Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.69 11.69 11.54 11.59 5,468,957 -0.10(-0.87%)
Dec 29, 2005 11.67 11.80 11.63 11.69 4,792,584 +0.04(+0.32%)
Dec 28, 2005 11.53 11.70 11.53 11.65 5,664,967 +0.11(+0.94%)
Dec 27, 2005 11.65 11.69 11.46 11.54 6,252,997 -0.06(-0.50%)
Dec 23, 2005 11.53 11.64 11.51 11.60 6,247,476 +0.09(+0.74%)
Dec 22, 2005 11.65 11.65 11.51 11.52 7,304,826 -0.07(-0.60%)
Dec 21, 2005 11.28 11.69 11.27 11.59 11,691,586 +0.36(+3.24%)
Dec 20, 2005 11.35 11.37 11.17 11.22 11,200,181 -0.06(-0.54%)
Dec 19, 2005 11.63 11.63 11.28 11.28 12,737,894 -0.22(-1.91%)
Dec 16, 2005 11.59 11.65 11.48 11.50 7,412,493 +0.02(+0.18%)
Dec 15, 2005 11.41 11.52 11.33 11.48 11,109,078 -0.01(-0.09%)
Dec 14, 2005 11.59 11.62 11.45 11.49 12,826,236 -0.09(-0.79%)
Dec 13, 2005 11.35 11.61 11.33 11.59 17,847,958 +0.08(+0.68%)
Dec 12, 2005 11.64 11.64 11.28 11.51 17,362,074 -0.09(-0.75%)
Dec 09, 2005 11.63 11.66 11.57 11.59 10,904,785 -0.10(-0.83%)
Dec 08, 2005 11.84 11.86 11.61 11.69 11,363,062 -0.16(-1.36%)
Dec 07, 2005 11.91 11.94 11.80 11.85 11,840,664 -0.05(-0.39%)
Dec 06, 2005 11.78 11.99 11.78 11.90 14,225,914 +0.17(+1.43%)
Dec 05, 2005 11.75 11.77 11.65 11.73 14,408,120 +0.00(+0.04%)
Dec 02, 2005 11.75 11.79 11.62 11.73 11,978,700 +0.01(+0.09%)
Dec 01, 2005 11.65 11.75 11.58 11.72 16,020,372 +0.14(+1.25%)
Nov 30, 2005 11.64 11.82 11.55 11.57 16,373,742 -0.10(-0.87%)
Nov 29, 2005 11.55 11.74 11.54 11.67 15,098,297 +0.11(+0.93%)
Nov 28, 2005 11.51 11.67 11.46 11.57 13,538,498 -0.03(-0.30%)
Nov 25, 2005 11.39 11.60 11.34 11.60 9,698,357 +0.15(+1.33%)
Nov 23, 2005 11.36 11.47 11.26 11.45 13,742,790 +0.09(+0.78%)
Nov 22, 2005 11.12 11.37 11.05 11.36 14,761,491 +0.22(+1.99%)
Nov 21, 2005 11.22 11.29 11.11 11.14 15,708,412 -0.08(-0.74%)
Nov 18, 2005 11.18 11.31 11.15 11.22 23,951,878 +0.05(+0.45%)
Nov 17, 2005 10.97 11.24 10.96 11.17 18,024,644 +0.24(+2.24%)
Nov 16, 2005 10.87 10.93 10.81 10.92 13,891,868 -0.00(-0.03%)
Nov 15, 2005 10.86 11.00 10.86 10.93 15,611,788 +0.02(+0.15%)
Nov 14, 2005 10.95 10.99 10.88 10.91 12,895,254 -0.04(-0.36%)
Nov 11, 2005 10.87 10.97 10.81 10.95 9,245,602 +0.03(+0.32%)
Nov 10, 2005 10.97 11.02 10.81 10.92 12,111,214 -0.03(-0.30%)
Nov 09, 2005 10.87 11.00 10.83 10.95 8,988,856 +0.07(+0.68%)
Nov 08, 2005 10.69 10.90 10.58 10.88 12,875,929 +0.12(+1.09%)
Nov 07, 2005 10.68 10.82 10.68 10.76 10,697,733 +0.10(+0.90%)
Nov 04, 2005 10.77 10.78 10.58 10.66 12,812,433 -0.10(-0.90%)
Nov 03, 2005 10.74 10.85 10.72 10.76 12,321,027 +0.04(+0.41%)
Nov 02, 2005 10.67 10.74 10.66 10.72 8,958,488 +0.06(+0.57%)
Nov 01, 2005 10.52 10.74 10.52 10.66 15,051,365 +0.15(+1.46%)
Oct 31, 2005 10.49 10.61 10.47 10.50 8,596,836 +0.09(+0.82%)
Oct 28, 2005 10.40 10.50 10.33 10.42 8,583,032 +0.08(+0.81%)
Oct 27, 2005 10.42 10.59 10.32 10.33 13,229,299 -0.08(-0.75%)
Oct 26, 2005 10.30 10.61 10.26 10.41 25,014,750 +0.12(+1.20%)
Oct 25, 2005 10.15 10.30 10.13 10.29 22,452,816 +0.19(+1.88%)
Oct 24, 2005 10.06 10.17 10.01 10.10 13,405,984 +0.05(+0.48%)
Oct 21, 2005 10.06 10.08 9.938 10.05 22,958,024 -0.02(-0.16%)
Oct 20, 2005 10.20 10.26 10.04 10.07 17,417,288 -0.17(-1.67%)
Oct 19, 2005 10.08 10.26 10.02 10.24 13,441,873 +0.17(+1.64%)
Oct 18, 2005 10.25 10.25 9.977 10.07 28,661,642 -0.17(-1.68%)
Oct 17, 2005 10.36 10.36 10.18 10.24 15,197,682 -0.05(-0.53%)
Oct 14, 2005 10.26 10.32 10.14 10.30 11,051,103 +0.01(+0.08%)
Oct 13, 2005 10.32 10.34 10.13 10.29 15,876,815 -0.13(-1.24%)
Oct 12, 2005 10.46 10.49 10.34 10.42 12,666,115 +0.04(+0.43%)
Oct 11, 2005 10.34 10.44 10.29 10.37 10,013,078 -0.06(-0.60%)
Oct 10, 2005 10.47 10.54 10.31 10.44 6,954,216 +0.04(+0.41%)
Oct 07, 2005 10.41 10.49 10.35 10.39 20,346,398 +0.10(+0.93%)
Oct 06, 2005 10.31 10.41 10.20 10.30 10,987,607 +0.01(+0.06%)
Oct 05, 2005 10.42 10.42 10.27 10.29 15,056,886 -0.15(-1.47%)
Oct 04, 2005 10.32 10.63 10.32 10.45 20,884,734 +0.11(+1.11%)
Oct 03, 2005 10.30 10.34 10.22 10.33 5,833,370 +0.05(+0.45%)
Sep 30, 2005 10.18 10.40 10.11 10.29 14,689,712 +0.14(+1.41%)
Sep 29, 2005 10.05 10.17 10.01 10.14 12,964,271 +0.09(+0.92%)
Sep 28, 2005 10.02 10.09 10.00 10.05 9,049,592 +0.06(+0.55%)
Sep 27, 2005 9.916 10.10 9.889 9.995 8,701,743 +0.02(+0.22%)
Sep 26, 2005 10.03 10.13 9.955 9.973 11,343,738 +0.00(+0.03%)
Sep 23, 2005 9.832 10.04 9.821 9.970 17,825,874 +0.12(+1.25%)
Sep 22, 2005 10.02 10.02 9.845 9.847 11,525,944 -0.15(-1.52%)
Sep 21, 2005 9.961 10.01 9.932 9.999 12,878,690 +0.02(+0.25%)
Sep 20, 2005 9.932 10.15 9.932 9.974 15,589,702 +0.08(+0.82%)
Sep 19, 2005 9.818 9.922 9.780 9.893 9,792,221 +0.10(+1.04%)
Sep 16, 2005 9.758 9.842 9.716 9.792 10,029,642 +0.07(+0.76%)
Sep 15, 2005 9.715 9.721 9.624 9.718 7,108,816 +0.03(+0.36%)
Sep 14, 2005 9.657 9.758 9.657 9.683 8,135,798 +0.02(+0.19%)
Sep 13, 2005 9.634 9.676 9.612 9.664 8,607,879 +0.04(+0.38%)
Sep 12, 2005 9.600 9.705 9.529 9.628 9,331,183 -0.01(-0.12%)
Sep 09, 2005 9.635 9.658 9.551 9.640 5,927,234 +0.06(+0.60%)
Sep 08, 2005 9.664 9.713 9.567 9.582 6,349,622 -0.08(-0.84%)
Sep 07, 2005 9.541 9.673 9.518 9.663 8,928,121 +0.11(+1.14%)
Sep 06, 2005 9.651 9.703 9.527 9.554 10,879,939 -0.04(-0.42%)
Sep 02, 2005 9.496 9.660 9.476 9.595 9,063,395 -0.00(-0.03%)
Sep 01, 2005 9.434 9.625 9.406 9.598 11,821,340 -0.01(-0.06%)
Aug 31, 2005 9.616 9.674 9.534 9.603 12,828,997 +0.01(+0.09%)
Aug 30, 2005 9.608 9.722 9.567 9.595 14,253,521 -0.13(-1.33%)
Aug 29, 2005 9.686 9.773 9.583 9.724 11,829,622 +0.04(+0.39%)
Aug 26, 2005 9.780 9.796 9.669 9.686 13,160,282 -0.12(-1.18%)
Aug 25, 2005 9.766 9.821 9.702 9.802 6,951,455 +0.06(+0.59%)
Aug 24, 2005 9.518 9.851 9.518 9.744 16,202,579 +0.23(+2.37%)
Aug 23, 2005 9.693 9.724 9.514 9.518 10,195,284 -0.15(-1.51%)
Aug 22, 2005 9.573 9.684 9.573 9.664 10,620,433 +0.09(+0.95%)
Aug 19, 2005 9.447 9.585 9.440 9.573 11,098,035 +0.19(+2.01%)
Aug 18, 2005 9.425 9.429 9.321 9.385 19,319,414 -0.06(-0.63%)
Aug 17, 2005 9.590 9.595 9.403 9.444 16,970,054 -0.20(-2.07%)
Aug 16, 2005 9.766 9.799 9.603 9.644 9,725,964 -0.16(-1.63%)
Aug 15, 2005 9.748 9.826 9.729 9.803 9,540,997 -0.01(-0.13%)
Aug 12, 2005 9.737 9.844 9.693 9.816 12,412,130 +0.01(+0.13%)
Aug 11, 2005 9.745 9.811 9.728 9.803 10,413,380 +0.03(+0.33%)
Aug 10, 2005 9.715 9.837 9.693 9.771 10,407,859 +0.02(+0.25%)
Aug 09, 2005 9.724 9.786 9.644 9.747 10,915,828 +0.02(+0.25%)
Aug 08, 2005 9.613 9.780 9.605 9.722 12,994,639 +0.14(+1.48%)
Aug 05, 2005 9.541 9.634 9.538 9.580 10,769,511 -0.09(-0.90%)
Aug 04, 2005 9.660 9.696 9.583 9.667 12,456,302 +0.02(+0.24%)
Aug 03, 2005 9.613 9.705 9.605 9.644 14,405,360 -0.06(-0.63%)
Aug 02, 2005 9.844 9.892 9.692 9.705 27,963,182 +0.03(+0.34%)
Aug 01, 2005 9.627 9.695 9.624 9.671 7,729,974 +0.04(+0.45%)
Jul 29, 2005 9.708 9.789 9.593 9.628 9,648,665 -0.05(-0.52%)
Jul 28, 2005 9.427 9.728 9.402 9.679 16,354,417 +0.23(+2.42%)
Jul 27, 2005 9.367 9.540 9.351 9.450 15,346,760 +0.09(+0.94%)
Jul 26, 2005 9.237 9.372 9.215 9.361 15,404,735 +0.04(+0.48%)
Jul 25, 2005 9.237 9.360 9.222 9.316 17,613,300 +0.08(+0.85%)
Jul 22, 2005 9.324 9.369 9.238 9.238 11,981,460 -0.04(-0.45%)
Jul 21, 2005 9.396 9.548 9.267 9.280 24,501,258 -0.09(-1.00%)
Jul 20, 2005 8.753 9.383 8.753 9.374 39,930,840 +0.65(+7.48%)
Jul 19, 2005 8.751 8.759 8.691 8.722 14,366,710 +0.02(+0.18%)
Jul 18, 2005 8.675 8.770 8.643 8.706 11,376,866 +0.05(+0.55%)
Jul 15, 2005 8.676 8.680 8.607 8.659 16,089,390 -0.02(-0.23%)
Jul 14, 2005 8.617 8.757 8.601 8.679 21,801,288 +0.17(+1.99%)
Jul 13, 2005 8.528 8.591 8.470 8.509 13,781,440 -0.01(-0.12%)
Jul 12, 2005 8.588 8.591 8.493 8.520 10,554,176 -0.04(-0.42%)
Jul 11, 2005 8.527 8.609 8.509 8.556 13,513,652 +0.05(+0.61%)
Jul 08, 2005 8.412 8.537 8.343 8.504 17,461,460 +0.14(+1.70%)
Jul 07, 2005 8.279 8.411 8.260 8.362 19,664,502 +0.03(+0.37%)
Jul 06, 2005 8.289 8.360 8.267 8.331 14,880,201 +0.09(+1.14%)
Jul 05, 2005 8.252 8.262 8.201 8.237 30,420,210 -0.21(-2.49%)
Jul 01, 2005 8.389 8.469 8.327 8.447 13,798,004 +0.09(+1.13%)
Jun 30, 2005 8.537 8.608 8.353 8.353 13,392,181 -0.18(-2.16%)
Jun 29, 2005 8.505 8.593 8.402 8.537 13,105,067 +0.03(+0.37%)
Jun 28, 2005 8.380 8.599 8.380 8.505 20,362,962 +0.13(+1.59%)
Jun 27, 2005 8.380 8.418 8.317 8.372 10,672,886 -0.03(-0.38%)
Jun 24, 2005 8.476 8.527 8.394 8.404 9,737,007 -0.08(-0.97%)
Jun 23, 2005 8.541 8.543 8.431 8.486 9,469,219 -0.09(-1.01%)
Jun 22, 2005 8.507 8.620 8.491 8.573 6,186,740 +0.08(+0.96%)
Jun 21, 2005 8.576 8.580 8.478 8.492 7,636,110 -0.09(-1.08%)
Jun 20, 2005 8.625 8.672 8.585 8.585 8,433,954 -0.06(-0.74%)
Jun 17, 2005 8.692 8.727 8.620 8.649 10,013,078 +0.01(+0.17%)
Jun 16, 2005 8.437 8.669 8.437 8.634 10,148,352 +0.23(+2.71%)
Jun 15, 2005 8.486 8.498 8.318 8.407 16,564,231 -0.01(-0.07%)
Jun 14, 2005 8.537 8.570 8.411 8.412 15,272,221 -0.12(-1.46%)
Jun 13, 2005 8.431 8.576 8.404 8.537 10,868,896 +0.04(+0.46%)
Jun 10, 2005 8.527 8.541 8.466 8.498 6,603,607 +0.03(+0.33%)
Jun 09, 2005 8.592 8.592 8.375 8.470 25,655,234 -0.18(-2.03%)
Jun 08, 2005 8.772 8.779 8.609 8.646 10,162,156 -0.10(-1.09%)
Jun 07, 2005 8.843 8.853 8.720 8.741 9,930,257 -0.05(-0.56%)
Jun 06, 2005 8.773 8.815 8.718 8.791 9,651,425 +0.02(+0.28%)
Jun 03, 2005 8.860 8.876 8.734 8.766 14,405,360 -0.07(-0.77%)
Jun 02, 2005 8.776 8.893 8.734 8.834 9,342,226 +0.05(+0.61%)
Jun 01, 2005 8.802 8.938 8.751 8.780 12,707,526 -0.10(-1.11%)
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%)
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.