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 (%)
Nov 30, 2004 19.11 19.18 18.98 19.07 744,900 -0.04(-0.18%)
Nov 29, 2004 18.93 19.23 18.89 19.10 999,800 +0.11(+0.55%)
Nov 26, 2004 19.02 19.09 18.95 19.00 225,200 -0.05(-0.29%)
Nov 24, 2004 18.89 19.07 18.88 19.05 649,000 +0.17(+0.90%)
Nov 23, 2004 18.85 19.00 18.59 18.88 734,100 +0.02(+0.08%)
Nov 22, 2004 18.70 18.96 18.66 18.86 965,800 +0.09(+0.48%)
Nov 19, 2004 18.93 18.93 18.73 18.77 985,500 -0.07(-0.35%)
Nov 18, 2004 18.85 18.88 18.78 18.84 1,109,700 +0.09(+0.48%)
Nov 17, 2004 18.80 18.86 18.68 18.75 1,089,600 +0.05(+0.27%)
Nov 16, 2004 18.68 18.76 18.56 18.70 720,800 -0.03(-0.16%)
Nov 15, 2004 18.88 18.98 18.69 18.73 925,900 -0.25(-1.29%)
Nov 12, 2004 18.84 19.00 18.68 18.98 822,900 +0.14(+0.74%)
Nov 11, 2004 18.50 18.84 18.41 18.84 806,000 +0.39(+2.11%)
Nov 10, 2004 18.65 18.80 18.45 18.45 1,718,300 -0.17(-0.91%)
Nov 09, 2004 18.60 18.62 18.40 18.61 933,800 +0.04(+0.24%)
Nov 08, 2004 18.48 18.57 18.40 18.57 886,200 +0.14(+0.73%)
Nov 05, 2004 18.52 18.59 18.18 18.43 995,200 -0.09(-0.49%)
Nov 04, 2004 18.07 18.52 18.05 18.52 1,215,200 +0.40(+2.24%)
Nov 03, 2004 18.12 18.19 18.02 18.12 1,230,700 +0.07(+0.36%)
Nov 02, 2004 18.15 18.16 17.96 18.05 1,373,600 -0.04(-0.19%)
Nov 01, 2004 18.25 18.36 18.04 18.09 851,200 -0.16(-0.88%)
Oct 29, 2004 18.01 18.52 17.96 18.25 1,593,500 +0.24(+1.33%)
Oct 28, 2004 17.90 18.09 17.46 18.01 1,923,300 +0.06(+0.31%)
Oct 27, 2004 17.80 18.19 17.73 17.95 1,366,800 +0.05(+0.28%)
Oct 26, 2004 17.41 17.91 17.32 17.91 1,067,500 +0.47(+2.70%)
Oct 25, 2004 17.16 17.46 17.05 17.43 634,900 +0.24(+1.43%)
Oct 22, 2004 17.52 17.61 17.18 17.19 1,034,200 -0.45(-2.58%)
Oct 21, 2004 17.30 17.80 17.15 17.64 1,584,900 +0.34(+1.96%)
Oct 20, 2004 17.09 17.34 16.98 17.30 935,900 +0.16(+0.96%)
Oct 19, 2004 17.26 17.27 16.95 17.14 1,551,400 -0.43(-2.48%)
Oct 18, 2004 17.35 17.57 17.22 17.57 668,700 +0.20(+1.18%)
Oct 15, 2004 17.20 17.59 17.16 17.37 1,121,400 +0.17(+0.96%)
Oct 14, 2004 17.02 17.29 16.96 17.20 1,074,700 +0.08(+0.50%)
Oct 13, 2004 17.40 17.41 16.91 17.12 1,193,200 -0.29(-1.69%)
Oct 12, 2004 17.43 17.48 17.25 17.41 1,015,300 -0.11(-0.60%)
Oct 11, 2004 17.60 17.61 17.49 17.52 545,100 -0.14(-0.76%)
Oct 08, 2004 17.50 17.67 17.30 17.66 1,022,700 +0.16(+0.91%)
Oct 07, 2004 17.70 17.82 17.47 17.50 975,800 -0.21(-1.21%)
Oct 06, 2004 16.99 17.72 16.99 17.71 1,563,200 +0.64(+3.75%)
Oct 05, 2004 17.14 17.14 16.93 17.07 702,900 -0.00(-0.03%)
Oct 04, 2004 17.05 17.32 17.03 17.07 1,253,700 +0.18(+1.04%)
Oct 01, 2004 16.61 16.93 16.55 16.90 1,270,800 +0.30(+1.81%)
Sep 30, 2004 16.76 16.76 16.55 16.60 2,429,900 -0.16(-0.95%)
Sep 29, 2004 16.75 16.88 16.68 16.76 866,900 -0.01(-0.09%)
Sep 28, 2004 16.84 16.90 16.61 16.77 1,743,100 -0.10(-0.59%)
Sep 27, 2004 17.02 17.05 16.86 16.88 785,500 -0.18(-1.03%)
Sep 24, 2004 16.70 17.14 16.68 17.05 1,403,700 +0.18(+1.07%)
Sep 23, 2004 16.80 16.95 16.74 16.87 1,301,400 +0.11(+0.63%)
Sep 22, 2004 16.93 16.93 16.68 16.77 667,400 -0.29(-1.67%)
Sep 21, 2004 16.84 17.07 16.84 17.05 1,052,600 +0.30(+1.76%)
Sep 20, 2004 16.83 16.91 16.64 16.75 1,491,300 -0.09(-0.50%)
Sep 17, 2004 16.79 16.97 16.61 16.84 1,372,900 +0.09(+0.51%)
Sep 16, 2004 16.70 16.91 16.66 16.75 783,900 +0.05(+0.30%)
Sep 15, 2004 16.48 16.75 16.45 16.70 1,492,000 +0.23(+1.43%)
Sep 14, 2004 16.50 16.54 16.38 16.47 1,347,200 -0.03(-0.15%)
Sep 13, 2004 16.70 16.71 16.35 16.50 1,370,100 -0.13(-0.78%)
Sep 10, 2004 16.31 16.64 16.24 16.62 1,114,200 +0.27(+1.62%)
Sep 09, 2004 16.62 16.64 16.27 16.36 1,403,600 -0.29(-1.71%)
Sep 08, 2004 16.23 16.66 16.23 16.64 1,604,000 +0.43(+2.65%)
Sep 07, 2004 16.20 16.30 16.05 16.21 1,247,700 +0.12(+0.75%)
Sep 03, 2004 16.08 16.15 15.79 16.09 624,900 +0.04(+0.25%)
Sep 02, 2004 15.82 16.06 15.77 16.05 528,800 +0.28(+1.77%)
Sep 01, 2004 15.76 15.94 15.70 15.78 507,200 -0.01(-0.09%)
Aug 31, 2004 15.75 15.79 15.60 15.79 545,400 +0.08(+0.51%)
Aug 30, 2004 15.90 15.93 15.69 15.71 733,300 -0.19(-1.19%)
Aug 27, 2004 15.78 15.95 15.76 15.90 692,200 +0.18(+1.11%)
Aug 26, 2004 15.59 15.79 15.51 15.72 893,800 +0.14(+0.90%)
Aug 25, 2004 15.58 15.62 15.44 15.59 1,104,700 -0.02(-0.13%)
Aug 24, 2004 15.53 15.68 15.52 15.61 677,500 +0.09(+0.58%)
Aug 23, 2004 15.80 15.91 15.50 15.52 1,103,400 -0.35(-2.24%)
Aug 20, 2004 15.62 15.88 15.60 15.87 843,100 +0.25(+1.63%)
Aug 19, 2004 15.87 15.87 15.55 15.62 790,800 -0.25(-1.61%)
Aug 18, 2004 15.72 15.87 15.61 15.87 723,300 +0.13(+0.86%)
Aug 17, 2004 15.74 15.78 15.56 15.73 730,100 -0.01(-0.03%)
Aug 16, 2004 15.24 15.74 15.24 15.74 975,100 +0.56(+3.72%)
Aug 13, 2004 15.10 15.21 15.05 15.18 643,300 +0.12(+0.76%)
Aug 12, 2004 15.44 15.44 15.06 15.06 547,900 -0.43(-2.78%)
Aug 11, 2004 15.32 15.60 15.29 15.49 575,300 +0.06(+0.39%)
Aug 10, 2004 15.15 15.46 15.15 15.43 602,800 +0.35(+2.32%)
Aug 09, 2004 15.12 15.32 15.07 15.08 750,300 -0.02(-0.10%)
Aug 06, 2004 15.32 15.39 15.08 15.10 730,700 -0.37(-2.36%)
Aug 05, 2004 15.78 15.92 15.45 15.46 816,000 -0.28(-1.78%)
Aug 04, 2004 15.65 15.80 15.52 15.74 778,500 +0.02(+0.10%)
Aug 03, 2004 15.65 15.77 15.53 15.72 1,221,500 +0.11(+0.67%)
Aug 02, 2004 15.62 15.69 15.46 15.62 884,000 -0.03(-0.19%)
Jul 30, 2004 15.93 15.95 15.47 15.65 1,497,600 -0.32(-2.00%)
Jul 29, 2004 15.85 16.25 15.78 15.97 1,712,500 +0.25(+1.56%)
Jul 28, 2004 15.29 15.96 15.23 15.72 2,090,900 +0.64(+4.28%)
Jul 27, 2004 15.12 15.28 15.06 15.08 1,408,500 +0.03(+0.20%)
Jul 26, 2004 15.05 15.21 14.98 15.05 855,500 -0.04(-0.27%)
Jul 23, 2004 15.17 15.21 14.98 15.09 1,107,600 -0.07(-0.49%)
Jul 22, 2004 15.49 15.56 15.08 15.16 2,015,100 -0.43(-2.73%)
Jul 21, 2004 15.91 15.98 15.55 15.59 1,008,800 -0.20(-1.27%)
Jul 20, 2004 15.50 15.89 15.47 15.79 896,200 +0.34(+2.20%)
Jul 19, 2004 15.47 15.61 15.36 15.45 800,800 +0.04(+0.29%)
Jul 16, 2004 15.86 15.91 15.40 15.40 871,700 -0.25(-1.57%)
Jul 15, 2004 15.47 15.65 15.42 15.65 1,041,700 +0.18(+1.16%)
Jul 14, 2004 15.38 15.66 15.27 15.47 975,600 +0.09(+0.59%)
Jul 13, 2004 15.47 15.51 15.33 15.38 759,500 -0.09(-0.58%)
Jul 12, 2004 15.63 15.68 15.32 15.47 1,063,200 -0.21(-1.37%)
Jul 09, 2004 15.50 15.75 15.48 15.69 897,800 +0.26(+1.69%)
Jul 08, 2004 15.63 15.71 15.43 15.43 1,375,400 -0.31(-1.97%)
Jul 07, 2004 15.80 15.81 15.63 15.73 1,129,700 -0.07(-0.41%)
Jul 06, 2004 15.84 16.02 15.80 15.80 1,322,800 -0.09(-0.57%)
Jul 02, 2004 16.23 16.23 15.87 15.89 1,174,000 -0.34(-2.06%)
Jul 01, 2004 16.39 16.50 16.02 16.23 1,243,100 -0.16(-0.98%)
Jun 30, 2004 16.27 16.44 16.07 16.39 1,268,300 -0.08(-0.52%)
Jun 29, 2004 16.23 16.50 16.21 16.47 1,197,700 +0.12(+0.73%)
Jun 28, 2004 16.41 16.61 16.30 16.35 818,100 -0.01(-0.06%)
Jun 25, 2004 16.40 16.48 16.29 16.36 965,300 -0.04(-0.24%)
Jun 24, 2004 16.36 16.50 16.32 16.40 1,389,500 +0.04(+0.24%)
Jun 23, 2004 15.84 16.38 15.84 16.36 1,390,300 +0.46(+2.89%)
Jun 22, 2004 15.91 15.93 15.70 15.90 930,900 -0.07(-0.47%)
Jun 21, 2004 15.85 16.05 15.85 15.97 619,300 +0.17(+1.08%)
Jun 18, 2004 15.75 15.97 15.66 15.80 1,038,000 +0.03(+0.19%)
Jun 17, 2004 15.86 15.86 15.72 15.78 725,200 -0.14(-0.91%)
Jun 16, 2004 15.80 15.96 15.75 15.92 588,600 +0.12(+0.76%)
Jun 15, 2004 15.74 16.11 15.72 15.80 1,212,400 +0.11(+0.70%)
Jun 14, 2004 16.00 16.00 15.54 15.69 1,400,400 -0.33(-2.03%)
Jun 10, 2004 16.25 16.32 16.00 16.02 879,300 -0.21(-1.32%)
Jun 09, 2004 16.12 16.32 16.00 16.23 1,577,400 -0.25(-1.49%)
Jun 08, 2004 16.30 16.52 16.27 16.48 1,090,900 +0.05(+0.30%)
Jun 07, 2004 16.12 16.45 16.12 16.43 742,800 +0.30(+1.89%)
Jun 04, 2004 15.92 16.16 15.88 16.12 860,400 +0.30(+1.90%)
Jun 03, 2004 16.02 16.06 15.82 15.82 880,900 -0.24(-1.49%)
Jun 02, 2004 15.77 16.12 15.74 16.06 895,300 +0.29(+1.87%)
Jun 01, 2004 15.75 15.85 15.62 15.77 768,700 -0.04(-0.22%)
May 28, 2004 15.90 15.90 15.72 15.80 644,000 -0.06(-0.38%)
May 27, 2004 15.62 15.91 15.59 15.86 759,900 +0.30(+1.93%)
May 26, 2004 15.56 15.64 15.41 15.56 645,000 -0.06(-0.42%)
May 25, 2004 15.38 15.64 15.30 15.62 818,100 +0.17(+1.10%)
May 24, 2004 15.25 15.50 15.24 15.46 760,300 +0.21(+1.34%)
May 21, 2004 15.34 15.37 15.15 15.25 799,400 -0.12(-0.75%)
May 20, 2004 15.41 15.51 15.27 15.37 607,200 -0.04(-0.29%)
May 19, 2004 15.41 15.67 15.35 15.41 1,039,400 +0.00(+0.00%)
May 18, 2004 15.44 15.55 15.24 15.41 880,900 -0.04(-0.29%)
May 17, 2004 15.35 15.60 15.28 15.46 1,295,900 -0.06(-0.39%)
May 14, 2004 15.57 15.63 15.46 15.52 1,259,000 -0.12(-0.74%)
May 13, 2004 15.45 15.70 15.43 15.63 857,900 +0.12(+0.81%)
May 12, 2004 15.46 15.56 15.07 15.51 1,269,300 +0.04(+0.26%)
May 11, 2004 15.10 15.46 15.10 15.46 1,047,300 +0.37(+2.42%)
May 10, 2004 15.03 15.30 14.95 15.10 1,177,100 -0.05(-0.36%)
May 07, 2004 15.35 15.40 15.14 15.15 981,500 -0.25(-1.59%)
May 06, 2004 15.35 15.46 15.22 15.40 648,200 +0.05(+0.33%)
May 05, 2004 15.48 15.48 15.31 15.35 702,300 -0.13(-0.84%)
May 04, 2004 15.62 15.65 15.39 15.48 1,185,200 -0.09(-0.61%)
May 03, 2004 15.37 15.62 15.36 15.57 873,700 +0.19(+1.27%)
Apr 30, 2004 15.54 15.67 15.32 15.38 1,180,100 -0.14(-0.93%)
Apr 29, 2004 15.87 15.87 15.44 15.53 1,783,700 -0.34(-2.14%)
Apr 28, 2004 15.38 15.88 15.25 15.87 3,080,100 +0.68(+4.48%)
Apr 27, 2004 15.30 15.46 15.13 15.19 1,068,800 -0.08(-0.56%)
Apr 26, 2004 15.65 16.12 15.22 15.27 1,074,000 -0.38(-2.43%)
Apr 23, 2004 15.50 15.67 15.38 15.65 976,900 +0.14(+0.94%)
Apr 22, 2004 15.02 15.54 15.02 15.51 1,473,800 +0.48(+3.16%)
Apr 21, 2004 14.98 15.07 14.81 15.03 1,588,700 +0.13(+0.87%)
Apr 20, 2004 14.85 15.07 14.79 14.90 1,353,100 +0.09(+0.57%)
Apr 19, 2004 14.85 14.88 14.72 14.81 561,800 -0.04(-0.27%)
Apr 16, 2004 14.76 14.88 14.64 14.86 1,666,900 +0.14(+0.95%)
Apr 15, 2004 14.79 14.88 14.69 14.71 948,400 -0.07(-0.47%)
Apr 14, 2004 14.88 14.96 14.73 14.79 906,600 -0.10(-0.67%)
Apr 13, 2004 15.00 15.10 14.87 14.88 1,028,500 -0.05(-0.37%)
Apr 12, 2004 15.00 15.07 14.89 14.94 711,500 -0.05(-0.37%)
Apr 08, 2004 15.11 15.16 14.95 14.99 850,500 -0.08(-0.50%)
Apr 07, 2004 15.12 15.20 14.98 15.07 633,500 -0.15(-0.99%)
Apr 06, 2004 14.98 15.28 14.98 15.22 914,900 +0.13(+0.86%)
Apr 05, 2004 15.23 15.24 15.02 15.09 838,500 -0.11(-0.72%)
Apr 02, 2004 15.21 15.34 15.11 15.20 977,700 +0.11(+0.76%)
Apr 01, 2004 15.10 15.16 15.03 15.09 867,800 -0.06(-0.40%)
Mar 31, 2004 14.94 15.20 14.79 15.14 1,807,000 +0.21(+1.44%)
Mar 30, 2004 15.09 15.10 14.83 14.93 1,151,200 -0.23(-1.55%)
Mar 29, 2004 14.95 15.21 14.86 15.16 679,200 +0.23(+1.57%)
Mar 26, 2004 14.84 15.07 14.77 14.93 1,135,300 -0.02(-0.13%)
Mar 25, 2004 14.68 14.97 14.64 14.95 1,241,700 +0.34(+2.33%)
Mar 24, 2004 14.52 14.62 14.40 14.61 2,059,900 -0.05(-0.34%)
Mar 23, 2004 14.75 14.85 14.61 14.66 1,765,400 +0.04(+0.24%)
Mar 22, 2004 14.88 14.99 14.59 14.62 2,337,400 -0.38(-2.50%)
Mar 19, 2004 15.15 15.18 14.94 15.00 1,001,200 -0.10(-0.66%)
Mar 18, 2004 15.09 15.16 14.93 15.10 1,160,500 +0.00(+0.03%)
Mar 17, 2004 15.07 15.22 15.07 15.10 1,157,700 +0.02(+0.13%)
Mar 16, 2004 15.21 15.26 14.84 15.07 1,647,500 -0.11(-0.69%)
Mar 15, 2004 15.27 15.27 14.97 15.18 1,638,000 -0.13(-0.85%)
Mar 12, 2004 15.12 15.35 15.04 15.31 971,800 +0.21(+1.39%)
Mar 11, 2004 15.00 15.36 14.96 15.10 910,200 +0.07(+0.50%)
Mar 10, 2004 15.34 15.34 15.03 15.03 1,197,100 -0.38(-2.44%)
Mar 09, 2004 15.47 15.54 15.30 15.40 1,211,700 -0.15(-0.96%)
Mar 08, 2004 15.58 15.62 15.41 15.55 1,156,400 -0.02(-0.16%)
Mar 05, 2004 15.16 15.61 15.10 15.57 1,772,500 +0.33(+2.16%)
Mar 04, 2004 15.25 15.43 15.18 15.24 804,300 -0.04(-0.29%)
Mar 03, 2004 15.32 15.39 15.21 15.29 748,200 -0.08(-0.52%)
Mar 02, 2004 15.38 15.47 15.27 15.37 1,040,100 -0.02(-0.10%)
Mar 01, 2004 15.77 15.77 15.31 15.38 1,623,300 -0.38(-2.41%)
Feb 27, 2004 15.46 15.85 15.43 15.77 1,309,100 +0.40(+2.57%)
Feb 26, 2004 15.50 15.50 15.21 15.37 967,200 -0.14(-0.87%)
Feb 25, 2004 15.45 15.62 15.35 15.51 1,072,800 +0.05(+0.32%)
Feb 24, 2004 15.26 15.54 15.21 15.46 1,045,600 -0.05(-0.32%)
Feb 23, 2004 15.57 15.64 15.40 15.51 894,300 -0.13(-0.86%)
Feb 20, 2004 15.88 15.93 15.51 15.64 705,300 -0.02(-0.13%)
Feb 19, 2004 15.74 15.94 15.63 15.66 716,200 +0.01(+0.03%)
Feb 18, 2004 15.65 15.82 15.62 15.65 1,237,100 +0.00(+0.00%)
Feb 17, 2004 15.77 15.77 15.19 15.65 1,673,100 -0.15(-0.92%)
Feb 13, 2004 16.00 16.00 15.71 15.80 1,048,400 -0.25(-1.56%)
Feb 12, 2004 16.25 16.28 16.04 16.05 820,300 -0.22(-1.38%)
Feb 11, 2004 16.07 16.32 15.98 16.27 852,600 +0.17(+1.09%)
Feb 10, 2004 15.99 16.19 15.95 16.10 1,424,600 +0.10(+0.59%)
Feb 09, 2004 15.76 16.05 15.72 16.00 1,362,400 +0.30(+1.94%)
Feb 06, 2004 15.55 15.76 15.41 15.70 1,891,500 +0.15(+0.96%)
Feb 05, 2004 15.58 15.69 15.43 15.55 1,549,400 +0.05(+0.32%)
Feb 04, 2004 15.65 15.78 15.38 15.50 1,511,200 -0.22(-1.43%)
Feb 03, 2004 15.58 16.07 15.54 15.72 1,776,400 +0.07(+0.48%)
Feb 02, 2004 15.80 15.84 15.53 15.65 2,000,900 -0.13(-0.82%)
Jan 30, 2004 15.97 15.97 15.56 15.78 2,532,600 -0.32(-1.99%)
Jan 29, 2004 16.10 16.25 16.02 16.10 2,249,000 -0.44(-2.66%)
Jan 28, 2004 17.02 17.02 16.49 16.54 1,866,400 -0.67(-3.89%)
Jan 27, 2004 17.95 18.04 17.18 17.21 2,147,600 -0.72(-4.04%)
Jan 26, 2004 17.62 17.95 17.61 17.93 999,300 +0.28(+1.59%)
Jan 23, 2004 17.65 17.71 17.52 17.66 677,300 +0.01(+0.03%)
Jan 22, 2004 17.43 17.65 17.40 17.65 704,900 +0.13(+0.74%)
Jan 21, 2004 17.15 17.55 17.07 17.52 1,008,400 +0.41(+2.43%)
Jan 20, 2004 16.93 17.16 16.88 17.11 889,100 +0.18(+1.06%)
Jan 16, 2004 17.13 17.14 16.88 16.93 646,200 -0.09(-0.53%)
Jan 15, 2004 17.12 17.25 16.98 17.02 1,104,900 -0.21(-1.22%)
Jan 14, 2004 17.45 17.46 17.12 17.23 978,700 -0.13(-0.75%)
Jan 13, 2004 17.43 17.49 17.21 17.36 903,600 -0.00(-0.03%)
Jan 12, 2004 17.43 17.43 17.23 17.36 883,800 -0.11(-0.63%)
Jan 09, 2004 17.56 17.59 17.41 17.47 644,500 -0.17(-0.96%)
Jan 08, 2004 17.58 17.66 17.56 17.64 936,300 +0.04(+0.23%)
Jan 07, 2004 17.73 17.73 17.12 17.60 1,508,800 -0.16(-0.93%)
Jan 06, 2004 18.00 18.00 17.70 17.77 1,027,600 -0.31(-1.74%)
Jan 05, 2004 17.96 18.09 17.93 18.08 838,500 +0.14(+0.78%)
Jan 02, 2004 17.97 18.13 17.84 17.94 850,600 -0.03(-0.17%)
Dec 31, 2003 17.98 18.00 17.86 17.97 715,500 +0.05(+0.28%)
Dec 30, 2003 17.95 18.00 17.90 17.92 551,100 -0.08(-0.44%)
Dec 29, 2003 17.83 18.00 17.77 18.00 695,500 +0.17(+0.95%)
Dec 26, 2003 17.84 18.00 17.79 17.83 330,800 -0.04(-0.20%)
Dec 24, 2003 17.57 17.89 17.50 17.86 580,200 +0.21(+1.22%)
Dec 23, 2003 17.68 17.68 17.48 17.65 1,361,700 -0.35(-1.94%)
Dec 22, 2003 18.02 18.14 17.95 18.00 1,946,400 +0.32(+1.78%)
Dec 19, 2003 17.60 17.73 17.52 17.68 1,090,300 +0.08(+0.48%)
Dec 18, 2003 17.64 17.79 17.60 17.60 1,465,400 -0.04(-0.23%)
Dec 17, 2003 17.41 17.73 17.27 17.64 1,496,100 +0.27(+1.53%)
Dec 16, 2003 17.18 17.50 17.18 17.38 1,529,500 +0.25(+1.46%)
Dec 15, 2003 17.19 17.30 17.09 17.12 1,528,500 -0.07(-0.38%)
Dec 12, 2003 17.07 17.18 17.02 17.19 1,066,600 +0.19(+1.12%)
Dec 11, 2003 16.90 17.07 16.85 17.00 870,700 +0.07(+0.41%)
Dec 10, 2003 16.85 17.00 16.82 16.93 1,348,400 +0.11(+0.68%)
Dec 09, 2003 16.88 16.93 16.65 16.82 1,511,400 +0.01(+0.06%)
Dec 08, 2003 16.95 16.96 16.77 16.80 1,184,700 -0.27(-1.58%)
Dec 05, 2003 17.05 17.12 17.00 17.07 1,032,500 -0.03(-0.15%)
Dec 04, 2003 16.99 17.12 16.96 17.10 923,900 +0.15(+0.88%)
Dec 03, 2003 17.05 17.05 16.96 16.95 1,476,700 -0.04(-0.24%)
Dec 02, 2003 17.11 17.11 16.98 16.99 1,321,200 -0.17(-0.99%)
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.