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

CSX Corp (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2008 45.00 47.35 44.09 45.72 5,229,524 +0.67(+1.49%)
Oct 30, 2008 45.29 46.20 44.00 45.05 5,601,237 +1.71(+3.95%)
Oct 29, 2008 43.09 47.25 42.05 43.34 7,357,011 +0.21(+0.49%)
Oct 28, 2008 42.27 43.34 39.59 43.13 8,330,086 +2.47(+6.07%)
Oct 27, 2008 41.70 43.54 40.66 40.66 6,354,815 -1.72(-4.06%)
Oct 25, 2008 40.41 44.07 39.95 42.38 0 +0.00(+0.00%)
Oct 24, 2008 40.41 44.07 39.95 42.38 4,918,858 -1.36(-3.11%)
Oct 23, 2008 44.04 45.19 40.69 43.74 7,368,839 +0.18(+0.41%)
Oct 22, 2008 45.51 45.51 41.43 43.56 7,450,090 -1.51(-3.35%)
Oct 21, 2008 45.41 46.72 44.17 45.07 4,263,059 -0.50(-1.10%)
Oct 20, 2008 45.05 45.90 43.00 45.57 4,321,141 +2.24(+5.17%)
Oct 17, 2008 43.74 46.40 42.71 43.33 5,881,221 -0.89(-2.01%)
Oct 16, 2008 44.12 44.23 40.68 44.22 8,273,188 +1.37(+3.20%)
Oct 15, 2008 47.60 47.60 41.75 42.85 10,057,126 -5.29(-10.99%)
Oct 14, 2008 51.66 53.84 46.14 48.14 6,209,257 -1.73(-3.47%)
Oct 13, 2008 44.94 49.87 44.36 49.87 5,188,829 +6.56(+15.15%)
Oct 10, 2008 42.53 46.53 40.36 43.31 9,516,041 -1.57(-3.50%)
Oct 09, 2008 47.41 49.25 44.23 44.88 7,058,790 -1.69(-3.63%)
Oct 08, 2008 44.15 48.35 44.00 46.57 7,322,286 +0.59(+1.28%)
Oct 07, 2008 47.83 48.87 45.44 45.98 6,766,011 -1.74(-3.65%)
Oct 06, 2008 45.51 48.30 42.70 47.72 7,473,829 +0.02(+0.04%)
Oct 04, 2008 48.21 51.72 47.40 47.70 0 +0.00(+0.00%)
Oct 03, 2008 48.21 51.72 47.40 47.70 0 +0.49(+1.04%)
Oct 02, 2008 52.41 52.47 46.15 47.21 12,201,682 -5.85(-11.03%)
Oct 01, 2008 54.00 54.57 51.93 53.06 6,215,199 -1.51(-2.77%)
Sep 30, 2008 55.12 55.84 53.22 54.57 6,225,722 +0.33(+0.61%)
Sep 29, 2008 55.38 56.35 53.05 54.24 11,674,409 -2.15(-3.81%)
Sep 27, 2008 55.33 56.56 54.77 56.39 0 +0.00(+0.00%)
Sep 26, 2008 55.33 56.56 54.77 56.39 0 -0.11(-0.19%)
Sep 25, 2008 56.10 58.25 55.77 56.50 4,386,889 +1.02(+1.84%)
Sep 24, 2008 58.29 58.29 55.04 55.48 5,414,397 -1.42(-2.50%)
Sep 23, 2008 56.70 58.65 55.86 56.90 5,088,037 +0.61(+1.08%)
Sep 22, 2008 59.38 59.69 56.11 56.29 6,114,880 -3.08(-5.19%)
Sep 19, 2008 61.97 63.49 57.97 59.37 0 +2.76(+4.88%)
Sep 18, 2008 53.98 57.94 50.50 56.61 10,444,108 +3.61(+6.81%)
Sep 17, 2008 55.87 57.02 52.40 53.00 17,626,536 -4.06(-7.12%)
Sep 16, 2008 57.63 58.40 55.10 57.06 11,815,749 -1.41(-2.41%)
Sep 15, 2008 59.53 61.81 57.87 58.47 7,113,501 -3.14(-5.10%)
Sep 12, 2008 60.63 62.15 59.27 61.61 5,454,937 +0.91(+1.50%)
Sep 11, 2008 57.10 61.08 57.05 60.70 12,170,071 +5.85(+10.67%)
Sep 10, 2008 55.92 56.54 52.03 54.85 9,694,501 +0.93(+1.72%)
Sep 09, 2008 58.69 59.08 53.62 53.92 10,621,337 -4.47(-7.66%)
Sep 08, 2008 59.69 60.92 57.40 58.39 8,601,440 +0.68(+1.18%)
Sep 06, 2008 57.33 58.23 54.74 57.71 0 +0.00(+0.00%)
Sep 05, 2008 57.33 58.23 54.74 57.71 0 -0.27(-0.47%)
Sep 04, 2008 59.46 60.19 57.38 57.98 8,652,836 -2.18(-3.62%)
Sep 03, 2008 62.03 62.91 59.78 60.16 6,936,780 -2.13(-3.42%)
Sep 02, 2008 65.49 66.00 61.60 62.29 5,389,235 -2.39(-3.70%)
Aug 30, 2008 64.51 65.41 64.25 64.68 0 +0.00(+0.00%)
Aug 29, 2008 64.51 65.41 64.25 64.68 0 -0.09(-0.14%)
Aug 28, 2008 63.99 65.12 63.94 64.77 2,965,808 +1.10(+1.73%)
Aug 27, 2008 63.36 64.62 62.60 63.67 3,085,614 +0.28(+0.44%)
Aug 26, 2008 63.34 63.70 62.17 63.39 3,256,663 +0.09(+0.14%)
Aug 25, 2008 63.85 63.85 62.61 63.30 2,126,425 -0.43(-0.67%)
Aug 23, 2008 62.28 64.28 62.00 63.73 0 +0.00(+0.00%)
Aug 22, 2008 62.28 64.28 62.00 63.73 0 +1.77(+2.86%)
Aug 21, 2008 59.94 62.53 59.89 61.96 4,032,819 +1.57(+2.60%)
Aug 20, 2008 60.00 60.82 59.38 60.39 3,653,775 +0.54(+0.90%)
Aug 19, 2008 59.70 60.43 59.16 59.85 3,551,346 -0.17(-0.28%)
Aug 18, 2008 61.27 61.30 59.80 60.02 3,714,297 -0.89(-1.46%)
Aug 16, 2008 61.26 61.80 60.73 60.91 0 +0.00(+0.00%)
Aug 15, 2008 61.26 61.80 60.73 60.91 0 -0.27(-0.44%)
Aug 14, 2008 61.12 62.50 60.01 61.18 6,009,418 +1.05(+1.75%)
Aug 13, 2008 59.01 60.77 57.09 60.13 6,302,400 -0.03(-0.05%)
Aug 12, 2008 64.45 64.46 59.50 60.16 9,617,986 -4.28(-6.64%)
Aug 11, 2008 65.57 66.71 64.05 64.44 7,502,644 -1.17(-1.78%)
Aug 08, 2008 63.24 65.87 62.42 65.61 3,506,214 +2.43(+3.85%)
Aug 07, 2008 64.92 64.92 62.81 63.18 4,938,921 -1.77(-2.73%)
Aug 06, 2008 66.07 66.48 64.65 64.95 4,422,854 -1.32(-1.99%)
Aug 05, 2008 64.33 66.40 64.33 66.27 4,805,044 +1.76(+2.73%)
Aug 04, 2008 66.21 66.21 64.33 64.51 3,916,276 -1.66(-2.51%)
Aug 01, 2008 68.41 68.41 65.58 66.17 5,007,999 -1.41(-2.09%)
Jul 31, 2008 68.08 69.50 67.37 67.58 6,402,227 -1.08(-1.57%)
Jul 30, 2008 64.95 68.73 64.72 68.66 8,502,759 +3.83(+5.91%)
Jul 29, 2008 64.83 64.89 61.58 64.83 4,500,872 +3.01(+4.87%)
Jul 28, 2008 63.19 63.92 61.74 61.82 3,369,896 -1.52(-2.40%)
Jul 25, 2008 63.85 64.46 62.38 63.34 2,810,375 -0.26(-0.41%)
Jul 24, 2008 65.27 66.56 63.14 63.60 4,955,237 -1.44(-2.21%)
Jul 23, 2008 63.00 65.19 62.83 65.04 4,913,976 +2.45(+3.91%)
Jul 22, 2008 61.58 63.45 61.18 62.59 4,969,305 +0.68(+1.10%)
Jul 21, 2008 61.25 62.09 60.73 61.91 2,907,509 +1.03(+1.69%)
Jul 18, 2008 61.17 61.47 59.71 60.88 4,333,996 -0.12(-0.20%)
Jul 17, 2008 61.87 62.21 60.15 61.00 4,358,208 -0.49(-0.80%)
Jul 16, 2008 60.65 62.48 59.20 61.49 10,785,415 +3.60(+6.22%)
Jul 15, 2008 59.60 59.68 55.76 57.89 8,724,253 -2.46(-4.08%)
Jul 14, 2008 61.24 62.40 59.71 60.35 3,471,416 -0.27(-0.45%)
Jul 11, 2008 59.33 61.88 57.41 60.62 4,989,299 +0.71(+1.19%)
Jul 10, 2008 58.32 60.36 57.62 59.91 4,332,423 +1.48(+2.53%)
Jul 09, 2008 61.00 61.43 58.40 58.43 3,971,741 -2.36(-3.88%)
Jul 08, 2008 56.51 60.86 56.51 60.79 5,880,241 +3.91(+6.87%)
Jul 07, 2008 57.72 58.27 56.20 56.88 5,495,262 -0.48(-0.84%)
Jul 04, 2008 56.54 58.19 56.54 57.36 3,823,304 +0.00(+0.00%)
Jul 03, 2008 56.54 58.19 56.54 57.36 3,823,304 +0.30(+0.53%)
Jul 02, 2008 61.00 61.49 56.52 57.06 9,636,898 -3.87(-6.35%)
Jul 01, 2008 62.00 62.00 59.13 60.93 6,752,972 -1.88(-2.99%)
Jun 30, 2008 62.36 63.94 61.74 62.81 6,692,209 +0.67(+1.08%)
Jun 27, 2008 61.40 62.46 60.74 62.14 6,968,034 +0.76(+1.24%)
Jun 26, 2008 62.64 63.55 61.38 61.38 3,493,652 -1.85(-2.93%)
Jun 25, 2008 62.36 64.31 62.12 63.23 4,334,573 +0.99(+1.59%)
Jun 24, 2008 63.92 63.92 61.75 62.24 5,129,301 -1.80(-2.81%)
Jun 23, 2008 65.24 65.50 63.91 64.04 2,873,009 -0.79(-1.22%)
Jun 20, 2008 65.96 66.14 64.38 64.83 4,498,679 -1.51(-2.28%)
Jun 19, 2008 64.21 67.10 64.21 66.34 4,627,768 +2.13(+3.32%)
Jun 18, 2008 63.24 65.22 63.02 64.21 9,749,053 +0.84(+1.33%)
Jun 17, 2008 65.59 65.59 63.37 63.37 4,729,114 -1.76(-2.70%)
Jun 16, 2008 64.59 65.74 64.01 65.13 3,283,514 -0.29(-0.44%)
Jun 13, 2008 65.13 66.34 64.46 65.42 4,733,553 +0.89(+1.38%)
Jun 12, 2008 63.80 65.78 63.80 64.53 5,230,144 +0.93(+1.46%)
Jun 11, 2008 66.27 66.41 62.60 63.60 8,781,989 -2.67(-4.03%)
Jun 10, 2008 65.88 66.77 65.50 66.27 3,564,513 -0.62(-0.93%)
Jun 09, 2008 65.56 67.38 65.56 66.89 3,673,511 +1.48(+2.26%)
Jun 06, 2008 66.48 67.62 65.40 65.41 4,740,202 -1.76(-2.62%)
Jun 05, 2008 64.57 67.18 64.57 67.17 3,402,215 +2.50(+3.87%)
Jun 04, 2008 65.22 65.67 64.10 64.67 5,199,666 -0.79(-1.21%)
Jun 03, 2008 67.07 67.57 64.75 65.46 7,474,393 -3.00(-4.38%)
Jun 02, 2008 69.36 69.36 67.90 68.46 3,091,095 -0.60(-0.87%)
May 30, 2008 69.38 69.84 68.30 69.06 3,315,525 +0.03(+0.04%)
May 29, 2008 68.01 69.66 67.43 69.03 4,030,620 +1.03(+1.51%)
May 28, 2008 67.65 68.38 67.04 68.00 3,888,260 +0.61(+0.91%)
May 27, 2008 66.75 67.51 66.01 67.39 4,544,881 +0.66(+0.99%)
May 26, 2008 67.09 68.69 65.85 66.73 0 +0.00(+0.00%)
May 23, 2008 67.09 68.69 65.85 66.73 4,696,527 -0.82(-1.21%)
May 22, 2008 68.92 68.92 66.82 67.55 4,807,951 -1.30(-1.89%)
May 21, 2008 68.24 70.70 67.83 68.85 8,816,381 +1.13(+1.67%)
May 20, 2008 67.23 68.05 66.17 67.72 6,093,578 +0.78(+1.17%)
May 19, 2008 65.70 68.87 65.37 66.94 9,730,027 +1.40(+2.14%)
May 16, 2008 65.99 66.50 64.80 65.54 4,187,362 -0.11(-0.17%)
May 15, 2008 65.48 65.78 64.43 65.65 3,946,462 +0.24(+0.37%)
May 14, 2008 65.44 66.39 64.98 65.41 4,123,608 +0.43(+0.66%)
May 13, 2008 64.04 65.12 63.72 64.98 4,034,737 +0.99(+1.55%)
May 12, 2008 63.53 64.00 62.52 63.99 2,802,060 +0.75(+1.19%)
May 09, 2008 63.43 63.70 62.80 63.24 1,013,745 -0.79(-1.23%)
May 08, 2008 63.17 64.54 62.96 64.03 3,235,272 +1.22(+1.94%)
May 07, 2008 65.20 65.20 62.64 62.81 4,519,795 -2.27(-3.49%)
May 06, 2008 64.56 65.18 63.81 65.08 3,612,170 +0.56(+0.87%)
May 05, 2008 64.00 65.00 63.52 64.52 3,065,635 +0.38(+0.59%)
May 02, 2008 65.18 65.56 63.01 64.14 5,074,534 -0.41(-0.64%)
May 01, 2008 63.34 65.08 62.85 64.55 4,880,100 +1.60(+2.54%)
Apr 30, 2008 62.19 64.38 61.67 62.95 6,515,971 +1.01(+1.63%)
Apr 29, 2008 62.25 62.94 61.39 61.94 4,248,525 -0.14(-0.23%)
Apr 28, 2008 62.27 62.94 61.38 62.08 4,050,015 +0.14(+0.23%)
Apr 25, 2008 61.19 62.21 60.89 61.94 4,118,442 +1.17(+1.93%)
Apr 24, 2008 59.56 61.05 58.30 60.77 5,495,391 +1.40(+2.36%)
Apr 23, 2008 60.99 60.99 58.67 59.37 3,296,298 -1.29(-2.13%)
Apr 22, 2008 60.25 61.50 59.60 60.66 3,881,951 +0.05(+0.08%)
Apr 21, 2008 61.53 61.53 59.33 60.61 4,104,535 -0.63(-1.03%)
Apr 18, 2008 60.03 61.38 59.60 61.24 5,202,515 +2.32(+3.94%)
Apr 17, 2008 59.60 60.17 58.33 58.92 8,141,754 -0.97(-1.62%)
Apr 16, 2008 59.27 61.16 58.84 59.89 11,441,885 +2.12(+3.67%)
Apr 15, 2008 57.58 58.05 56.64 57.77 4,713,864 +0.66(+1.16%)
Apr 14, 2008 56.35 57.57 56.20 57.11 3,547,079 +0.80(+1.42%)
Apr 11, 2008 55.90 57.70 55.65 56.31 3,774,629 -0.25(-0.44%)
Apr 10, 2008 56.67 56.77 55.04 56.56 3,735,741 +0.25(+0.44%)
Apr 09, 2008 58.04 58.11 55.83 56.31 5,583,947 -1.58(-2.73%)
Apr 08, 2008 57.10 58.41 56.78 57.89 3,508,755 +0.50(+0.87%)
Apr 07, 2008 57.58 58.38 56.84 57.39 3,147,382 +0.10(+0.17%)
Apr 04, 2008 57.96 58.22 56.99 57.29 5,374,161 -1.37(-2.34%)
Apr 03, 2008 57.15 58.91 56.85 58.66 5,016,723 +1.05(+1.82%)
Apr 02, 2008 58.46 58.72 57.28 57.61 4,473,692 -0.68(-1.17%)
Apr 01, 2008 56.75 58.37 56.27 58.29 5,390,730 +2.22(+3.96%)
Mar 31, 2008 56.42 56.42 55.05 56.07 10,677,407 -0.48(-0.85%)
Mar 28, 2008 55.83 57.53 55.62 56.55 8,055,804 +1.09(+1.97%)
Mar 27, 2008 57.02 57.27 54.89 55.46 5,043,299 -1.51(-2.65%)
Mar 26, 2008 57.12 57.82 56.27 56.97 6,942,855 -0.46(-0.80%)
Mar 25, 2008 56.34 58.10 55.84 57.43 7,756,831 +1.37(+2.44%)
Mar 24, 2008 54.81 56.88 54.81 56.06 7,530,711 +1.47(+2.69%)
Mar 21, 2008 53.47 54.98 52.50 54.59 8,084,783 -0.00(-0.00%)
Mar 20, 2008 53.47 54.98 52.50 54.59 8,084,783 +1.54(+2.91%)
Mar 19, 2008 54.82 55.00 52.86 53.05 8,578,876 -1.61(-2.95%)
Mar 18, 2008 52.30 54.72 52.18 54.66 11,424,972 +3.35(+6.53%)
Mar 17, 2008 48.61 52.50 48.48 51.31 16,165,445 +2.34(+4.78%)
Mar 14, 2008 50.04 50.41 48.11 48.97 6,225,639 -0.68(-1.37%)
Mar 13, 2008 48.55 50.00 48.11 49.65 5,191,622 +0.33(+0.67%)
Mar 12, 2008 48.98 50.42 48.91 49.32 5,423,292 +0.35(+0.71%)
Mar 11, 2008 47.96 49.00 47.50 48.97 5,339,997 +1.97(+4.19%)
Mar 10, 2008 47.22 48.45 46.57 47.00 3,619,521 -0.09(-0.19%)
Mar 07, 2008 47.49 48.79 46.59 47.09 4,405,755 -0.73(-1.53%)
Mar 06, 2008 49.35 49.46 47.74 47.82 5,217,578 -1.67(-3.37%)
Mar 05, 2008 49.87 50.55 48.93 49.49 4,802,782 +0.05(+0.10%)
Mar 04, 2008 48.54 49.81 48.15 49.44 5,252,430 +0.54(+1.10%)
Mar 03, 2008 48.37 48.93 47.88 48.90 5,081,090 +0.38(+0.78%)
Feb 29, 2008 48.77 49.89 47.72 48.52 6,460,494 -1.92(-3.81%)
Feb 28, 2008 51.02 51.10 49.85 50.44 3,496,800 -0.85(-1.66%)
Feb 27, 2008 51.97 52.33 51.00 51.29 4,461,528 -1.43(-2.71%)
Feb 26, 2008 51.63 53.29 51.54 52.72 10,370,840 +0.94(+1.82%)
Feb 25, 2008 50.15 51.92 49.39 51.78 7,604,020 +1.62(+3.23%)
Feb 22, 2008 50.37 50.94 48.80 50.16 7,552,505 -0.10(-0.20%)
Feb 21, 2008 50.66 51.37 50.09 50.26 4,288,264 -0.33(-0.65%)
Feb 20, 2008 48.47 51.03 48.19 50.59 7,230,508 +1.79(+3.67%)
Feb 19, 2008 49.44 49.51 48.25 48.80 4,382,557 +0.02(+0.04%)
Feb 18, 2008 48.71 49.13 47.93 48.78 0 +0.00(+0.00%)
Feb 15, 2008 48.71 49.13 47.93 48.78 4,798,221 -0.02(-0.04%)
Feb 14, 2008 50.02 50.31 48.53 48.80 5,540,595 -1.11(-2.22%)
Feb 13, 2008 49.16 50.44 48.65 49.91 5,517,306 +1.03(+2.11%)
Feb 12, 2008 49.28 50.15 48.27 48.88 4,543,154 -0.01(-0.02%)
Feb 11, 2008 48.10 49.14 46.79 48.89 4,624,761 +0.87(+1.81%)
Feb 08, 2008 47.14 48.94 46.91 48.02 6,335,402 +0.55(+1.16%)
Feb 07, 2008 47.38 48.15 46.85 47.47 4,299,149 -0.09(-0.19%)
Feb 06, 2008 47.39 48.32 47.26 47.56 4,252,059 +0.22(+0.46%)
Feb 05, 2008 47.87 48.80 47.10 47.34 7,254,455 -1.70(-3.47%)
Feb 04, 2008 49.93 50.66 48.81 49.04 6,389,337 -0.89(-1.78%)
Feb 01, 2008 48.59 50.08 47.86 49.93 6,185,494 +1.47(+3.03%)
Jan 31, 2008 47.19 49.30 46.37 48.46 9,488,264 +0.61(+1.27%)
Jan 30, 2008 47.60 49.09 47.14 47.85 6,080,586 +0.14(+0.29%)
Jan 29, 2008 47.50 48.00 47.21 47.71 5,825,221 +0.70(+1.49%)
Jan 28, 2008 45.60 47.07 45.19 47.01 5,732,662 +1.56(+3.43%)
Jan 25, 2008 47.43 47.75 45.14 45.45 8,315,765 -1.38(-2.95%)
Jan 24, 2008 45.66 47.20 45.63 46.83 6,423,126 +1.32(+2.90%)
Jan 23, 2008 42.46 45.58 42.30 45.51 12,804,740 +2.12(+4.89%)
Jan 22, 2008 40.70 44.50 40.49 43.39 12,462,319 +2.21(+5.37%)
Jan 21, 2008 41.60 42.51 40.40 41.18 0 +0.00(+0.00%)
Jan 18, 2008 41.60 42.51 40.40 41.18 7,608,542 -0.18(-0.44%)
Jan 17, 2008 43.75 44.11 41.00 41.36 7,028,490 -2.35(-5.38%)
Jan 16, 2008 42.57 44.25 42.57 43.71 7,599,645 +0.86(+2.01%)
Jan 15, 2008 42.88 43.38 42.59 42.85 6,989,572 -0.65(-1.49%)
Jan 14, 2008 42.91 43.64 42.54 43.50 4,438,350 +1.02(+2.40%)
Jan 11, 2008 42.76 43.27 41.92 42.48 6,734,972 -0.98(-2.25%)
Jan 10, 2008 41.24 44.00 41.20 43.46 8,441,190 +1.93(+4.65%)
Jan 09, 2008 40.45 41.56 40.33 41.53 8,448,917 +1.20(+2.98%)
Jan 08, 2008 40.83 41.70 40.26 40.33 7,652,204 -0.22(-0.54%)
Jan 07, 2008 41.05 41.49 39.87 40.55 5,681,647 -0.18(-0.44%)
Jan 04, 2008 41.72 41.77 40.45 40.73 6,683,861 -1.27(-3.02%)
Jan 03, 2008 43.51 43.51 41.71 42.00 6,049,998 -1.45(-3.34%)
Jan 02, 2008 44.04 45.02 43.36 43.45 6,397,225 -0.53(-1.21%)
Jan 01, 2008 44.21 44.35 43.90 43.98 0 +0.00(+0.00%)
Dec 31, 2007 44.21 44.35 43.90 43.98 2,167,900 -0.29(-0.66%)
Dec 28, 2007 44.51 44.70 44.14 44.27 2,805,368 +0.12(+0.27%)
Dec 27, 2007 44.89 45.13 44.09 44.15 2,354,820 -1.07(-2.37%)
Dec 26, 2007 45.00 45.45 44.82 45.22 1,897,908 -0.09(-0.20%)
Dec 24, 2007 43.98 45.36 43.83 45.31 4,561,458 +1.64(+3.76%)
Dec 21, 2007 42.78 44.57 42.26 43.67 6,740,355 +1.30(+3.07%)
Dec 20, 2007 43.44 43.44 41.67 42.37 4,984,615 -0.84(-1.94%)
Dec 19, 2007 42.98 45.17 42.98 43.21 7,548,408 -0.40(-0.92%)
Dec 18, 2007 43.37 43.93 42.83 43.61 2,599,572 +0.47(+1.09%)
Dec 17, 2007 43.24 43.49 42.45 43.14 4,235,447 -0.35(-0.80%)
Dec 14, 2007 44.23 44.65 43.21 43.49 6,773,162 -1.29(-2.88%)
Dec 13, 2007 43.10 44.88 42.92 44.78 8,796,550 +1.55(+3.59%)
Dec 12, 2007 44.41 44.92 42.13 43.23 6,033,918 +0.11(+0.26%)
Dec 11, 2007 44.08 44.80 43.00 43.12 3,720,111 -0.96(-2.18%)
Dec 10, 2007 43.99 44.40 43.65 44.08 3,167,350 +0.30(+0.69%)
Dec 07, 2007 43.69 44.76 43.61 43.78 3,223,048 +0.09(+0.21%)
Dec 06, 2007 42.35 43.77 42.15 43.69 4,361,350 +1.34(+3.16%)
Dec 05, 2007 41.60 42.79 41.60 42.35 7,708,610 +1.02(+2.47%)
Dec 04, 2007 41.00 41.69 40.83 41.33 2,886,100 +0.00(+0.00%)
Dec 03, 2007 42.01 42.35 41.20 41.33 4,454,300 -0.67(-1.60%)
Nov 30, 2007 41.80 42.52 41.65 42.00 4,996,236 +0.66(+1.60%)
Nov 29, 2007 42.10 42.52 40.94 41.34 5,450,593 -0.98(-2.32%)
Nov 28, 2007 41.56 42.42 41.24 42.32 7,385,437 +1.15(+2.79%)
Nov 27, 2007 40.37 41.28 40.20 41.17 9,353,534 +0.93(+2.31%)
Nov 26, 2007 41.23 41.99 40.17 40.24 7,698,826 -1.07(-2.59%)
Nov 23, 2007 40.65 42.12 40.62 41.31 5,037,354 +0.96(+2.38%)
Nov 21, 2007 40.86 41.19 40.35 40.35 6,901,020 -0.93(-2.25%)
Nov 20, 2007 41.38 42.62 40.70 41.28 9,301,803 -0.12(-0.29%)
Nov 19, 2007 43.44 43.44 41.06 41.40 15,550,143 -1.84(-4.26%)
Nov 16, 2007 44.10 44.32 42.71 43.24 9,342,708 -0.35(-0.80%)
Nov 15, 2007 43.38 44.39 42.52 43.59 8,658,588 +0.12(+0.28%)
Nov 14, 2007 43.95 44.84 43.34 43.47 9,651,200 -0.13(-0.30%)
Nov 13, 2007 42.98 43.84 42.76 43.60 7,175,300 +0.89(+2.08%)
Nov 12, 2007 43.57 44.09 42.67 42.71 3,963,300 -0.85(-1.95%)
Nov 09, 2007 44.00 44.25 43.38 43.56 5,916,329 -0.98(-2.20%)
Nov 08, 2007 43.92 44.85 43.38 44.54 4,735,040 +0.66(+1.50%)
Nov 07, 2007 44.25 44.50 43.47 43.88 6,327,423 -0.99(-2.21%)
Nov 06, 2007 44.08 44.88 44.06 44.87 4,676,828 +0.79(+1.79%)
Nov 05, 2007 43.47 44.54 42.77 44.08 4,446,257 +0.46(+1.05%)
Nov 02, 2007 43.82 44.08 42.78 43.62 5,609,500 +0.28(+0.65%)
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.