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 (%)
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%)
Nov 03, 2008 46.38 46.63 44.15 45.01 6,224,470 -0.71(-1.55%)
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%)
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.