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

Canadian National Railway Company (NY: CNI )

127.19 -0.06 (-0.05%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 10, 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 (%)
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%)
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%)
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.