Financial News

FedEx Corp (NY: FDX )

289.66 +1.78 (+0.62%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 92.85 94.43 92.76 94.02 1,763,083 +1.69(+1.83%)
May 30, 2006 92.28 92.92 91.25 92.34 1,679,641 -0.15(-0.17%)
May 26, 2006 92.69 92.87 92.03 92.49 1,183,639 -0.20(-0.21%)
May 25, 2006 93.19 93.35 92.11 92.69 1,564,473 +0.34(+0.37%)
May 24, 2006 92.67 93.02 91.21 92.35 2,707,670 -0.31(-0.33%)
May 23, 2006 95.30 95.50 92.66 92.66 1,819,679 -2.04(-2.15%)
May 22, 2006 93.96 94.97 92.85 94.70 2,117,652 +0.61(+0.65%)
May 19, 2006 94.48 94.85 92.45 94.08 2,646,309 +0.08(+0.08%)
May 18, 2006 94.87 95.08 93.41 94.01 2,623,066 -0.58(-0.61%)
May 17, 2006 99.33 99.33 94.05 94.58 3,842,849 -4.74(-4.77%)
May 16, 2006 99.90 100.00 98.87 99.33 1,037,907 -0.01(-0.01%)
May 15, 2006 98.35 99.58 98.23 99.33 1,152,145 +0.33(+0.33%)
May 12, 2006 101.08 101.10 98.96 99.01 1,151,681 -1.90(-1.88%)
May 11, 2006 101.26 101.53 100.03 100.91 1,520,660 -0.70(-0.69%)
May 10, 2006 102.10 102.10 101.17 101.61 1,489,050 -1.14(-1.11%)
May 09, 2006 102.01 102.91 101.62 102.76 1,017,802 +0.31(+0.30%)
May 08, 2006 102.74 103.02 102.14 102.45 898,683 -0.22(-0.21%)
May 05, 2006 102.39 103.27 101.89 102.66 2,671,993 +0.95(+0.94%)
May 04, 2006 98.53 101.79 98.42 101.71 2,670,947 +3.46(+3.52%)
May 03, 2006 98.31 98.75 97.23 98.25 2,446,072 -1.63(-1.64%)
May 02, 2006 98.27 100.19 97.66 99.88 1,755,994 +2.13(+2.18%)
May 01, 2006 99.07 99.20 97.61 97.75 1,391,198 -1.32(-1.33%)
Apr 28, 2006 98.59 99.16 98.07 99.07 1,384,457 -0.06(-0.06%)
Apr 27, 2006 98.15 99.20 97.29 99.13 1,384,690 +0.77(+0.78%)
Apr 26, 2006 98.46 98.96 97.96 98.36 952,025 +0.46(+0.47%)
Apr 25, 2006 99.39 99.47 97.73 97.91 1,442,797 -1.63(-1.63%)
Apr 24, 2006 98.91 99.82 98.35 99.53 1,266,384 +0.24(+0.24%)
Apr 21, 2006 99.89 100.25 98.90 99.29 1,765,639 +0.09(+0.10%)
Apr 20, 2006 99.73 100.69 99.15 99.20 1,481,845 -0.33(-0.33%)
Apr 19, 2006 99.85 100.48 99.14 99.52 1,176,202 +0.33(+0.33%)
Apr 18, 2006 97.66 99.27 97.66 99.20 2,470,710 +1.71(+1.76%)
Apr 17, 2006 98.35 98.77 97.15 97.48 1,185,499 -1.34(-1.36%)
Apr 13, 2006 98.20 98.88 97.93 98.83 1,129,484 +0.37(+0.38%)
Apr 12, 2006 99.64 100.12 98.40 98.46 2,161,116 -1.41(-1.41%)
Apr 11, 2006 101.88 102.01 99.66 99.87 1,617,350 -1.50(-1.48%)
Apr 10, 2006 100.98 101.80 100.45 101.36 1,539,952 +0.60(+0.60%)
Apr 07, 2006 102.57 102.61 100.61 100.76 1,695,446 -0.95(-0.93%)
Apr 06, 2006 101.30 102.38 100.68 101.71 1,504,042 +0.41(+0.41%)
Apr 05, 2006 100.38 101.51 100.21 101.30 1,709,392 +0.69(+0.68%)
Apr 04, 2006 98.94 100.69 98.48 100.61 2,183,661 +1.93(+1.95%)
Apr 03, 2006 97.75 98.86 97.49 98.68 1,676,619 +1.50(+1.54%)
Mar 31, 2006 96.24 97.35 96.09 97.18 1,619,093 +1.27(+1.33%)
Mar 30, 2006 95.73 97.12 95.09 95.91 1,365,747 -0.31(-0.32%)
Mar 29, 2006 96.48 96.86 95.94 96.22 1,393,754 -0.69(-0.71%)
Mar 28, 2006 96.84 97.54 96.50 96.91 1,041,510 -0.10(-0.11%)
Mar 27, 2006 96.12 97.23 96.12 97.01 1,173,413 +0.80(+0.83%)
Mar 24, 2006 97.28 97.28 96.06 96.21 1,130,297 -1.02(-1.05%)
Mar 23, 2006 98.09 98.31 96.04 97.23 2,329,277 -1.24(-1.26%)
Mar 22, 2006 96.98 98.84 95.86 98.47 3,251,436 +1.05(+1.08%)
Mar 21, 2006 97.54 98.35 97.36 97.42 1,848,849 -0.67(-0.68%)
Mar 20, 2006 98.63 98.93 97.59 98.09 1,614,212 -0.81(-0.82%)
Mar 17, 2006 99.13 99.13 97.71 98.90 2,013,175 +0.37(+0.38%)
Mar 16, 2006 99.82 99.82 98.09 98.53 1,710,438 -1.28(-1.28%)
Mar 15, 2006 98.40 99.82 98.29 99.82 1,828,395 +1.07(+1.08%)
Mar 14, 2006 96.80 98.78 96.76 98.75 1,946,003 +2.10(+2.17%)
Mar 13, 2006 96.41 97.14 96.16 96.65 1,403,865 +0.27(+0.28%)
Mar 10, 2006 96.44 97.39 96.09 96.38 1,454,534 -0.29(-0.30%)
Mar 09, 2006 96.22 97.48 96.06 96.68 2,469,548 +0.49(+0.51%)
Mar 08, 2006 96.45 96.54 94.64 96.18 1,679,408 -0.19(-0.20%)
Mar 07, 2006 95.32 96.71 95.32 96.37 1,527,284 +0.37(+0.39%)
Mar 06, 2006 95.76 96.24 94.68 96.00 1,426,527 +0.06(+0.06%)
Mar 03, 2006 93.96 96.69 93.84 95.94 2,178,315 +1.81(+1.92%)
Mar 02, 2006 94.65 94.74 93.48 94.14 2,189,588 -0.89(-0.93%)
Mar 01, 2006 94.44 95.14 93.47 95.02 3,142,659 +2.74(+2.97%)
Feb 28, 2006 93.48 93.40 91.93 92.28 1,803,409 -1.20(-1.29%)
Feb 27, 2006 92.39 93.65 91.97 93.48 1,483,472 +1.27(+1.38%)
Feb 24, 2006 92.42 92.61 91.86 92.21 1,540,533 +0.37(+0.40%)
Feb 23, 2006 91.77 92.50 91.32 91.84 1,370,744 +0.28(+0.31%)
Feb 22, 2006 90.35 92.00 90.35 91.56 2,614,583 +1.17(+1.29%)
Feb 21, 2006 90.28 90.69 89.83 90.39 2,073,258 -0.01(-0.01%)
Feb 17, 2006 90.09 90.48 89.41 90.39 1,451,164 +0.36(+0.40%)
Feb 16, 2006 89.45 90.26 88.42 90.03 1,540,998 +0.28(+0.32%)
Feb 15, 2006 88.84 89.92 88.24 89.75 1,639,431 +0.52(+0.58%)
Feb 14, 2006 87.08 89.38 87.08 89.23 2,378,436 +2.22(+2.55%)
Feb 13, 2006 85.88 88.10 85.88 87.01 1,825,373 +1.18(+1.37%)
Feb 10, 2006 85.66 86.24 85.34 85.83 1,247,441 +0.17(+0.20%)
Feb 09, 2006 86.44 86.93 85.51 85.66 1,198,980 -0.71(-0.83%)
Feb 08, 2006 84.97 86.42 84.33 86.38 1,650,587 +2.03(+2.41%)
Feb 07, 2006 84.76 85.33 84.07 84.34 1,115,654 -0.49(-0.58%)
Feb 06, 2006 84.71 84.96 84.18 84.83 875,905 +0.09(+0.10%)
Feb 03, 2006 84.33 84.92 83.04 84.75 1,835,833 -0.01(-0.01%)
Feb 02, 2006 85.82 86.01 84.69 84.76 1,769,009 -1.07(-1.24%)
Feb 01, 2006 87.08 87.21 85.57 85.82 2,493,836 -1.21(-1.39%)
Jan 31, 2006 87.97 88.41 87.01 87.04 1,406,770 -0.92(-1.05%)
Jan 30, 2006 87.93 88.45 87.77 87.96 814,544 -0.21(-0.23%)
Jan 27, 2006 87.64 88.49 86.69 88.16 1,189,218 +0.48(+0.55%)
Jan 26, 2006 87.34 87.94 87.03 87.68 1,200,723 +0.95(+1.09%)
Jan 25, 2006 87.68 88.17 86.39 86.74 1,612,934 -0.36(-0.41%)
Jan 24, 2006 86.44 87.38 85.45 87.10 1,489,050 +0.83(+0.96%)
Jan 23, 2006 86.55 86.68 84.72 86.27 1,643,266 +0.27(+0.31%)
Jan 20, 2006 88.97 89.36 85.64 86.01 3,310,937 -2.38(-2.70%)
Jan 19, 2006 86.88 88.82 86.61 88.39 2,245,138 +1.81(+2.09%)
Jan 18, 2006 84.49 86.76 83.81 86.58 2,169,948 +2.09(+2.47%)
Jan 17, 2006 85.84 85.85 83.87 84.49 2,293,832 -1.56(-1.81%)
Jan 13, 2006 86.48 86.93 85.76 86.05 909,491 -0.27(-0.31%)
Jan 12, 2006 86.90 87.05 85.70 86.31 1,954,371 -1.26(-1.43%)
Jan 11, 2006 87.86 88.16 87.36 87.57 1,430,594 -0.19(-0.22%)
Jan 10, 2006 88.56 88.56 87.52 87.76 1,406,422 -0.80(-0.90%)
Jan 09, 2006 87.77 89.09 87.60 88.56 1,757,853 +0.28(+0.32%)
Jan 06, 2006 89.29 89.47 87.35 88.28 2,044,321 -1.02(-1.14%)
Jan 05, 2006 89.57 90.39 88.90 89.29 1,570,051 -0.92(-1.02%)
Jan 04, 2006 88.90 90.66 88.89 90.21 2,073,142 +1.31(+1.47%)
Jan 03, 2006 88.96 89.36 86.86 88.90 2,588,551 -0.06(-0.07%)
Dec 30, 2005 88.93 89.36 88.69 88.97 1,067,193 -0.29(-0.33%)
Dec 29, 2005 89.50 90.94 89.26 89.26 1,117,165 -0.41(-0.46%)
Dec 28, 2005 89.79 90.18 89.62 89.67 1,173,877 -0.03(-0.04%)
Dec 27, 2005 90.26 91.06 89.58 89.71 1,630,482 -0.27(-0.30%)
Dec 23, 2005 89.67 90.28 89.43 89.97 1,244,536 +0.25(+0.28%)
Dec 22, 2005 88.67 90.60 88.66 89.72 3,356,609 +0.49(+0.55%)
Dec 21, 2005 86.59 89.52 86.59 89.23 5,206,504 +4.48(+5.29%)
Dec 20, 2005 85.45 85.84 84.75 84.75 1,977,614 -0.64(-0.75%)
Dec 19, 2005 85.96 86.60 85.23 85.39 1,179,804 -0.58(-0.67%)
Dec 16, 2005 87.04 87.10 85.96 85.96 1,684,754 -0.60(-0.70%)
Dec 15, 2005 85.93 86.87 85.53 86.56 1,487,190 +0.65(+0.75%)
Dec 14, 2005 84.97 86.12 84.88 85.92 1,682,546 +1.12(+1.32%)
Dec 13, 2005 84.41 84.80 83.79 84.80 1,391,895 +0.40(+0.47%)
Dec 12, 2005 84.54 85.00 83.82 84.40 1,027,215 +0.01(+0.01%)
Dec 09, 2005 84.33 84.76 84.21 84.40 1,101,244 +0.35(+0.42%)
Dec 08, 2005 85.61 85.78 83.59 84.04 1,917,880 -1.56(-1.82%)
Dec 07, 2005 84.84 86.19 84.74 85.60 1,934,150 +0.40(+0.47%)
Dec 06, 2005 83.96 86.00 83.54 85.20 3,572,186 +2.77(+3.36%)
Dec 05, 2005 83.90 83.91 82.43 82.43 2,127,297 -1.75(-2.08%)
Dec 02, 2005 84.83 84.91 83.98 84.17 631,971 -0.48(-0.57%)
Dec 01, 2005 84.57 84.97 84.40 84.65 1,297,529 +0.65(+0.78%)
Nov 30, 2005 84.76 85.02 83.87 84.00 1,613,283 -0.24(-0.29%)
Nov 29, 2005 83.90 84.80 83.90 84.24 1,372,603 +0.89(+1.07%)
Nov 28, 2005 84.48 84.76 83.20 83.35 1,777,726 -1.14(-1.34%)
Nov 25, 2005 84.63 84.93 84.41 84.48 339,461 +0.07(+0.08%)
Nov 23, 2005 84.37 84.95 84.16 84.41 908,212 -0.13(-0.15%)
Nov 22, 2005 84.33 84.81 84.03 84.54 2,415,276 +0.22(+0.27%)
Nov 21, 2005 84.16 84.92 83.62 84.32 1,994,697 +0.16(+0.19%)
Nov 18, 2005 83.42 84.16 83.07 84.16 2,544,041 +1.77(+2.15%)
Nov 17, 2005 80.93 82.38 80.93 82.38 1,557,035 +1.95(+2.43%)
Nov 16, 2005 80.84 80.95 79.25 80.43 2,458,856 -0.51(-0.63%)
Nov 15, 2005 82.05 82.17 80.72 80.94 2,505,923 -1.97(-2.38%)
Nov 14, 2005 82.56 83.04 82.14 82.91 1,369,698 +0.30(+0.36%)
Nov 11, 2005 82.31 83.11 82.28 82.61 2,066,285 +0.34(+0.41%)
Nov 10, 2005 81.47 82.32 80.85 82.27 1,269,405 +0.64(+0.78%)
Nov 09, 2005 81.13 81.74 80.63 81.63 999,324 +0.52(+0.64%)
Nov 08, 2005 81.13 81.57 80.71 81.12 990,027 -0.02(-0.02%)
Nov 07, 2005 80.50 81.29 80.47 81.13 1,177,131 +0.65(+0.80%)
Nov 04, 2005 81.50 81.73 80.08 80.49 1,793,763 -1.02(-1.25%)
Nov 03, 2005 80.45 82.45 80.28 81.50 2,714,527 +1.05(+1.30%)
Nov 02, 2005 79.51 80.47 79.08 80.45 2,587,505 +1.52(+1.93%)
Nov 01, 2005 79.21 79.57 78.85 78.93 1,945,190 -0.17(-0.22%)
Oct 31, 2005 78.03 79.37 78.03 79.10 1,717,527 +1.12(+1.43%)
Oct 28, 2005 77.43 78.30 77.37 77.99 1,672,087 +0.96(+1.25%)
Oct 27, 2005 77.62 77.86 76.54 77.02 1,512,990 -0.83(-1.06%)
Oct 26, 2005 77.95 78.42 77.68 77.85 1,435,940 -0.53(-0.68%)
Oct 25, 2005 78.30 79.11 77.86 78.38 2,602,264 +0.09(+0.11%)
Oct 24, 2005 76.50 78.69 76.47 78.30 2,635,501 +2.12(+2.78%)
Oct 21, 2005 76.77 76.86 75.98 76.18 2,355,077 -0.59(-0.76%)
Oct 20, 2005 76.97 77.53 76.23 76.76 2,405,979 +0.33(+0.43%)
Oct 19, 2005 75.80 76.67 74.66 76.44 2,026,424 +0.64(+0.84%)
Oct 18, 2005 75.67 75.95 75.25 75.80 1,322,748 -0.06(-0.08%)
Oct 17, 2005 75.38 75.86 75.07 75.86 1,115,306 +0.48(+0.64%)
Oct 14, 2005 74.78 75.46 73.97 75.38 1,596,083 +0.88(+1.18%)
Oct 13, 2005 74.43 75.02 73.98 74.50 2,131,714 -0.46(-0.62%)
Oct 12, 2005 75.69 76.49 74.29 74.97 2,114,398 -1.01(-1.33%)
Oct 11, 2005 76.02 76.45 75.67 75.97 1,811,311 +0.22(+0.28%)
Oct 10, 2005 75.42 76.24 74.93 75.76 1,512,293 +0.55(+0.73%)
Oct 07, 2005 75.20 75.64 74.63 75.21 2,219,106 +0.13(+0.17%)
Oct 06, 2005 74.29 75.55 74.17 75.08 3,244,811 +1.41(+1.92%)
Oct 05, 2005 73.87 74.83 73.21 73.67 2,250,368 +0.02(+0.02%)
Oct 04, 2005 73.95 74.87 73.65 73.65 1,530,306 -0.60(-0.81%)
Oct 03, 2005 74.76 74.97 74.03 74.25 2,152,748 -0.72(-0.96%)
Sep 30, 2005 74.88 75.20 74.37 74.97 1,390,384 +0.10(+0.14%)
Sep 29, 2005 73.57 75.09 72.88 74.87 2,694,189 +1.51(+2.06%)
Sep 28, 2005 72.59 73.77 72.71 73.36 2,249,322 +0.77(+1.07%)
Sep 27, 2005 72.25 72.77 71.92 72.58 2,270,706 +0.58(+0.80%)
Sep 26, 2005 72.07 72.38 71.72 72.01 3,186,123 +0.50(+0.70%)
Sep 23, 2005 71.51 72.17 71.19 71.51 2,637,477 -0.20(-0.28%)
Sep 22, 2005 71.08 72.06 70.70 71.70 3,276,538 +0.15(+0.22%)
Sep 21, 2005 69.60 71.91 70.27 71.55 8,396,115 +5.29(+7.99%)
Sep 20, 2005 67.50 67.50 66.09 66.26 3,687,471 -0.80(-1.19%)
Sep 19, 2005 68.43 68.67 66.91 67.06 3,246,555 -1.94(-2.82%)
Sep 16, 2005 69.05 69.13 68.19 69.00 2,659,674 +0.40(+0.59%)
Sep 15, 2005 68.83 69.18 68.19 68.60 961,903 -0.07(-0.10%)
Sep 14, 2005 68.77 69.17 68.59 68.67 1,315,891 -0.19(-0.27%)
Sep 13, 2005 69.74 69.74 68.58 68.86 2,161,813 -0.89(-1.27%)
Sep 12, 2005 68.63 69.96 68.45 69.74 1,942,285 +1.11(+1.62%)
Sep 09, 2005 69.11 69.19 68.27 68.63 2,786,580 -0.46(-0.67%)
Sep 08, 2005 69.76 69.81 68.74 69.10 2,219,223 -0.73(-1.05%)
Sep 07, 2005 70.07 70.31 69.66 69.83 1,340,064 -0.17(-0.25%)
Sep 06, 2005 69.35 70.40 69.35 70.00 1,641,290 +0.72(+1.04%)
Sep 02, 2005 69.11 69.82 69.11 69.28 1,451,861 -0.03(-0.05%)
Sep 01, 2005 70.09 70.56 68.94 69.31 2,607,145 -0.77(-1.09%)
Aug 31, 2005 70.24 70.56 69.43 70.08 2,603,542 +0.06(+0.09%)
Aug 30, 2005 70.74 70.74 69.34 70.02 2,449,326 -0.71(-1.01%)
Aug 29, 2005 70.29 70.89 69.55 70.73 1,914,858 +0.45(+0.64%)
Aug 26, 2005 70.96 71.20 69.97 70.28 1,609,448 -0.66(-0.93%)
Aug 25, 2005 71.10 71.29 70.63 70.95 1,403,168 +0.06(+0.08%)
Aug 24, 2005 70.69 72.07 70.60 70.89 2,003,646 -0.11(-0.16%)
Aug 23, 2005 72.33 72.34 70.99 71.00 1,916,834 -1.14(-1.59%)
Aug 22, 2005 72.94 73.14 71.82 72.14 1,740,188 -0.80(-1.10%)
Aug 19, 2005 73.23 73.26 72.55 72.94 1,084,044 +0.07(+0.09%)
Aug 18, 2005 72.24 73.40 71.99 72.87 1,756,691 +0.42(+0.58%)
Aug 17, 2005 72.50 72.80 71.73 72.45 2,705,114 -0.14(-0.19%)
Aug 16, 2005 73.01 73.53 72.44 72.59 2,869,789 -0.60(-0.82%)
Aug 15, 2005 72.75 73.53 72.33 73.19 990,375 +0.35(+0.48%)
Aug 12, 2005 73.05 73.16 72.58 72.84 1,448,724 -0.60(-0.82%)
Aug 11, 2005 72.98 73.73 72.84 73.44 1,572,608 +0.47(+0.65%)
Aug 10, 2005 73.00 74.43 72.83 72.97 2,784,720 +0.15(+0.20%)
Aug 09, 2005 73.01 73.31 72.73 72.82 1,599,105 -0.02(-0.02%)
Aug 08, 2005 73.14 73.27 72.55 72.84 1,746,696 +0.04(+0.06%)
Aug 05, 2005 73.15 73.44 72.62 72.80 1,853,846 -0.34(-0.47%)
Aug 04, 2005 72.62 73.28 72.55 73.14 1,854,427 +0.30(+0.41%)
Aug 03, 2005 73.36 73.36 72.32 72.84 2,226,428 -0.73(-0.99%)
Aug 02, 2005 72.93 73.65 72.62 73.57 1,538,673 +0.64(+0.87%)
Aug 01, 2005 72.40 73.18 72.28 72.93 1,311,475 +0.58(+0.80%)
Jul 29, 2005 73.40 73.69 72.36 72.36 1,432,919 -1.23(-1.67%)
Jul 28, 2005 73.06 73.79 72.89 73.59 1,306,478 +0.72(+0.99%)
Jul 27, 2005 72.99 73.60 72.68 72.87 1,814,217 +0.03(+0.04%)
Jul 26, 2005 72.28 73.13 71.53 72.84 1,626,880 +0.65(+0.89%)
Jul 25, 2005 73.07 73.39 72.14 72.19 2,322,537 -1.03(-1.41%)
Jul 22, 2005 73.49 73.49 72.38 73.23 1,891,150 +0.11(+0.15%)
Jul 21, 2005 72.73 73.90 71.94 73.12 3,383,920 +0.52(+0.72%)
Jul 20, 2005 70.33 72.93 70.26 72.59 3,557,892 +1.89(+2.68%)
Jul 19, 2005 71.08 71.38 70.60 70.70 2,208,182 +0.04(+0.06%)
Jul 18, 2005 71.37 71.45 70.63 70.65 1,352,615 -0.80(-1.12%)
Jul 15, 2005 71.94 71.94 71.07 71.45 1,694,516 -0.31(-0.43%)
Jul 14, 2005 71.94 72.49 71.51 71.76 2,089,760 -0.08(-0.11%)
Jul 13, 2005 71.16 72.01 70.82 71.84 1,540,533 +0.68(+0.96%)
Jul 12, 2005 72.09 72.09 71.09 71.16 1,993,884 -0.90(-1.25%)
Jul 11, 2005 72.50 72.71 71.79 72.07 2,439,913 -0.18(-0.25%)
Jul 08, 2005 71.37 72.71 71.08 72.25 2,692,098 +0.98(+1.38%)
Jul 07, 2005 70.13 71.48 69.27 71.27 2,081,974 +0.46(+0.64%)
Jul 06, 2005 71.14 71.36 70.71 70.81 2,174,945 -0.61(-0.86%)
Jul 05, 2005 70.56 71.69 69.96 71.42 2,951,603 +0.65(+0.92%)
Jul 01, 2005 70.12 71.12 70.03 70.77 2,392,614 +1.06(+1.52%)
Jun 30, 2005 71.72 71.72 69.68 69.71 3,153,235 -1.54(-2.16%)
Jun 29, 2005 70.73 71.74 70.31 71.25 5,079,366 +1.07(+1.52%)
Jun 28, 2005 69.14 70.30 69.14 70.18 2,907,907 +1.24(+1.80%)
Jun 27, 2005 68.93 69.74 68.52 68.94 2,907,210 +0.02(+0.02%)
Jun 24, 2005 70.13 70.13 68.45 68.92 5,916,223 -0.58(-0.83%)
Jun 23, 2005 73.79 73.79 69.36 69.50 13,988,566 -6.32(-8.34%)
Jun 22, 2005 76.10 76.40 75.08 75.83 1,314,496 -0.09(-0.12%)
Jun 21, 2005 75.99 76.24 75.21 75.92 2,578,905 +0.35(+0.47%)
Jun 20, 2005 75.28 75.89 74.44 75.57 2,554,849 +0.43(+0.57%)
Jun 17, 2005 75.31 75.44 74.63 75.14 1,894,985 +0.52(+0.70%)
Jun 16, 2005 74.43 74.74 73.67 74.61 1,914,277 +0.34(+0.45%)
Jun 15, 2005 73.98 74.53 73.05 74.28 2,827,603 +0.99(+1.35%)
Jun 14, 2005 74.78 74.82 73.18 73.29 2,428,524 -1.32(-1.76%)
Jun 13, 2005 74.35 75.46 73.66 74.60 2,014,918 +0.22(+0.30%)
Jun 10, 2005 75.11 75.38 74.35 74.38 3,550,222 -1.02(-1.35%)
Jun 09, 2005 76.58 76.59 73.47 75.40 6,962,382 -1.79(-2.32%)
Jun 08, 2005 77.53 77.59 76.96 77.19 2,341,247 -0.22(-0.29%)
Jun 07, 2005 78.24 78.50 77.37 77.41 1,811,892 -0.46(-0.60%)
Jun 06, 2005 77.93 78.19 77.55 77.87 1,199,445 -0.16(-0.21%)
Jun 03, 2005 78.17 78.67 77.81 78.04 1,296,251 -0.48(-0.61%)
Jun 02, 2005 77.62 78.65 77.33 78.52 1,386,549 +0.91(+1.18%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback