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 30, 2009 43.12 43.71 41.81 42.18 5,349,059 -1.02(-2.36%)
Oct 29, 2009 42.54 43.50 42.33 43.20 4,304,465 +1.24(+2.96%)
Oct 28, 2009 42.63 43.75 41.88 41.96 6,108,471 -0.60(-1.41%)
Oct 27, 2009 43.50 43.94 42.19 42.56 5,947,294 -0.98(-2.25%)
Oct 26, 2009 43.69 44.72 43.41 43.54 5,035,796 +0.22(+0.51%)
Oct 23, 2009 43.75 43.81 43.02 43.32 9,546,535 -2.65(-5.76%)
Oct 22, 2009 45.59 46.08 44.55 45.97 5,276,211 +0.51(+1.12%)
Oct 21, 2009 46.31 47.16 45.32 45.46 4,836,559 -1.00(-2.15%)
Oct 20, 2009 46.25 46.73 46.22 46.46 4,308,433 -0.38(-0.81%)
Oct 19, 2009 46.91 47.01 46.52 46.84 4,098,306 +0.07(+0.15%)
Oct 16, 2009 46.19 46.84 45.57 46.77 4,890,958 +0.56(+1.21%)
Oct 15, 2009 46.69 47.25 46.02 46.21 4,249,493 -0.85(-1.81%)
Oct 14, 2009 46.37 47.25 45.12 47.06 10,194,376 +2.78(+6.28%)
Oct 13, 2009 45.08 45.15 43.85 44.28 4,858,898 -0.63(-1.40%)
Oct 12, 2009 44.90 45.21 44.54 44.91 3,836,718 +0.45(+1.01%)
Oct 09, 2009 44.30 44.46 43.82 44.46 5,373,764 +0.33(+0.75%)
Oct 08, 2009 43.49 44.48 43.35 44.13 5,404,089 +1.33(+3.11%)
Oct 07, 2009 42.39 42.92 42.06 42.80 3,572,980 +0.08(+0.19%)
Oct 06, 2009 42.98 43.58 42.21 42.72 4,749,593 +0.12(+0.28%)
Oct 05, 2009 41.96 42.74 41.43 42.60 5,073,648 +0.95(+2.28%)
Oct 02, 2009 41.22 42.20 40.67 41.65 4,080,518 -0.12(-0.29%)
Oct 01, 2009 41.92 42.42 41.60 41.77 5,982,417 -0.09(-0.22%)
Sep 30, 2009 43.17 43.47 41.56 41.86 7,172,865 -1.21(-2.81%)
Sep 29, 2009 43.95 44.00 42.88 43.07 3,628,023 -0.83(-1.89%)
Sep 28, 2009 43.26 44.20 42.95 43.90 4,321,607 +1.08(+2.52%)
Sep 25, 2009 43.88 44.18 42.50 42.82 5,185,051 -1.39(-3.14%)
Sep 24, 2009 44.89 45.35 43.41 44.21 4,899,171 -0.46(-1.03%)
Sep 23, 2009 46.05 46.25 44.62 44.67 4,994,479 -1.18(-2.57%)
Sep 22, 2009 46.26 46.46 45.61 45.85 4,546,366 +0.39(+0.86%)
Sep 21, 2009 44.85 46.35 44.54 45.46 5,904,847 +0.20(+0.44%)
Sep 18, 2009 45.36 45.79 44.70 45.26 5,067,954 +0.14(+0.31%)
Sep 17, 2009 45.56 45.81 44.67 45.12 7,244,077 -0.91(-1.98%)
Sep 16, 2009 47.35 47.35 44.82 46.03 8,650,659 -0.77(-1.65%)
Sep 15, 2009 46.35 47.11 45.43 46.80 6,591,413 -0.28(-0.59%)
Sep 14, 2009 46.47 47.32 46.19 47.08 5,261,102 +0.15(+0.32%)
Sep 11, 2009 48.66 48.85 46.21 46.93 8,757,820 -1.24(-2.57%)
Sep 10, 2009 46.99 48.34 46.95 48.17 5,501,403 +1.24(+2.64%)
Sep 09, 2009 45.93 47.58 45.55 46.93 7,417,639 +1.32(+2.89%)
Sep 08, 2009 45.99 46.20 45.39 45.61 5,582,599 +0.32(+0.71%)
Sep 04, 2009 44.41 45.70 43.78 45.29 4,315,859 +0.87(+1.96%)
Sep 03, 2009 42.47 44.46 41.98 44.42 6,295,043 +2.69(+6.45%)
Sep 02, 2009 41.76 42.25 41.10 41.73 3,737,658 -0.21(-0.50%)
Sep 01, 2009 42.32 43.36 41.76 41.94 5,809,077 -0.56(-1.32%)
Aug 31, 2009 43.28 43.29 42.15 42.50 4,457,985 -1.23(-2.81%)
Aug 28, 2009 43.91 44.20 42.94 43.73 3,771,365 +0.27(+0.62%)
Aug 27, 2009 42.96 43.73 41.72 43.46 5,906,602 +0.41(+0.95%)
Aug 26, 2009 44.44 44.47 42.85 43.05 7,429,719 -1.39(-3.13%)
Aug 25, 2009 45.04 45.77 44.40 44.44 4,952,075 -0.06(-0.13%)
Aug 24, 2009 45.24 45.80 44.18 44.50 6,051,710 -0.56(-1.24%)
Aug 21, 2009 44.59 45.34 44.13 45.06 4,026,755 +0.84(+1.90%)
Aug 20, 2009 43.38 44.44 43.16 44.22 4,415,626 +1.05(+2.43%)
Aug 19, 2009 42.91 43.89 42.50 43.17 3,660,117 -0.26(-0.60%)
Aug 18, 2009 42.99 43.67 42.64 43.43 4,717,718 +1.13(+2.68%)
Aug 17, 2009 43.16 43.45 42.06 42.30 5,285,238 -2.28(-5.12%)
Aug 14, 2009 44.65 44.94 43.58 44.58 4,127,153 -0.26(-0.58%)
Aug 13, 2009 44.47 44.88 43.71 44.84 4,838,139 +0.61(+1.38%)
Aug 12, 2009 44.15 44.80 43.71 44.23 6,402,207 +0.06(+0.14%)
Aug 11, 2009 42.94 44.72 42.51 44.17 5,717,857 +0.81(+1.87%)
Aug 10, 2009 44.31 44.49 43.19 43.36 5,754,580 -0.97(-2.19%)
Aug 07, 2009 42.15 44.91 41.80 44.33 9,503,180 +3.25(+7.91%)
Aug 06, 2009 41.39 41.56 40.88 41.08 4,141,918 -0.20(-0.48%)
Aug 05, 2009 42.19 42.42 40.76 41.28 3,914,654 -0.40(-0.96%)
Aug 04, 2009 41.68 42.23 41.28 41.68 5,016,541 -0.27(-0.64%)
Aug 03, 2009 40.86 42.38 40.72 41.95 7,311,653 +1.83(+4.56%)
Jul 31, 2009 40.32 40.56 39.81 40.12 4,351,013 -0.35(-0.86%)
Jul 30, 2009 40.54 41.50 40.32 40.47 5,215,144 +0.70(+1.76%)
Jul 29, 2009 38.94 39.81 38.21 39.77 4,807,872 +0.08(+0.20%)
Jul 28, 2009 40.32 40.85 39.15 39.69 5,479,568 -1.16(-2.84%)
Jul 27, 2009 41.09 41.15 39.95 40.85 4,275,872 +0.29(+0.71%)
Jul 25, 2009 40.55 40.56 40.55 40.56 420 -0.16(-0.39%)
Jul 24, 2009 40.56 40.97 39.77 40.72 4,763,990 -0.12(-0.29%)
Jul 23, 2009 39.20 41.27 39.00 40.84 7,200,181 +1.35(+3.42%)
Jul 22, 2009 38.45 40.15 38.01 39.49 6,859,720 +0.51(+1.31%)
Jul 21, 2009 39.63 40.00 38.30 38.98 6,715,250 +0.04(+0.10%)
Jul 20, 2009 38.05 39.45 38.01 38.94 7,605,035 +1.07(+2.83%)
Jul 17, 2009 37.25 38.03 36.80 37.87 5,783,392 +0.79(+2.13%)
Jul 16, 2009 36.69 37.30 36.29 37.08 6,586,833 +0.13(+0.35%)
Jul 15, 2009 35.82 37.14 35.54 36.95 9,955,647 +2.15(+6.18%)
Jul 14, 2009 34.01 34.97 33.77 34.80 9,980,766 +2.26(+6.95%)
Jul 13, 2009 31.68 32.56 31.65 32.54 7,066,255 +0.51(+1.59%)
Jul 10, 2009 31.74 32.19 31.37 32.03 3,734,097 +0.19(+0.60%)
Jul 09, 2009 31.97 32.51 31.70 31.84 4,610,990 +0.40(+1.27%)
Jul 08, 2009 31.33 31.80 30.25 31.44 7,254,676 +0.19(+0.61%)
Jul 07, 2009 32.31 32.60 31.17 31.25 6,673,977 -1.29(-3.96%)
Jul 06, 2009 32.38 32.71 31.95 32.54 6,426,037 -0.68(-2.05%)
Jul 02, 2009 33.95 33.99 33.09 33.22 5,921,900 -1.41(-4.07%)
Jul 01, 2009 34.77 35.91 34.45 34.63 5,404,170 +0.00(+0.00%)
Jun 30, 2009 34.81 35.49 34.08 34.63 5,893,525 -0.13(-0.37%)
Jun 29, 2009 36.47 36.47 34.47 34.76 7,296,464 -1.44(-3.98%)
Jun 26, 2009 35.10 36.54 34.83 36.20 14,829,827 +0.94(+2.67%)
Jun 25, 2009 34.37 35.51 34.20 35.26 7,151,534 +1.98(+5.95%)
Jun 24, 2009 33.36 34.21 33.05 33.28 6,458,325 +0.65(+1.99%)
Jun 23, 2009 32.16 32.81 31.60 32.63 6,526,501 +0.52(+1.62%)
Jun 22, 2009 34.08 34.40 32.09 32.11 7,007,704 -2.45(-7.09%)
Jun 19, 2009 34.15 35.13 33.90 34.56 7,472,693 +0.68(+2.01%)
Jun 18, 2009 33.93 34.10 33.03 33.88 5,188,994 +0.06(+0.18%)
Jun 17, 2009 34.41 34.62 33.13 33.82 6,433,689 -0.58(-1.69%)
Jun 16, 2009 34.17 35.48 34.13 34.40 8,325,676 -0.54(-1.53%)
Jun 15, 2009 35.99 36.33 33.53 34.94 8,305,423 -1.59(-4.34%)
Jun 12, 2009 35.13 36.57 34.77 36.52 8,478,100 +1.66(+4.76%)
Jun 11, 2009 34.89 35.61 34.35 34.86 5,048,871 -0.06(-0.17%)
Jun 10, 2009 35.63 35.90 34.32 34.92 6,240,999 -0.35(-0.99%)
Jun 09, 2009 35.70 35.93 34.78 35.27 7,351,206 +0.74(+2.14%)
Jun 08, 2009 34.77 34.92 34.05 34.53 7,416,402 +0.59(+1.74%)
Jun 05, 2009 34.81 34.99 33.48 33.94 7,031,683 -0.11(-0.32%)
Jun 04, 2009 32.96 34.24 32.54 34.05 6,931,051 +1.28(+3.91%)
Jun 03, 2009 33.70 34.17 32.10 32.77 7,665,024 -1.52(-4.43%)
Jun 02, 2009 33.63 35.03 33.63 34.29 9,724,343 +0.58(+1.72%)
Jun 01, 2009 32.38 34.50 32.01 33.71 15,266,942 +1.95(+6.14%)
May 29, 2009 29.59 31.85 29.59 31.76 10,349,650 +2.35(+7.99%)
May 28, 2009 28.92 29.59 28.13 29.41 6,632,042 +0.64(+2.22%)
May 27, 2009 30.13 30.13 28.61 28.77 7,128,419 -1.08(-3.62%)
May 26, 2009 27.97 30.07 27.95 29.85 10,165,718 +1.69(+6.00%)
May 22, 2009 28.30 28.63 27.72 28.16 3,143,015 +0.05(+0.18%)
May 21, 2009 28.90 28.90 27.69 28.11 5,554,122 -1.25(-4.26%)
May 20, 2009 28.98 30.54 28.98 29.36 8,135,244 +0.70(+2.44%)
May 19, 2009 28.88 29.29 28.56 28.66 5,130,129 +0.00(+0.00%)
May 18, 2009 28.02 28.66 27.34 28.66 7,622,109 +1.27(+4.64%)
May 17, 2009 27.03 28.08 27.01 27.39 872,285 -0.28(-1.01%)
May 15, 2009 27.03 28.08 27.01 27.67 8,584,903 +0.71(+2.63%)
May 14, 2009 26.86 27.86 26.72 26.96 7,022,867 -0.08(-0.30%)
May 13, 2009 27.66 27.75 26.74 27.04 8,858,225 -0.96(-3.43%)
May 12, 2009 28.94 29.28 27.31 28.00 9,719,658 -0.63(-2.20%)
May 11, 2009 30.24 30.61 28.53 28.63 10,754,673 -2.39(-7.70%)
May 08, 2009 31.00 31.58 30.16 31.02 8,019,600 +0.87(+2.89%)
May 07, 2009 31.57 32.05 30.00 30.15 7,164,623 -1.19(-3.80%)
May 06, 2009 31.94 32.50 30.65 31.34 6,292,054 +0.06(+0.19%)
May 05, 2009 32.28 32.54 30.92 31.28 7,451,372 -0.82(-2.55%)
May 04, 2009 32.05 32.18 31.86 32.10 10,800,365 +1.53(+5.00%)
May 01, 2009 29.55 31.45 28.73 30.57 11,509,536 +0.98(+3.31%)
Apr 30, 2009 30.48 30.98 29.45 29.59 8,017,887 -0.19(-0.64%)
Apr 29, 2009 28.86 30.30 28.74 29.78 10,089,844 +1.23(+4.31%)
Apr 28, 2009 29.19 29.62 28.44 28.55 9,651,297 -0.95(-3.22%)
Apr 27, 2009 30.51 30.68 29.25 29.50 6,398,086 -1.47(-4.75%)
Apr 24, 2009 31.12 31.55 30.55 30.97 7,067,186 +0.27(+0.88%)
Apr 23, 2009 29.45 30.82 29.25 30.70 11,650,712 +1.85(+6.41%)
Apr 22, 2009 28.59 29.82 27.80 28.85 28,645,840 -0.43(-1.47%)
Apr 21, 2009 28.72 29.82 28.30 29.28 14,620,844 +0.33(+1.14%)
Apr 20, 2009 30.89 30.95 28.64 28.95 8,755,788 -2.43(-7.74%)
Apr 17, 2009 31.01 32.12 30.44 31.38 8,010,276 +0.43(+1.39%)
Apr 16, 2009 31.00 31.53 30.30 30.95 7,853,377 +0.36(+1.18%)
Apr 15, 2009 30.05 31.68 29.56 30.59 13,224,487 +2.20(+7.75%)
Apr 14, 2009 28.82 29.12 28.00 28.39 7,578,766 -0.50(-1.73%)
Apr 13, 2009 29.52 29.52 28.52 28.89 6,468,461 -0.86(-2.89%)
Apr 09, 2009 29.36 30.33 29.24 29.75 6,855,504 +1.16(+4.06%)
Apr 08, 2009 27.89 28.75 27.80 28.59 6,736,558 +0.78(+2.80%)
Apr 07, 2009 28.26 28.85 27.50 27.81 5,100,971 -0.89(-3.10%)
Apr 06, 2009 29.13 29.13 27.92 28.70 5,570,499 -0.75(-2.55%)
Apr 03, 2009 29.10 29.60 28.65 29.45 6,959,108 +0.30(+1.03%)
Apr 02, 2009 27.21 29.49 27.03 29.15 12,036,913 +2.60(+9.79%)
Apr 01, 2009 25.42 26.94 25.09 26.55 6,967,372 +0.70(+2.71%)
Mar 31, 2009 25.94 26.40 25.35 25.85 6,264,718 +0.22(+0.86%)
Mar 30, 2009 26.84 26.84 25.25 25.63 7,502,223 -2.32(-8.30%)
Mar 26, 2009 26.01 28.02 26.01 27.95 7,846,257 +2.15(+8.33%)
Mar 25, 2009 27.31 27.43 24.84 25.80 7,235,513 -1.13(-4.20%)
Mar 24, 2009 26.88 27.71 26.10 26.93 8,058,082 -0.25(-0.92%)
Mar 23, 2009 26.08 27.22 26.06 27.18 9,105,737 +2.94(+12.13%)
Mar 20, 2009 25.18 25.45 24.02 24.24 6,239,012 -1.26(-4.95%)
Mar 19, 2009 25.38 26.15 24.84 25.50 5,964,755 +0.38(+1.52%)
Mar 18, 2009 24.86 25.46 24.09 25.12 7,223,871 +0.04(+0.16%)
Mar 17, 2009 24.62 25.08 23.79 25.08 7,506,690 +0.44(+1.79%)
Mar 16, 2009 23.70 25.88 23.52 24.64 9,917,236 +1.43(+6.16%)
Mar 13, 2009 23.66 23.98 22.87 23.21 0 -0.12(-0.51%)
Mar 12, 2009 22.50 23.43 21.82 23.33 5,452,740 +0.83(+3.69%)
Mar 11, 2009 22.49 22.90 22.04 22.50 4,838,680 +0.23(+1.03%)
Mar 10, 2009 21.71 22.33 21.26 22.27 8,485,509 +1.37(+6.56%)
Mar 09, 2009 21.30 21.75 20.70 20.90 8,033,221 -0.69(-3.20%)
Mar 06, 2009 22.63 23.05 21.12 21.59 0 -0.85(-3.79%)
Mar 05, 2009 23.02 23.02 21.33 22.44 11,867,226 -1.08(-4.59%)
Mar 04, 2009 23.17 23.92 22.91 23.52 7,011,377 +0.65(+2.84%)
Mar 02, 2009 24.16 24.22 22.61 22.87 7,605,283 -1.81(-7.33%)
Feb 27, 2009 24.40 25.50 24.05 24.68 0 -0.30(-1.20%)
Feb 26, 2009 25.64 26.09 24.93 24.98 7,064,515 -0.40(-1.58%)
Feb 25, 2009 26.01 26.43 25.03 25.38 9,448,946 -1.35(-5.05%)
Feb 24, 2009 24.94 27.10 24.87 26.73 7,323,855 +1.76(+7.05%)
Feb 23, 2009 26.96 27.17 24.79 24.97 6,531,122 -1.64(-6.16%)
Feb 21, 2009 25.68 27.16 25.51 26.61 0 +0.00(+0.00%)
Feb 20, 2009 25.68 27.16 25.51 26.61 7,796,252 +0.31(+1.18%)
Feb 19, 2009 27.11 27.75 26.04 26.30 10,934,089 -1.55(-5.57%)
Feb 18, 2009 27.65 28.29 27.15 27.85 5,346,027 +0.37(+1.35%)
Feb 17, 2009 28.64 28.64 27.12 27.48 6,323,498 -1.74(-5.95%)
Feb 14, 2009 29.27 29.81 28.81 29.22 0 +0.00(+0.00%)
Feb 13, 2009 29.27 29.81 28.81 29.22 4,229,382 -0.10(-0.34%)
Feb 12, 2009 29.73 29.73 28.10 29.32 5,883,814 -0.89(-2.95%)
Feb 11, 2009 30.94 31.50 29.63 30.21 3,707,377 -0.50(-1.63%)
Feb 10, 2009 32.41 32.78 30.30 30.71 5,277,178 -2.07(-6.31%)
Feb 09, 2009 32.70 33.49 32.02 32.78 3,928,342 +0.00(+0.00%)
Feb 06, 2009 31.20 33.44 30.85 32.78 8,016,058 +1.84(+5.95%)
Feb 05, 2009 30.06 31.09 29.27 30.94 5,350,578 +0.60(+1.98%)
Feb 04, 2009 29.88 31.18 29.87 30.34 5,039,581 +0.22(+0.73%)
Feb 03, 2009 29.07 30.31 28.76 30.12 5,482,302 +1.29(+4.47%)
Feb 02, 2009 28.25 29.06 28.00 28.83 5,580,340 -0.13(-0.45%)
Jan 30, 2009 29.55 29.85 28.69 28.96 0 -0.75(-2.52%)
Jan 29, 2009 30.75 30.75 29.53 29.71 4,818,195 -1.30(-4.19%)
Jan 28, 2009 30.21 31.20 30.01 31.01 6,614,401 +1.35(+4.55%)
Jan 27, 2009 28.65 29.92 28.15 29.66 7,295,401 +1.27(+4.47%)
Jan 26, 2009 28.85 29.69 27.61 28.39 5,789,018 -0.45(-1.56%)
Jan 24, 2009 28.42 29.41 28.00 28.84 0 +0.00(+0.00%)
Jan 23, 2009 28.42 29.41 28.00 28.84 5,230,660 -0.17(-0.59%)
Jan 22, 2009 29.32 29.68 28.11 29.01 5,939,454 -0.08(-0.28%)
Jan 21, 2009 28.00 29.74 27.77 29.09 8,890,111 +1.21(+4.34%)
Jan 20, 2009 29.02 29.84 27.77 27.88 7,157,610 -1.95(-6.54%)
Jan 16, 2009 30.70 31.18 29.13 29.83 4,425,716 -0.35(-1.16%)
Jan 15, 2009 30.23 30.83 28.27 30.18 7,407,491 +0.08(+0.27%)
Jan 14, 2009 31.16 31.16 29.58 30.10 8,176,978 -1.54(-4.87%)
Jan 13, 2009 31.35 32.94 30.69 31.64 9,042,545 -0.58(-1.80%)
Jan 12, 2009 34.51 34.51 31.81 32.22 5,763,609 -2.30(-6.66%)
Jan 10, 2009 36.07 36.07 34.00 34.52 0 +0.00(+0.00%)
Jan 09, 2009 36.07 36.07 34.00 34.52 4,894,684 -0.71(-2.02%)
Jan 08, 2009 34.66 35.48 34.57 35.23 3,721,871 +0.48(+1.38%)
Jan 07, 2009 35.86 36.63 34.53 34.75 5,210,359 -1.94(-5.29%)
Jan 06, 2009 35.58 36.82 35.52 36.69 5,150,792 +1.35(+3.82%)
Jan 05, 2009 34.50 35.64 33.85 35.34 5,183,311 +0.72(+2.08%)
Jan 02, 2009 32.57 35.00 32.51 34.62 0 +2.15(+6.62%)
Jan 01, 2009 31.56 32.77 31.21 32.47 0 +0.00(+0.00%)
Dec 31, 2008 31.56 32.77 31.21 32.47 4,889,935 +0.93(+2.95%)
Dec 30, 2008 30.76 31.54 30.19 31.54 3,667,349 +1.01(+3.31%)
Dec 29, 2008 31.37 31.37 30.01 30.53 4,615,603 -0.97(-3.08%)
Dec 26, 2008 31.87 31.87 31.01 31.50 2,262,728 +0.19(+0.61%)
Dec 24, 2008 31.33 31.66 30.97 31.31 2,181,857 +0.09(+0.29%)
Dec 23, 2008 31.86 32.02 30.61 31.22 5,237,802 -0.43(-1.36%)
Dec 22, 2008 31.40 32.16 30.76 31.65 3,916,517 +0.05(+0.16%)
Dec 20, 2008 33.64 33.64 31.29 31.60 0 +0.00(+0.00%)
Dec 19, 2008 33.64 33.64 31.29 31.60 8,010,413 -1.60(-4.82%)
Dec 18, 2008 35.57 35.60 32.67 33.20 4,858,843 -2.10(-5.95%)
Dec 17, 2008 33.91 36.00 33.33 35.30 6,085,646 +1.35(+3.98%)
Dec 16, 2008 32.17 34.05 31.29 33.95 5,948,005 +2.57(+8.19%)
Dec 15, 2008 32.12 32.98 30.73 31.38 4,585,404 -0.47(-1.48%)
Dec 13, 2008 33.40 33.40 31.18 31.85 0 +0.00(+0.00%)
Dec 12, 2008 33.40 33.40 31.18 31.85 0 -2.31(-6.76%)
Dec 11, 2008 34.89 35.99 33.81 34.16 5,021,433 -1.45(-4.07%)
Dec 10, 2008 34.51 35.89 33.33 35.61 9,375,858 +1.51(+4.43%)
Dec 09, 2008 36.26 36.26 33.57 34.10 6,499,238 -2.60(-7.08%)
Dec 08, 2008 35.08 37.67 34.77 36.70 7,886,259 +2.55(+7.47%)
Dec 06, 2008 32.40 34.38 31.68 34.15 0 +0.00(+0.00%)
Dec 05, 2008 32.40 34.38 31.68 34.15 6,188,622 +0.91(+2.74%)
Dec 04, 2008 34.07 35.12 32.58 33.24 6,107,845 -1.30(-3.76%)
Dec 03, 2008 33.31 34.79 32.60 34.54 5,136,625 +0.51(+1.50%)
Dec 02, 2008 34.41 34.71 32.71 34.03 5,096,194 +0.24(+0.71%)
Dec 01, 2008 36.28 36.31 33.68 33.79 7,363,633 -3.45(-9.26%)
Nov 28, 2008 38.30 39.06 36.57 37.24 7,642,622 -0.25(-0.67%)
Nov 26, 2008 35.95 38.17 35.15 37.49 6,324,710 +0.89(+2.43%)
Nov 25, 2008 35.88 37.60 35.04 36.60 8,826,473 +1.66(+4.75%)
Nov 24, 2008 34.40 35.89 33.09 34.94 8,059,147 +1.24(+3.68%)
Nov 21, 2008 32.56 33.87 31.00 33.70 13,344,250 +1.93(+6.07%)
Nov 20, 2008 32.71 33.93 30.69 31.77 11,704,010 -0.99(-3.02%)
Nov 19, 2008 35.80 35.96 32.27 32.76 10,801,958 -3.24(-9.00%)
Nov 18, 2008 37.57 38.56 35.21 36.00 9,377,748 -1.58(-4.20%)
Nov 17, 2008 38.36 38.90 36.75 37.58 8,293,764 -1.24(-3.19%)
Nov 14, 2008 41.54 41.96 38.78 38.82 0 -3.52(-8.31%)
Nov 13, 2008 41.00 42.69 38.51 42.34 11,064,916 +0.80(+1.93%)
Nov 12, 2008 42.99 43.70 41.21 41.54 6,837,591 -2.29(-5.22%)
Nov 11, 2008 42.58 44.88 41.64 43.83 6,128,863 +0.49(+1.13%)
Nov 10, 2008 43.75 43.99 42.77 43.34 5,144,437 +0.57(+1.33%)
Nov 07, 2008 43.05 43.32 41.30 42.77 6,672,888 +0.11(+0.26%)
Nov 06, 2008 44.00 44.83 42.15 42.66 7,481,918 -1.85(-4.16%)
Nov 05, 2008 46.25 47.41 44.42 44.51 7,878,712 -2.39(-5.10%)
Nov 04, 2008 46.19 47.38 45.25 46.90 7,336,352 +1.89(+4.20%)
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.