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

Canadian National Railway Company (NY: CNI )

127.25 +1.40 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2005 9.042 9.212 9.032 9.177 24,284,244 +0.28(+3.14%)
Mar 30, 2005 8.769 8.926 8.711 8.897 12,931,359 +0.18(+2.01%)
Mar 29, 2005 8.920 8.961 8.716 8.722 17,321,840 -0.17(-1.96%)
Mar 28, 2005 9.103 9.103 8.856 8.896 13,985,516 -0.16(-1.73%)
Mar 24, 2005 9.104 9.185 8.996 9.052 12,307,696 -0.03(-0.37%)
Mar 23, 2005 9.038 9.201 8.945 9.085 19,093,486 -0.01(-0.14%)
Mar 22, 2005 9.113 9.270 9.099 9.099 15,547,435 +0.07(+0.75%)
Mar 21, 2005 9.052 9.132 9.017 9.030 10,279,410 -0.13(-1.39%)
Mar 18, 2005 9.168 9.277 9.113 9.158 14,540,191 -0.05(-0.55%)
Mar 17, 2005 9.056 9.239 9.051 9.209 15,991,726 +0.21(+2.39%)
Mar 16, 2005 9.055 9.130 8.983 8.994 11,499,141 -0.07(-0.78%)
Mar 15, 2005 9.036 9.146 8.997 9.065 13,295,623 +0.08(+0.90%)
Mar 14, 2005 9.043 9.056 8.956 8.984 13,960,680 -0.07(-0.80%)
Mar 11, 2005 9.074 9.141 9.048 9.056 10,800,969 -0.05(-0.54%)
Mar 10, 2005 9.226 9.255 9.096 9.106 10,102,797 -0.11(-1.15%)
Mar 09, 2005 9.197 9.265 9.043 9.212 16,444,296 +0.01(+0.06%)
Mar 08, 2005 9.132 9.264 9.132 9.206 17,134,190 +0.11(+1.26%)
Mar 07, 2005 9.045 9.170 9.039 9.091 13,599,176 -0.00(-0.03%)
Mar 04, 2005 9.139 9.194 9.043 9.094 15,414,975 +0.06(+0.61%)
Mar 03, 2005 9.052 9.116 8.994 9.039 15,012,078 -0.02(-0.22%)
Mar 02, 2005 8.994 9.091 8.956 9.059 14,802,350 +0.03(+0.32%)
Mar 01, 2005 8.958 9.067 8.958 9.030 14,962,405 +0.05(+0.58%)
Feb 28, 2005 9.067 9.084 8.952 8.978 10,298,727 -0.03(-0.34%)
Feb 25, 2005 8.917 9.083 8.900 9.009 20,467,754 +0.04(+0.44%)
Feb 24, 2005 8.929 8.988 8.913 8.970 18,318,046 -0.02(-0.19%)
Feb 23, 2005 9.016 9.056 8.965 8.987 11,443,950 -0.07(-0.74%)
Feb 22, 2005 9.154 9.229 9.052 9.054 13,436,361 -0.06(-0.62%)
Feb 18, 2005 9.012 9.148 9.012 9.110 9,686,101 +0.10(+1.13%)
Feb 17, 2005 8.900 9.071 8.846 9.009 13,690,242 +0.07(+0.79%)
Feb 16, 2005 8.827 8.945 8.796 8.938 8,215,249 +0.03(+0.36%)
Feb 15, 2005 8.871 8.965 8.868 8.906 6,686,445 -0.02(-0.18%)
Feb 14, 2005 8.929 8.987 8.872 8.922 10,290,448 +0.01(+0.11%)
Feb 11, 2005 8.822 8.939 8.813 8.912 11,623,322 +0.09(+1.04%)
Feb 10, 2005 8.684 8.859 8.684 8.820 19,024,496 +0.14(+1.59%)
Feb 09, 2005 8.636 8.697 8.636 8.682 18,836,846 +0.05(+0.55%)
Feb 08, 2005 8.632 8.668 8.571 8.635 13,361,853 -0.02(-0.20%)
Feb 07, 2005 8.530 8.688 8.482 8.652 12,947,917 +0.09(+1.03%)
Feb 04, 2005 8.480 8.564 8.380 8.564 8,612,628 +0.06(+0.68%)
Feb 03, 2005 8.477 8.520 8.438 8.506 10,075,201 +0.03(+0.36%)
Feb 02, 2005 8.639 8.674 8.443 8.475 21,306,664 -0.26(-2.97%)
Feb 01, 2005 8.664 8.736 8.664 8.735 18,952,748 +0.12(+1.36%)
Jan 31, 2005 8.410 8.755 8.394 8.617 20,909,286 +0.16(+1.85%)
Jan 28, 2005 8.436 8.506 8.407 8.461 17,313,562 -0.01(-0.17%)
Jan 27, 2005 8.356 8.535 8.281 8.475 29,552,268 +0.06(+0.67%)
Jan 26, 2005 8.538 8.548 8.398 8.419 23,439,814 +0.08(+0.97%)
Jan 25, 2005 8.088 8.417 8.088 8.338 17,277,686 +0.28(+3.45%)
Jan 24, 2005 8.129 8.159 8.056 8.059 14,631,256 -0.03(-0.34%)
Jan 21, 2005 8.129 8.130 8.030 8.087 19,148,678 +0.01(+0.14%)
Jan 20, 2005 8.059 8.114 8.011 8.075 11,587,447 -0.04(-0.54%)
Jan 19, 2005 8.117 8.177 8.071 8.119 8,030,357 +0.01(+0.11%)
Jan 18, 2005 8.219 8.219 8.066 8.110 19,209,388 -0.11(-1.31%)
Jan 14, 2005 8.151 8.238 8.117 8.217 10,180,065 +0.07(+0.82%)
Jan 13, 2005 8.156 8.219 8.107 8.151 10,778,892 -0.03(-0.39%)
Jan 12, 2005 8.226 8.227 8.084 8.182 15,285,275 +0.04(+0.53%)
Jan 11, 2005 8.255 8.267 8.129 8.139 10,820,286 -0.08(-1.00%)
Jan 10, 2005 8.161 8.306 8.139 8.222 19,623,324 +0.09(+1.11%)
Jan 07, 2005 8.348 8.396 8.093 8.132 25,297,006 -0.22(-2.59%)
Jan 06, 2005 8.409 8.446 8.338 8.348 13,524,668 -0.08(-0.95%)
Jan 05, 2005 8.516 8.577 8.419 8.427 14,871,339 -0.15(-1.77%)
Jan 04, 2005 8.725 8.733 8.543 8.580 9,705,418 -0.18(-2.00%)
Jan 03, 2005 8.842 8.855 8.735 8.755 4,920,319 -0.12(-1.39%)
Dec 31, 2004 8.894 8.930 8.859 8.878 4,382,202 -0.01(-0.16%)
Dec 30, 2004 8.842 8.909 8.793 8.893 9,183,859 +0.10(+1.15%)
Dec 29, 2004 8.625 8.816 8.625 8.791 16,405,662 +0.17(+1.93%)
Dec 28, 2004 8.529 8.639 8.529 8.625 9,468,095 +0.02(+0.27%)
Dec 27, 2004 8.639 8.668 8.578 8.601 3,995,861 -0.04(-0.52%)
Dec 23, 2004 8.639 8.675 8.558 8.646 10,367,716 -0.01(-0.12%)
Dec 22, 2004 8.813 8.813 8.639 8.656 10,638,154 -0.19(-2.15%)
Dec 21, 2004 8.719 8.975 8.719 8.846 24,234,570 +0.14(+1.65%)
Dec 20, 2004 8.646 8.738 8.638 8.703 16,102,109 +0.03(+0.32%)
Dec 17, 2004 8.468 8.675 8.468 8.675 16,924,462 +0.14(+1.61%)
Dec 16, 2004 8.716 8.716 8.536 8.538 13,452,919 -0.20(-2.27%)
Dec 15, 2004 8.581 8.755 8.568 8.736 14,620,218 +0.16(+1.88%)
Dec 14, 2004 8.443 8.606 8.407 8.575 11,990,345 +0.09(+1.01%)
Dec 13, 2004 8.326 8.526 8.297 8.490 8,496,725 +0.09(+1.05%)
Dec 10, 2004 8.365 8.448 8.285 8.401 13,290,104 -0.02(-0.28%)
Dec 09, 2004 8.282 8.440 8.274 8.424 16,022,081 +0.08(+0.94%)
Dec 08, 2004 8.356 8.369 8.310 8.346 14,322,184 -0.11(-1.25%)
Dec 07, 2004 8.480 8.506 8.439 8.452 8,088,308 -0.06(-0.65%)
Dec 06, 2004 8.509 8.539 8.465 8.507 13,709,559 -0.03(-0.32%)
Dec 03, 2004 8.501 8.548 8.439 8.535 11,678,513 +0.01(+0.14%)
Dec 02, 2004 8.474 8.523 8.420 8.523 14,959,646 +0.05(+0.60%)
Dec 01, 2004 8.422 8.530 8.422 8.472 10,497,416 +0.07(+0.83%)
Nov 30, 2004 8.327 8.419 8.327 8.403 11,441,190 +0.05(+0.64%)
Nov 29, 2004 8.255 8.374 8.248 8.349 13,668,165 +0.04(+0.47%)
Nov 26, 2004 8.480 8.480 8.309 8.310 7,632,979 -0.05(-0.61%)
Nov 24, 2004 8.277 8.403 8.277 8.361 15,815,113 +0.08(+1.02%)
Nov 23, 2004 8.152 8.284 8.136 8.277 11,543,294 +0.12(+1.53%)
Nov 22, 2004 7.972 8.159 7.964 8.152 10,122,114 +0.18(+2.20%)
Nov 19, 2004 8.059 8.074 7.964 7.977 32,267,688 -0.11(-1.40%)
Nov 18, 2004 8.161 8.214 8.082 8.090 14,062,784 -0.13(-1.53%)
Nov 17, 2004 8.306 8.320 8.211 8.216 12,100,728 -0.01(-0.07%)
Nov 16, 2004 8.180 8.282 8.178 8.222 9,556,402 +0.08(+0.93%)
Nov 15, 2004 8.168 8.262 8.146 8.146 12,324,253 +0.00(+0.00%)
Nov 12, 2004 8.197 8.224 8.104 8.146 10,983,101 -0.04(-0.55%)
Nov 11, 2004 8.139 8.298 8.139 8.191 11,885,481 +0.05(+0.59%)
Nov 10, 2004 8.187 8.356 8.137 8.143 20,426,360 -0.03(-0.43%)
Nov 09, 2004 8.129 8.209 8.126 8.178 9,647,467 +0.04(+0.52%)
Nov 08, 2004 8.081 8.140 7.987 8.136 13,538,465 +0.07(+0.81%)
Nov 05, 2004 8.045 8.137 7.991 8.071 11,385,998 +0.09(+1.11%)
Nov 04, 2004 7.848 7.982 7.811 7.982 13,215,595 +0.07(+0.93%)
Nov 03, 2004 7.900 7.953 7.888 7.908 11,584,688 +0.17(+2.15%)
Nov 02, 2004 7.650 7.761 7.611 7.742 33,354,960 +0.04(+0.49%)
Nov 01, 2004 7.769 7.795 7.674 7.704 25,142,470 -0.13(-1.67%)
Oct 29, 2004 7.878 7.885 7.813 7.835 18,850,644 +0.04(+0.58%)
Oct 28, 2004 7.798 7.898 7.769 7.790 13,314,940 -0.01(-0.11%)
Oct 27, 2004 7.704 7.884 7.704 7.798 24,723,016 +0.15(+2.01%)
Oct 26, 2004 7.629 7.655 7.501 7.645 8,035,877 +0.07(+0.88%)
Oct 25, 2004 7.537 7.648 7.513 7.578 12,892,725 +0.02(+0.27%)
Oct 22, 2004 7.436 7.611 7.432 7.558 11,129,358 +0.08(+1.01%)
Oct 21, 2004 7.291 7.520 7.290 7.482 14,462,922 +0.21(+2.95%)
Oct 20, 2004 7.326 7.349 7.259 7.268 12,680,238 +0.04(+0.56%)
Oct 19, 2004 7.320 7.374 7.210 7.227 19,148,678 -0.00(-0.06%)
Oct 18, 2004 7.233 7.250 7.147 7.232 7,588,826 +0.03(+0.40%)
Oct 15, 2004 7.088 7.205 7.071 7.203 8,631,945 +0.10(+1.41%)
Oct 14, 2004 7.088 7.211 7.081 7.103 10,108,316 +0.03(+0.39%)
Oct 13, 2004 7.226 7.303 7.049 7.075 9,537,085 -0.14(-1.93%)
Oct 12, 2004 7.182 7.227 7.126 7.214 5,212,833 +0.06(+0.83%)
Oct 11, 2004 7.190 7.226 7.107 7.155 4,371,163 -0.07(-0.92%)
Oct 08, 2004 7.095 7.276 7.088 7.221 8,576,753 +0.11(+1.51%)
Oct 07, 2004 7.233 7.261 7.114 7.114 5,830,978 -0.12(-1.72%)
Oct 06, 2004 7.208 7.239 7.175 7.239 11,932,394 +0.04(+0.58%)
Oct 05, 2004 7.178 7.220 7.149 7.197 3,570,887 -0.02(-0.24%)
Oct 04, 2004 7.133 7.234 7.105 7.214 9,570,199 +0.09(+1.26%)
Oct 01, 2004 7.103 7.240 7.103 7.124 14,675,410 +0.09(+1.34%)
Sep 30, 2004 7.043 7.101 7.021 7.030 22,393,936 -0.04(-0.51%)
Sep 29, 2004 6.921 7.075 6.903 7.066 10,262,852 +0.14(+2.09%)
Sep 28, 2004 6.865 6.947 6.823 6.921 8,615,387 +0.07(+1.06%)
Sep 27, 2004 6.920 6.920 6.827 6.849 6,217,318 -0.07(-1.03%)
Sep 24, 2004 6.824 6.924 6.808 6.920 6,625,735 +0.10(+1.53%)
Sep 23, 2004 6.924 6.930 6.805 6.816 4,660,919 -0.09(-1.36%)
Sep 22, 2004 6.952 6.966 6.876 6.910 5,226,631 -0.02(-0.33%)
Sep 21, 2004 6.856 6.940 6.856 6.933 6,413,248 +0.08(+1.23%)
Sep 20, 2004 6.836 6.905 6.834 6.849 9,247,329 -0.01(-0.21%)
Sep 17, 2004 6.752 6.865 6.749 6.863 4,682,995 +0.11(+1.57%)
Sep 16, 2004 6.726 6.820 6.692 6.758 10,271,131 +0.05(+0.71%)
Sep 15, 2004 6.776 6.776 6.681 6.710 5,607,452 -0.03(-0.45%)
Sep 14, 2004 6.769 6.803 6.740 6.740 6,956,883 -0.08(-1.11%)
Sep 13, 2004 6.733 6.871 6.707 6.816 13,941,363 +0.05(+0.69%)
Sep 10, 2004 6.747 6.781 6.724 6.769 6,308,384 -0.02(-0.32%)
Sep 09, 2004 6.858 6.858 6.787 6.791 15,853,747 -0.08(-1.14%)
Sep 08, 2004 6.668 6.953 6.668 6.869 11,730,945 +0.16(+2.38%)
Sep 07, 2004 6.711 6.733 6.678 6.710 4,274,578 +0.02(+0.35%)
Sep 03, 2004 6.678 6.711 6.626 6.687 3,134,875 -0.01(-0.11%)
Sep 02, 2004 6.591 6.694 6.575 6.694 6,515,352 +0.10(+1.49%)
Sep 01, 2004 6.631 6.631 6.581 6.595 6,018,629 -0.01(-0.15%)
Aug 31, 2004 6.552 6.605 6.508 6.605 6,388,411 +0.04(+0.64%)
Aug 30, 2004 6.639 6.642 6.562 6.563 7,304,590 -0.06(-0.83%)
Aug 27, 2004 6.624 6.681 6.616 6.618 3,725,423 -0.03(-0.39%)
Aug 26, 2004 6.581 6.659 6.581 6.645 3,311,487 +0.01(+0.20%)
Aug 25, 2004 6.578 6.647 6.537 6.631 8,891,344 +0.00(+0.07%)
Aug 24, 2004 6.624 6.682 6.600 6.627 7,450,847 +0.04(+0.68%)
Aug 23, 2004 6.639 6.639 6.571 6.582 5,466,714 -0.08(-1.18%)
Aug 20, 2004 6.607 6.676 6.566 6.660 10,433,946 +0.10(+1.59%)
Aug 19, 2004 6.610 6.618 6.518 6.556 9,592,276 +3.27(+99.78%)
Aug 17, 2004 3.290 3.299 3.260 3.282 1,357,710 -0.01(-0.22%)
Aug 16, 2004 3.247 3.293 3.246 3.289 1,579,165 +0.06(+1.89%)
Aug 13, 2004 3.207 3.232 3.198 3.228 1,491,549 +0.06(+1.74%)
Aug 12, 2004 3.189 3.190 3.173 3.173 2,026,906 -0.02(-0.77%)
Aug 11, 2004 3.207 3.208 3.185 3.198 1,205,243 -0.02(-0.65%)
Aug 10, 2004 3.225 3.235 3.208 3.219 1,271,473 +0.00(+0.07%)
Aug 09, 2004 3.227 3.232 3.211 3.216 1,279,062 -0.01(-0.31%)
Aug 06, 2004 3.251 3.264 3.223 3.227 3,312,867 -0.03(-0.93%)
Aug 05, 2004 3.308 3.308 3.250 3.257 1,714,384 -0.06(-1.77%)
Aug 04, 2004 3.277 3.323 3.264 3.316 2,002,070 +0.04(+1.17%)
Aug 03, 2004 3.243 3.293 3.243 3.277 2,231,114 +0.02(+0.71%)
Aug 02, 2004 3.247 3.262 3.226 3.254 1,236,288 -0.01(-0.29%)
Jul 30, 2004 3.260 3.277 3.243 3.264 1,918,593 +0.00(+0.07%)
Jul 29, 2004 3.248 3.261 3.225 3.261 2,137,979 +0.01(+0.20%)
Jul 28, 2004 3.211 3.261 3.211 3.255 3,667,472 +0.04(+1.24%)
Jul 27, 2004 3.213 3.223 3.189 3.215 1,230,079 +0.00(+0.09%)
Jul 26, 2004 3.234 3.248 3.187 3.212 3,174,888 -0.02(-0.72%)
Jul 23, 2004 3.219 3.239 3.203 3.235 2,038,634 -0.01(-0.29%)
Jul 22, 2004 3.224 3.261 3.215 3.245 3,440,497 +0.03(+0.95%)
Jul 21, 2004 3.251 3.270 3.194 3.214 3,859,263 -0.03(-1.05%)
Jul 20, 2004 3.166 3.258 3.135 3.248 6,771,302 +0.16(+5.16%)
Jul 19, 2004 3.066 3.099 3.055 3.089 1,682,649 +0.01(+0.42%)
Jul 16, 2004 3.095 3.096 3.014 3.076 1,611,590 +0.01(+0.26%)
Jul 15, 2004 3.121 3.121 3.053 3.068 2,108,313 -0.06(-2.01%)
Jul 14, 2004 3.085 3.153 3.080 3.131 2,018,627 +0.04(+1.36%)
Jul 13, 2004 3.039 3.093 3.020 3.089 1,370,817 +0.05(+1.50%)
Jul 12, 2004 3.066 3.069 3.011 3.043 1,101,759 -0.04(-1.15%)
Jul 09, 2004 3.091 3.091 3.042 3.079 1,204,553 +0.01(+0.28%)
Jul 08, 2004 3.137 3.137 3.067 3.070 1,697,137 -0.07(-2.35%)
Jul 07, 2004 3.143 3.153 3.138 3.144 1,272,853 +0.00(+0.02%)
Jul 06, 2004 3.145 3.161 3.139 3.143 1,864,781 +0.04(+1.36%)
Jul 02, 2004 3.133 3.133 3.091 3.101 1,779,234 -0.02(-0.77%)
Jul 01, 2004 3.153 3.156 3.104 3.125 1,153,501 -0.03(-1.08%)
Jun 30, 2004 3.069 3.159 3.049 3.159 4,876,855 +0.09(+2.93%)
Jun 29, 2004 3.039 3.072 3.028 3.069 1,464,643 +0.04(+1.17%)
Jun 28, 2004 3.019 3.042 3.018 3.034 1,405,312 +0.01(+0.19%)
Jun 25, 2004 3.035 3.037 2.998 3.028 1,332,873 +0.00(+0.00%)
Jun 24, 2004 3.033 3.055 3.022 3.028 1,327,354 -0.02(-0.76%)
Jun 23, 2004 3.023 3.051 3.020 3.051 1,224,560 +0.03(+0.96%)
Jun 22, 2004 3.006 3.030 2.994 3.022 1,492,929 +0.02(+0.65%)
Jun 21, 2004 3.004 3.009 2.979 3.003 682,304 +0.01(+0.46%)
Jun 18, 2004 2.988 3.015 2.988 2.989 1,090,721 +0.01(+0.22%)
Jun 17, 2004 2.968 2.985 2.952 2.982 1,136,254 +0.01(+0.49%)
Jun 16, 2004 2.975 2.975 2.953 2.968 1,980,683 -0.00(-0.12%)
Jun 15, 2004 2.953 3.004 2.938 2.971 1,548,120 +0.04(+1.46%)
Jun 14, 2004 2.928 2.939 2.905 2.929 2,731,287 -0.04(-1.49%)
Jun 10, 2004 3.009 3.021 2.956 2.973 5,155,572 -0.04(-1.30%)
Jun 09, 2004 3.073 3.073 2.997 3.012 3,749,570 -0.07(-2.42%)
Jun 08, 2004 3.080 3.101 3.069 3.087 1,853,053 -0.00(-0.05%)
Jun 07, 2004 3.021 3.107 3.021 3.088 3,549,500 +0.09(+3.07%)
Jun 04, 2004 2.932 3.006 2.926 2.996 4,894,103 +0.10(+3.61%)
Jun 03, 2004 2.874 2.897 2.871 2.892 2,651,259 +0.03(+1.01%)
Jun 02, 2004 2.856 2.871 2.834 2.863 3,462,574 +0.02(+0.61%)
Jun 01, 2004 2.837 2.887 2.813 2.845 946,533 -0.02(-0.56%)
May 28, 2004 2.878 2.878 2.840 2.861 1,296,999 -0.03(-0.93%)
May 27, 2004 2.769 2.888 2.756 2.888 6,555,366 +0.16(+5.79%)
May 26, 2004 2.730 2.736 2.681 2.730 3,278,372 +0.00(+0.16%)
May 25, 2004 2.711 2.733 2.703 2.726 1,621,249 +0.00(+0.16%)
May 24, 2004 2.711 2.729 2.692 2.721 1,483,270 +0.03(+1.08%)
May 21, 2004 2.703 2.709 2.682 2.692 3,440,497 -0.03(-0.93%)
May 20, 2004 2.703 2.725 2.683 2.718 3,465,334 +0.00(+0.00%)
May 19, 2004 2.718 2.747 2.696 2.718 4,191,791 +0.04(+1.38%)
May 18, 2004 2.653 2.685 2.646 2.681 2,730,597 +0.02(+0.65%)
May 17, 2004 2.682 2.684 2.660 2.663 1,759,917 -0.02(-0.76%)
May 14, 2004 2.682 2.700 2.651 2.684 2,154,536 -0.01(-0.38%)
May 13, 2004 2.700 2.705 2.681 2.694 2,642,981 -0.02(-0.75%)
May 12, 2004 2.732 2.732 2.692 2.714 3,038,290 -0.05(-1.78%)
May 11, 2004 2.714 2.768 2.714 2.763 2,607,106 +0.06(+2.17%)
May 10, 2004 2.707 2.729 2.689 2.705 2,154,536 -0.02(-0.56%)
May 07, 2004 2.758 2.764 2.713 2.720 2,824,423 -0.06(-2.29%)
May 06, 2004 2.771 2.801 2.756 2.784 2,070,369 +0.01(+0.47%)
May 05, 2004 2.765 2.782 2.742 2.771 1,422,559 +0.01(+0.45%)
May 04, 2004 2.765 2.781 2.740 2.758 1,868,231 +0.01(+0.48%)
May 03, 2004 2.768 2.783 2.742 2.745 2,469,818 +0.01(+0.29%)
Apr 30, 2004 2.769 2.769 2.716 2.737 3,595,723 -0.03(-1.18%)
Apr 29, 2004 2.811 2.814 2.769 2.770 5,599,174 -0.04(-1.47%)
Apr 28, 2004 2.832 2.848 2.716 2.811 7,668,163 -0.05(-1.82%)
Apr 27, 2004 2.924 2.924 2.856 2.863 3,568,128 -0.05(-1.81%)
Apr 26, 2004 2.946 2.968 2.908 2.916 2,453,260 -0.01(-0.40%)
Apr 23, 2004 2.926 2.934 2.890 2.928 2,363,574 +0.03(+1.00%)
Apr 22, 2004 2.878 2.931 2.866 2.899 8,280,789 +0.02(+0.73%)
Apr 21, 2004 2.906 2.906 2.867 2.878 2,569,852 -0.01(-0.35%)
Apr 20, 2004 2.935 2.943 2.883 2.888 4,371,853 -0.05(-1.60%)
Apr 19, 2004 2.990 2.993 2.913 2.935 3,512,936 -0.05(-1.53%)
Apr 16, 2004 2.966 3.003 2.945 2.981 3,607,452 +0.02(+0.66%)
Apr 15, 2004 2.935 2.964 2.933 2.961 2,934,116 +0.03(+1.19%)
Apr 14, 2004 2.899 2.937 2.892 2.927 3,016,213 +0.01(+0.32%)
Apr 13, 2004 2.924 2.950 2.907 2.917 1,314,246 -0.01(-0.32%)
Apr 12, 2004 2.921 2.929 2.906 2.927 2,135,219 +0.02(+0.65%)
Apr 08, 2004 2.956 2.956 2.906 2.908 1,403,932 -0.05(-1.67%)
Apr 07, 2004 2.974 2.974 2.943 2.957 1,610,210 -0.02(-0.58%)
Apr 06, 2004 2.971 3.008 2.964 2.974 1,260,435 -0.01(-0.32%)
Apr 05, 2004 2.986 3.004 2.956 2.984 3,279,752 +0.00(+0.02%)
Apr 02, 2004 2.953 2.985 2.951 2.983 3,436,358 +0.09(+3.11%)
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.