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

Canadian Pacific Railway Limited (NY: CP )

79.73 +0.17 (+0.21%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2005 5.306 5.351 5.290 5.297 1,555,579 -0.01(-0.22%)
May 27, 2005 5.267 5.327 5.264 5.308 639,670 +0.05(+0.90%)
May 26, 2005 5.204 5.297 5.188 5.261 869,171 +0.05(+0.96%)
May 25, 2005 5.204 5.231 5.167 5.211 860,800 -0.01(-0.14%)
May 24, 2005 5.185 5.232 5.171 5.218 1,206,794 +0.03(+0.55%)
May 23, 2005 5.218 5.232 5.149 5.189 657,807 +0.01(+0.14%)
May 20, 2005 5.189 5.218 5.165 5.182 937,532 -0.03(-0.50%)
May 19, 2005 5.211 5.247 5.181 5.208 2,235,709 +0.00(+0.03%)
May 18, 2005 5.046 5.268 5.043 5.207 1,839,489 +0.19(+3.77%)
May 17, 2005 4.999 5.029 4.973 5.017 1,279,341 +0.02(+0.46%)
May 16, 2005 4.919 4.997 4.919 4.994 951,484 +0.08(+1.54%)
May 13, 2005 5.017 5.053 4.910 4.919 2,710,056 -0.12(-2.33%)
May 12, 2005 5.155 5.198 5.023 5.036 1,734,156 -0.12(-2.42%)
May 11, 2005 5.154 5.161 5.092 5.161 1,439,782 +0.01(+0.14%)
May 10, 2005 5.172 5.177 5.118 5.154 1,386,767 -0.04(-0.69%)
May 09, 2005 5.204 5.205 5.169 5.189 906,142 +0.00(+0.00%)
May 06, 2005 5.158 5.208 5.141 5.189 1,439,085 +0.03(+0.58%)
May 05, 2005 5.204 5.240 5.148 5.159 1,499,773 -0.03(-0.66%)
May 04, 2005 5.138 5.194 5.131 5.194 1,924,593 +0.08(+1.51%)
May 03, 2005 5.124 5.155 5.089 5.116 1,891,807 -0.02(-0.31%)
May 02, 2005 5.017 5.182 5.017 5.132 2,855,848 +0.13(+2.52%)
Apr 29, 2005 4.960 5.025 4.950 5.006 2,015,277 +0.11(+2.25%)
Apr 28, 2005 5.092 5.121 4.873 4.896 4,832,061 -0.15(-2.98%)
Apr 27, 2005 5.101 5.108 4.984 5.046 1,849,953 -0.07(-1.35%)
Apr 26, 2005 5.131 5.172 5.103 5.115 1,326,776 -0.02(-0.34%)
Apr 25, 2005 5.152 5.168 5.112 5.132 1,927,383 -0.02(-0.31%)
Apr 22, 2005 5.197 5.220 5.125 5.148 1,622,545 -0.07(-1.32%)
Apr 21, 2005 5.195 5.224 5.167 5.217 2,664,714 +0.09(+1.79%)
Apr 20, 2005 5.161 5.198 5.091 5.125 2,788,881 -0.02(-0.45%)
Apr 19, 2005 4.996 5.191 4.996 5.148 3,791,985 +0.21(+4.30%)
Apr 18, 2005 4.874 4.993 4.838 4.936 1,923,198 +0.05(+0.97%)
Apr 15, 2005 4.946 4.993 4.870 4.888 3,111,856 -0.07(-1.47%)
Apr 14, 2005 5.161 5.162 4.873 4.962 4,497,926 -0.20(-3.89%)
Apr 13, 2005 5.189 5.250 5.148 5.162 3,570,856 -0.03(-0.50%)
Apr 12, 2005 5.175 5.202 5.089 5.188 1,166,335 +0.02(+0.39%)
Apr 11, 2005 5.159 5.181 5.132 5.168 2,035,506 +0.05(+1.01%)
Apr 08, 2005 5.232 5.240 5.099 5.116 2,146,420 -0.13(-2.49%)
Apr 07, 2005 5.231 5.258 5.188 5.247 3,635,730 +0.02(+0.30%)
Apr 06, 2005 5.288 5.308 5.201 5.231 3,302,989 -0.03(-0.55%)
Apr 05, 2005 5.447 5.447 5.204 5.260 12,984,552 +0.13(+2.46%)
Apr 04, 2005 5.146 5.146 5.060 5.134 2,134,561 -0.01(-0.11%)
Apr 01, 2005 5.169 5.207 5.098 5.139 1,418,158 -0.02(-0.33%)
Mar 31, 2005 5.029 5.201 5.029 5.156 2,291,514 +0.15(+3.10%)
Mar 30, 2005 4.946 5.036 4.946 5.002 1,006,592 +0.05(+0.98%)
Mar 29, 2005 5.020 5.093 4.921 4.953 1,370,025 -0.07(-1.40%)
Mar 28, 2005 5.096 5.097 5.003 5.023 774,999 -0.05(-1.04%)
Mar 24, 2005 5.075 5.138 5.059 5.076 1,238,185 +0.02(+0.34%)
Mar 23, 2005 5.132 5.146 5.058 5.059 1,392,348 -0.10(-1.97%)
Mar 22, 2005 5.139 5.247 5.139 5.161 2,171,532 +0.06(+1.15%)
Mar 21, 2005 5.182 5.211 5.093 5.102 1,806,006 -0.10(-1.90%)
Mar 18, 2005 5.211 5.257 5.164 5.201 984,967 -0.03(-0.49%)
Mar 17, 2005 5.124 5.261 5.124 5.227 1,653,238 +0.10(+1.87%)
Mar 16, 2005 5.178 5.184 5.083 5.131 1,197,028 -0.04(-0.75%)
Mar 15, 2005 5.208 5.242 5.152 5.169 1,028,216 -0.03(-0.61%)
Mar 14, 2005 5.225 5.235 5.144 5.201 1,385,372 -0.04(-0.74%)
Mar 11, 2005 5.251 5.317 5.222 5.240 1,732,064 -0.05(-0.87%)
Mar 10, 2005 5.347 5.353 5.278 5.285 1,042,168 -0.05(-1.02%)
Mar 09, 2005 5.402 5.416 5.340 5.340 1,625,336 -0.07(-1.30%)
Mar 08, 2005 5.397 5.455 5.384 5.410 1,132,154 +0.03(+0.64%)
Mar 07, 2005 5.329 5.403 5.329 5.376 1,054,724 +0.03(+0.62%)
Mar 04, 2005 5.215 5.423 5.204 5.343 2,532,176 +0.16(+3.04%)
Mar 03, 2005 5.101 5.195 5.101 5.185 1,432,109 +0.08(+1.66%)
Mar 02, 2005 5.139 5.139 5.066 5.101 832,897 -0.03(-0.64%)
Mar 01, 2005 5.075 5.148 5.068 5.134 1,952,496 +0.05(+0.96%)
Feb 28, 2005 5.052 5.132 5.043 5.085 1,521,398 +0.03(+0.51%)
Feb 25, 2005 4.931 5.078 4.913 5.059 1,337,937 +0.12(+2.38%)
Feb 24, 2005 4.838 4.943 4.831 4.941 1,370,723 +0.08(+1.68%)
Feb 23, 2005 4.818 4.897 4.817 4.860 1,128,666 +0.03(+0.56%)
Feb 22, 2005 4.874 4.887 4.817 4.832 1,551,393 -0.07(-1.35%)
Feb 18, 2005 4.832 4.908 4.820 4.898 2,216,874 +0.07(+1.36%)
Feb 17, 2005 4.788 4.874 4.785 4.832 1,166,335 +0.02(+0.48%)
Feb 16, 2005 4.810 4.841 4.774 4.810 1,713,927 -0.07(-1.47%)
Feb 15, 2005 4.914 4.914 4.825 4.881 1,417,460 -0.04(-0.84%)
Feb 14, 2005 4.951 4.951 4.874 4.923 656,412 -0.02(-0.46%)
Feb 11, 2005 4.853 4.957 4.843 4.946 1,115,413 +0.07(+1.47%)
Feb 10, 2005 4.810 4.875 4.804 4.874 768,721 +0.06(+1.19%)
Feb 09, 2005 4.824 4.832 4.804 4.817 697,569 -0.01(-0.27%)
Feb 08, 2005 4.797 4.855 4.764 4.830 990,548 +0.04(+0.81%)
Feb 07, 2005 4.845 4.854 4.787 4.791 757,560 -0.08(-1.71%)
Feb 04, 2005 4.792 4.875 4.759 4.874 2,753,305 +0.06(+1.22%)
Feb 03, 2005 4.840 4.841 4.807 4.815 1,020,543 -0.05(-0.94%)
Feb 02, 2005 4.840 4.880 4.835 4.861 1,340,030 +0.01(+0.15%)
Feb 01, 2005 4.821 4.864 4.818 4.854 1,347,703 +0.03(+0.53%)
Jan 31, 2005 4.774 4.860 4.752 4.828 1,442,573 +0.08(+1.66%)
Jan 28, 2005 4.738 4.767 4.721 4.749 2,098,985 +0.01(+0.24%)
Jan 27, 2005 4.745 4.749 4.666 4.738 3,987,305 -0.02(-0.45%)
Jan 26, 2005 4.881 4.886 4.749 4.759 5,062,259 -0.05(-1.04%)
Jan 25, 2005 4.702 4.812 4.678 4.810 2,509,853 +0.08(+1.67%)
Jan 24, 2005 4.715 4.741 4.702 4.731 2,755,398 -0.01(-0.15%)
Jan 21, 2005 4.703 4.748 4.699 4.738 1,366,537 +0.04(+0.76%)
Jan 20, 2005 4.696 4.715 4.658 4.702 2,387,779 -0.03(-0.67%)
Jan 19, 2005 4.781 4.787 4.705 4.734 2,823,062 -0.05(-1.14%)
Jan 18, 2005 4.701 4.802 4.646 4.788 7,053,819 +0.05(+1.09%)
Jan 14, 2005 4.620 4.736 4.619 4.736 2,077,360 +0.08(+1.63%)
Jan 13, 2005 4.681 4.703 4.628 4.660 2,448,467 -0.02(-0.34%)
Jan 12, 2005 4.660 4.702 4.630 4.676 1,248,648 +0.03(+0.68%)
Jan 11, 2005 4.659 4.693 4.636 4.645 945,206 -0.00(-0.09%)
Jan 10, 2005 4.579 4.671 4.563 4.649 2,409,403 +0.09(+1.98%)
Jan 07, 2005 4.645 4.659 4.519 4.559 3,625,266 -0.09(-1.85%)
Jan 06, 2005 4.662 4.693 4.616 4.645 3,753,619 -0.04(-0.92%)
Jan 05, 2005 4.759 4.781 4.688 4.688 3,161,383 -0.12(-2.53%)
Jan 04, 2005 4.896 4.901 4.778 4.810 2,895,609 -0.16(-3.31%)
Jan 03, 2005 4.946 4.990 4.934 4.974 1,752,991 +0.04(+0.84%)
Dec 31, 2004 4.934 4.946 4.916 4.933 754,769 +0.01(+0.26%)
Dec 30, 2004 4.878 4.939 4.855 4.920 1,071,466 +0.03(+0.53%)
Dec 29, 2004 4.788 4.901 4.759 4.894 3,176,729 +0.02(+0.50%)
Dec 28, 2004 4.749 4.870 4.746 4.870 943,113 +0.12(+2.44%)
Dec 27, 2004 4.738 4.761 4.731 4.754 887,307 +0.00(+0.06%)
Dec 23, 2004 4.752 4.762 4.725 4.751 1,240,277 +0.01(+0.24%)
Dec 22, 2004 4.762 4.762 4.714 4.739 2,306,861 -0.07(-1.37%)
Dec 21, 2004 4.623 4.845 4.623 4.805 2,836,316 +0.22(+4.75%)
Dec 20, 2004 4.595 4.622 4.566 4.587 3,711,067 +0.06(+1.27%)
Dec 17, 2004 4.564 4.564 4.447 4.530 1,261,205 -0.04(-0.97%)
Dec 16, 2004 4.635 4.636 4.533 4.574 1,299,571 -0.07(-1.51%)
Dec 15, 2004 4.576 4.645 4.557 4.645 2,124,098 +0.08(+1.73%)
Dec 14, 2004 4.453 4.599 4.453 4.566 2,940,951 +0.18(+4.05%)
Dec 13, 2004 4.298 4.401 4.268 4.388 1,704,161 +0.06(+1.29%)
Dec 10, 2004 4.438 4.438 4.329 4.332 1,609,989 -0.12(-2.64%)
Dec 09, 2004 4.430 4.470 4.348 4.450 1,393,045 -0.02(-0.51%)
Dec 08, 2004 4.448 4.473 4.412 4.473 1,137,735 -0.04(-0.79%)
Dec 07, 2004 4.523 4.536 4.490 4.509 768,721 -0.04(-0.82%)
Dec 06, 2004 4.574 4.576 4.488 4.546 1,461,407 -0.05(-1.06%)
Dec 03, 2004 4.577 4.606 4.573 4.595 1,734,854 +0.02(+0.38%)
Dec 02, 2004 4.638 4.656 4.562 4.577 3,101,392 -0.12(-2.50%)
Dec 01, 2004 4.738 4.738 4.645 4.695 1,698,580 +0.00(+0.03%)
Nov 30, 2004 4.587 4.709 4.562 4.693 2,247,567 +0.15(+3.38%)
Nov 29, 2004 4.564 4.597 4.496 4.540 975,201 -0.05(-1.19%)
Nov 26, 2004 4.660 4.666 4.572 4.595 546,196 -0.06(-1.32%)
Nov 24, 2004 4.559 4.691 4.559 4.656 2,427,540 +0.10(+2.20%)
Nov 23, 2004 4.473 4.560 4.444 4.556 2,724,007 +0.08(+1.86%)
Nov 22, 2004 4.382 4.473 4.357 4.473 756,164 +0.11(+2.46%)
Nov 19, 2004 4.336 4.372 4.315 4.365 966,830 +0.02(+0.46%)
Nov 18, 2004 4.336 4.368 4.309 4.345 1,404,206 -0.10(-2.16%)
Nov 17, 2004 4.372 4.471 4.372 4.441 2,034,809 +0.17(+4.03%)
Nov 16, 2004 4.176 4.272 4.163 4.269 1,077,744 +0.11(+2.58%)
Nov 15, 2004 4.186 4.186 4.139 4.162 1,743,922 -0.02(-0.48%)
Nov 12, 2004 4.186 4.203 4.179 4.182 2,013,882 -0.01(-0.34%)
Nov 11, 2004 4.175 4.199 4.154 4.196 310,418 +0.03(+0.69%)
Nov 10, 2004 4.160 4.203 4.143 4.167 848,244 +0.01(+0.24%)
Nov 09, 2004 4.150 4.170 4.142 4.157 482,020 +0.00(+0.03%)
Nov 08, 2004 4.172 4.176 4.150 4.156 1,786,474 +0.00(+0.07%)
Nov 05, 2004 4.104 4.157 4.103 4.153 1,593,945 +0.05(+1.29%)
Nov 04, 2004 4.078 4.100 4.040 4.100 1,432,807 +0.04(+1.06%)
Nov 03, 2004 4.077 4.093 4.056 4.057 2,032,018 +0.02(+0.39%)
Nov 02, 2004 4.074 4.074 4.030 4.041 359,248 -0.04(-0.91%)
Nov 01, 2004 4.035 4.080 4.021 4.078 407,380 +0.03(+0.71%)
Oct 29, 2004 4.043 4.087 4.043 4.050 713,613 +0.00(+0.07%)
Oct 28, 2004 4.028 4.071 4.020 4.047 745,701 +0.02(+0.53%)
Oct 27, 2004 3.970 4.054 3.970 4.025 1,156,569 +0.06(+1.45%)
Oct 26, 2004 3.992 4.000 3.916 3.968 1,212,375 -0.00(-0.04%)
Oct 25, 2004 3.978 4.025 3.951 3.970 765,233 -0.01(-0.22%)
Oct 22, 2004 3.949 4.010 3.949 3.978 751,281 -0.01(-0.29%)
Oct 21, 2004 3.971 4.014 3.962 3.990 1,629,521 +0.01(+0.32%)
Oct 20, 2004 3.937 3.982 3.937 3.977 1,042,168 +0.06(+1.57%)
Oct 19, 2004 3.885 3.937 3.885 3.915 1,845,070 +0.04(+1.11%)
Oct 18, 2004 3.892 3.895 3.865 3.872 1,268,180 -0.03(-0.77%)
Oct 15, 2004 3.846 3.904 3.846 3.902 1,153,081 +0.04(+1.15%)
Oct 14, 2004 3.869 3.878 3.832 3.858 1,102,856 -0.01(-0.33%)
Oct 13, 2004 3.856 3.882 3.832 3.871 2,281,051 -0.00(-0.07%)
Oct 12, 2004 3.756 3.876 3.749 3.873 1,040,075 +0.08(+2.15%)
Oct 11, 2004 3.782 3.796 3.776 3.792 264,378 +0.01(+0.19%)
Oct 08, 2004 3.770 3.795 3.764 3.785 399,707 +0.03(+0.88%)
Oct 07, 2004 3.742 3.772 3.742 3.752 602,699 -0.01(-0.23%)
Oct 06, 2004 3.727 3.760 3.719 3.760 456,907 +0.03(+0.85%)
Oct 05, 2004 3.726 3.752 3.691 3.729 1,237,487 +0.00(+0.12%)
Oct 04, 2004 3.704 3.727 3.667 3.724 512,015 +0.01(+0.27%)
Oct 01, 2004 3.706 3.733 3.686 3.714 633,392 +0.02(+0.50%)
Sep 30, 2004 3.656 3.719 3.646 3.696 604,792 +0.02(+0.66%)
Sep 29, 2004 3.630 3.671 3.617 3.671 617,348 +0.03(+0.87%)
Sep 28, 2004 3.598 3.641 3.575 3.640 405,985 +0.03(+0.95%)
Sep 27, 2004 3.607 3.614 3.592 3.605 512,713 -0.02(-0.51%)
Sep 24, 2004 3.604 3.628 3.604 3.624 246,241 +0.01(+0.40%)
Sep 23, 2004 3.598 3.621 3.598 3.610 724,076 -0.00(-0.08%)
Sep 22, 2004 3.580 3.613 3.574 3.613 779,184 +0.02(+0.44%)
Sep 21, 2004 3.577 3.604 3.570 3.597 299,954 +0.03(+0.93%)
Sep 20, 2004 3.584 3.585 3.537 3.564 651,529 -0.02(-0.56%)
Sep 17, 2004 3.656 3.657 3.574 3.584 526,664 -0.09(-2.57%)
Sep 16, 2004 3.661 3.701 3.661 3.678 224,617 +0.02(+0.63%)
Sep 15, 2004 3.643 3.667 3.635 3.656 281,120 -0.02(-0.43%)
Sep 14, 2004 3.656 3.676 3.630 3.671 299,257 +0.02(+0.47%)
Sep 13, 2004 3.656 3.670 3.628 3.654 281,817 -0.01(-0.27%)
Sep 10, 2004 3.706 3.706 3.658 3.664 226,012 -0.03(-0.89%)
Sep 09, 2004 3.727 3.727 3.683 3.697 245,544 -0.05(-1.23%)
Sep 08, 2004 3.671 3.763 3.663 3.743 649,436 +0.04(+0.97%)
Sep 07, 2004 3.686 3.723 3.677 3.707 374,594 +0.05(+1.33%)
Sep 03, 2004 3.689 3.689 3.641 3.658 512,713 -0.02(-0.66%)
Sep 02, 2004 3.627 3.687 3.627 3.683 394,824 +0.04(+1.18%)
Sep 01, 2004 3.641 3.664 3.627 3.640 402,497 -0.01(-0.24%)
Aug 31, 2004 3.588 3.648 3.555 3.648 667,573 +0.06(+1.80%)
Aug 30, 2004 3.634 3.634 3.575 3.584 196,714 -0.06(-1.61%)
Aug 27, 2004 3.667 3.678 3.613 3.643 725,471 -0.02(-0.66%)
Aug 26, 2004 3.650 3.677 3.604 3.667 528,059 +0.01(+0.35%)
Aug 25, 2004 3.614 3.670 3.581 3.654 556,660 +0.03(+0.95%)
Aug 24, 2004 3.562 3.625 3.562 3.620 280,422 +0.07(+1.98%)
Aug 23, 2004 3.597 3.604 3.548 3.549 366,223 -0.06(-1.75%)
Aug 20, 2004 3.548 3.643 3.548 3.613 367,618 +0.05(+1.45%)
Aug 19, 2004 3.592 3.613 3.537 3.561 570,611 -0.03(-0.88%)
Aug 18, 2004 3.598 3.620 3.572 3.592 377,384 -0.03(-0.75%)
Aug 17, 2004 3.625 3.633 3.592 3.620 253,915 -0.00(-0.12%)
Aug 16, 2004 3.532 3.624 3.532 3.624 412,263 +0.09(+2.56%)
Aug 13, 2004 3.498 3.539 3.494 3.534 783,370 +0.05(+1.44%)
Aug 12, 2004 3.512 3.512 3.416 3.484 2,117,122 -0.03(-0.82%)
Aug 11, 2004 3.505 3.519 3.481 3.512 1,810,191 -0.01(-0.28%)
Aug 10, 2004 3.555 3.567 3.512 3.522 722,681 -0.03(-0.77%)
Aug 09, 2004 3.582 3.590 3.539 3.549 619,441 -0.05(-1.28%)
Aug 06, 2004 3.648 3.666 3.582 3.595 811,970 -0.06(-1.72%)
Aug 05, 2004 3.707 3.707 3.658 3.658 713,613 -0.05(-1.39%)
Aug 04, 2004 3.677 3.723 3.641 3.710 1,258,414 +0.01(+0.19%)
Aug 03, 2004 3.699 3.717 3.641 3.703 584,562 -0.03(-0.73%)
Aug 02, 2004 3.651 3.734 3.644 3.730 881,029 +0.08(+2.16%)
Jul 30, 2004 3.691 3.691 3.625 3.651 846,848 -0.05(-1.32%)
Jul 29, 2004 3.613 3.700 3.600 3.700 1,833,909 +0.07(+2.02%)
Jul 28, 2004 3.548 3.628 3.534 3.627 1,462,104 +0.07(+1.89%)
Jul 27, 2004 3.542 3.580 3.541 3.559 927,069 +0.01(+0.40%)
Jul 26, 2004 3.565 3.568 3.528 3.545 1,273,761 -0.03(-0.84%)
Jul 23, 2004 3.562 3.582 3.561 3.575 613,860 -0.00(-0.04%)
Jul 22, 2004 3.584 3.614 3.561 3.577 1,305,849 -0.03(-0.80%)
Jul 21, 2004 3.613 3.614 3.580 3.605 597,119 +0.00(+0.04%)
Jul 20, 2004 3.570 3.624 3.544 3.604 899,864 +0.06(+1.58%)
Jul 19, 2004 3.491 3.548 3.491 3.548 733,145 +0.04(+1.02%)
Jul 16, 2004 3.515 3.541 3.476 3.512 1,307,942 +0.01(+0.16%)
Jul 15, 2004 3.519 3.532 3.495 3.506 1,967,145 -0.03(-0.85%)
Jul 14, 2004 3.512 3.537 3.502 3.537 1,053,329 +0.02(+0.69%)
Jul 13, 2004 3.505 3.522 3.494 3.512 1,137,037 -0.01(-0.24%)
Jul 12, 2004 3.534 3.534 3.502 3.521 2,147,815 -0.00(-0.04%)
Jul 09, 2004 3.541 3.549 3.512 3.522 644,553 -0.01(-0.28%)
Jul 08, 2004 3.575 3.584 3.524 3.532 773,604 -0.06(-1.64%)
Jul 07, 2004 3.555 3.614 3.555 3.591 1,033,099 +0.03(+0.76%)
Jul 06, 2004 3.534 3.572 3.534 3.564 1,694,395 +0.05(+1.35%)
Jul 02, 2004 3.508 3.521 3.501 3.517 795,228 +0.03(+0.91%)
Jul 01, 2004 3.532 3.532 3.478 3.485 913,815 -0.05(-1.30%)
Jun 30, 2004 3.505 3.534 3.496 3.531 1,035,192 +0.03(+0.78%)
Jun 29, 2004 3.473 3.515 3.473 3.504 615,953 +0.04(+1.03%)
Jun 28, 2004 3.433 3.475 3.433 3.468 657,110 +0.06(+1.77%)
Jun 25, 2004 3.425 3.451 3.398 3.408 1,067,280 -0.02(-0.59%)
Jun 24, 2004 3.429 3.446 3.415 3.428 410,170 +0.01(+0.21%)
Jun 23, 2004 3.386 3.428 3.382 3.420 2,667,504 +0.04(+1.06%)
Jun 22, 2004 3.340 3.403 3.340 3.385 1,864,602 +0.05(+1.37%)
Jun 21, 2004 3.307 3.353 3.297 3.339 1,616,267 +0.03(+0.78%)
Jun 18, 2004 3.309 3.357 3.297 3.313 707,335 +0.01(+0.17%)
Jun 17, 2004 3.290 3.310 3.261 3.307 1,007,987 +0.03(+0.96%)
Jun 16, 2004 3.286 3.310 3.251 3.276 1,546,510 -0.03(-0.87%)
Jun 15, 2004 3.304 3.317 3.276 3.304 1,358,167 +0.04(+1.10%)
Jun 14, 2004 3.304 3.304 3.253 3.268 1,068,675 -0.06(-1.72%)
Jun 10, 2004 3.410 3.410 3.323 3.326 837,082 -0.09(-2.68%)
Jun 09, 2004 3.462 3.462 3.390 3.418 1,597,433 -0.07(-2.05%)
Jun 08, 2004 3.441 3.492 3.438 3.489 849,639 +0.03(+0.79%)
Jun 07, 2004 3.390 3.468 3.390 3.462 1,680,444 +0.13(+3.87%)
Jun 04, 2004 3.283 3.357 3.268 3.333 1,280,039 +0.09(+2.74%)
Jun 03, 2004 3.227 3.271 3.227 3.244 1,374,908 +0.02(+0.53%)
Jun 02, 2004 3.190 3.238 3.175 3.227 1,429,319 +0.06(+1.81%)
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.