.42%)
Jul 08, 2008 13.19 13.97 13.19 13.92 7,151,120 +0.76(+5.81%)
Jul 07, 2008 13.45 13.45 13.04 13.16 5,843,453 -0.17(-1.30%)
Jul 04, 2008 13.26 13.43 13.19 13.33 4,510,464 +0.00(+0.00%)
Jul 03, 2008 13.26 13.43 13.19 13.33 4,510,464 +0.13(+0.99%)
Jul 02, 2008 13.89 14.01 13.13 13.20 7,842,287 -0.49(-3.60%)
Jul 01, 2008 13.82 13.82 13.39 13.69 3,300,892 -0.24(-1.73%)
Jun 30, 2008 13.75 14.05 13.75 13.93 6,145,530 +0.03(+0.25%)
Jun 27, 2008 14.11 14.18 13.83 13.90 4,382,630 -0.17(-1.20%)
Jun 26, 2008 14.44 14.44 14.03 14.07 5,091,054 -0.42(-2.92%)
Jun 25, 2008 14.32 14.61 14.27 14.49 5,040,871 +0.32(+2.27%)
Jun 24, 2008 14.21 14.45 14.14 14.17 12,438,871 -0.04(-0.27%)
Jun 23, 2008 14.29 14.36 14.12 14.21 4,467,363 -0.12(-0.87%)
Jun 20, 2008 14.52 14.54 14.28 14.33 6,402,938 -0.23(-1.57%)
Jun 19, 2008 14.45 14.67 14.29 14.56 4,638,816 +0.21(+1.47%)
Jun 18, 2008 14.45 14.47 14.23 14.35 10,199,001 -0.13(-0.88%)
Jun 17, 2008 14.99 15.14 14.34 14.47 10,404,094 -0.41(-2.75%)
Jun 16, 2008 14.31 14.99 14.24 14.88 11,769,362 +0.51(+3.57%)
Jun 13, 2008 14.40 14.61 14.25 14.37 5,313,950 +0.05(+0.32%)
Jun 12, 2008 14.48 14.48 14.29 14.32 7,587,280 +0.09(+0.63%)
Jun 11, 2008 14.88 14.88 14.06 14.23 14,875,929 -0.68(-4.58%)
Jun 10, 2008 14.79 15.07 14.72 14.92 9,227,633 -0.18(-1.17%)
Jun 09, 2008 15.34 15.35 14.98 15.09 6,600,207 -0.07(-0.44%)
Jun 06, 2008 15.54 15.64 15.13 15.16 6,906,670 -0.54(-3.45%)
Jun 05, 2008 15.31 15.71 15.31 15.70 3,881,565 +0.39(+2.57%)
Jun 04, 2008 15.41 15.52 15.21 15.31 4,570,330 -0.08(-0.51%)
Jun 03, 2008 15.88 16.04 15.34 15.39 7,838,470 -0.58(-3.65%)
Jun 02, 2008 16.13 16.17 15.77 15.97 6,556,954 -0.38(-2.30%)
May 30, 2008 16.58 16.58 16.12 16.35 6,490,625 -0.22(-1.31%)
May 29, 2008 16.33 16.62 16.33 16.56 5,362,587 +0.28(+1.74%)
May 28, 2008 16.06 16.34 16.06 16.28 4,602,199 +0.19(+1.19%)
May 27, 2008 16.10 16.16 15.80 16.09 3,034,035 +0.06(+0.40%)
May 26, 2008 16.39 16.39 15.91 16.02 0 +0.00(+0.00%)
May 23, 2008 16.39 16.39 15.91 16.02 4,582,184 -0.31(-1.92%)
May 22, 2008 16.14 16.46 16.08 16.34 4,851,680 +0.28(+1.77%)
May 21, 2008 16.49 16.62 16.04 16.05 5,659,107 -0.38(-2.31%)
May 20, 2008 16.59 16.62 16.35 16.43 4,373,385 -0.16(-0.96%)
May 19, 2008 16.54 16.95 16.50 16.59 4,117,850 +0.11(+0.69%)
May 16, 2008 16.78 16.78 16.34 16.48 4,322,056 -0.03(-0.16%)
May 15, 2008 16.19 16.52 16.06 16.51 3,856,263 +0.41(+2.54%)
May 14, 2008 16.00 16.22 15.88 16.10 3,857,630 +0.24(+1.52%)
May 13, 2008 16.14 16.15 15.78 15.86 6,761,036 -0.28(-1.74%)
May 12, 2008 15.86 16.16 15.69 16.14 3,698,009 +0.31(+1.96%)
May 09, 2008 15.70 15.91 15.65 15.83 2,539,427 -0.02(-0.13%)
May 08, 2008 15.58 15.86 15.50 15.85 2,523,878 +0.25(+1.62%)
May 07, 2008 15.92 16.16 15.55 15.60 4,311,721 -0.34(-2.13%)
May 06, 2008 15.66 15.99 15.55 15.94 3,308,667 +0.28(+1.76%)
May 05, 2008 15.82 15.82 15.41 15.66 3,031,854 -0.16(-0.99%)
May 02, 2008 15.48 15.90 15.45 15.82 7,257,618 +0.46(+3.02%)
May 01, 2008 15.29 15.40 14.88 15.35 6,346,088 +0.17(+1.13%)
Apr 30, 2008 15.23 15.49 15.12 15.18 4,561,465 -0.04(-0.27%)
Apr 29, 2008 15.37 15.55 15.14 15.22 4,428,896 -0.24(-1.54%)
Apr 28, 2008 15.34 15.57 15.34 15.46 3,047,352 +0.10(+0.64%)
Apr 25, 2008 15.60 15.60 15.06 15.36 5,350,847 +0.15(+1.01%)
Apr 24, 2008 14.85 15.21 14.66 15.21 4,047,318 +0.44(+2.98%)
Apr 23, 2008 15.02 15.02 14.64 14.77 4,247,455 -0.09(-0.62%)
Apr 22, 2008 14.53 15.27 14.40 14.86 8,451,554 -0.19(-1.29%)
Apr 21, 2008 15.17 15.22 14.92 15.05 3,626,314 -0.10(-0.65%)
Apr 18, 2008 14.87 15.30 14.87 15.15 7,780,233 +0.50(+3.42%)
Apr 17, 2008 14.99 14.99 14.57 14.65 4,512,103 -0.35(-2.36%)
Apr 16, 2008 14.32 15.07 14.32 15.00 8,797,712 +0.87(+6.15%)
Apr 15, 2008 14.07 14.14 13.91 14.14 4,245,354 +0.12(+0.89%)
Apr 14, 2008 14.04 14.12 13.92 14.01 2,186,878 +0.03(+0.23%)
Apr 11, 2008 14.09 14.11 13.86 13.98 4,372,408 -0.15(-1.05%)
Apr 10, 2008 14.10 14.13 13.88 14.13 3,892,849 +0.05(+0.37%)
Apr 09, 2008 14.65 14.65 13.94 14.07 6,126,608 -0.71(-4.82%)
Apr 08, 2008 14.61 14.81 14.56 14.79 3,210,700 +0.09(+0.61%)
Apr 07, 2008 14.91 14.96 14.57 14.70 5,651,260 -0.14(-0.98%)
Apr 04, 2008 14.79 14.95 14.62 14.84 4,044,433 +0.10(+0.65%)
Apr 03, 2008 14.55 14.77 14.38 14.75 3,776,644 +0.22(+1.54%)
Apr 02, 2008 14.49 14.57 14.43 14.52 3,192,065 +0.13(+0.93%)
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.