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 (%)
Mar 30, 2007 39.91 40.57 39.25 40.05 9,775,456 +0.14(+0.35%)
Mar 29, 2007 39.60 40.18 39.27 39.91 9,985,500 +1.06(+2.73%)
Mar 28, 2007 38.56 39.09 38.35 38.85 9,062,679 -0.23(-0.59%)
Mar 27, 2007 40.02 40.06 39.00 39.08 7,657,784 -1.01(-2.52%)
Mar 26, 2007 41.17 41.23 39.83 40.09 10,575,900 -1.56(-3.75%)
Mar 23, 2007 37.74 42.10 37.74 41.65 12,305,900 +1.77(+4.44%)
Mar 22, 2007 39.95 40.14 39.48 39.88 5,887,600 -0.18(-0.45%)
Mar 21, 2007 39.70 40.17 39.69 40.06 5,445,200 +0.04(+0.10%)
Mar 20, 2007 39.65 40.25 39.48 40.02 5,535,600 +0.07(+0.18%)
Mar 19, 2007 38.50 40.07 38.26 39.95 9,252,000 -0.16(-0.40%)
Mar 16, 2007 38.35 40.43 37.28 40.11 15,307,043 +2.33(+6.17%)
Mar 15, 2007 36.77 37.95 36.63 37.78 4,991,500 +1.04(+2.83%)
Mar 14, 2007 37.02 37.45 35.70 36.74 5,500,300 -0.36(-0.97%)
Mar 13, 2007 37.75 37.87 36.99 37.10 4,393,100 -0.65(-1.72%)
Mar 12, 2007 37.77 38.09 37.49 37.75 6,217,400 -0.10(-0.26%)
Mar 09, 2007 37.90 38.25 37.62 37.85 6,262,100 +0.17(+0.45%)
Mar 08, 2007 37.30 37.83 37.26 37.68 6,974,400 +0.68(+1.84%)
Mar 07, 2007 36.30 37.24 36.30 37.00 12,281,700 +0.69(+1.90%)
Mar 06, 2007 36.75 36.80 36.20 36.31 8,925,200 +0.83(+2.34%)
Mar 05, 2007 35.70 36.33 35.46 35.48 5,281,401 -0.69(-1.91%)
Mar 02, 2007 36.65 37.18 36.06 36.17 6,669,100 -0.64(-1.74%)
Mar 01, 2007 36.60 37.50 35.70 36.81 10,982,220 -0.81(-2.15%)
Feb 28, 2007 37.95 38.03 37.22 37.62 6,622,300 +0.33(+0.88%)
Feb 27, 2007 38.35 38.94 36.70 37.29 9,305,900 -2.17(-5.50%)
Feb 26, 2007 40.25 40.25 39.41 39.46 7,485,549 -0.96(-2.38%)
Feb 23, 2007 40.50 40.79 40.06 40.42 6,649,200 -0.03(-0.07%)
Feb 22, 2007 41.20 41.50 40.14 40.45 8,153,100 -0.42(-1.03%)
Feb 21, 2007 39.50 41.03 39.48 40.87 7,374,300 +0.53(+1.31%)
Feb 20, 2007 40.53 40.76 40.18 40.34 8,204,900 -0.33(-0.81%)
Feb 16, 2007 40.87 41.11 40.29 40.67 6,692,600 -0.10(-0.25%)
Feb 15, 2007 41.50 41.81 40.73 40.77 9,774,900 -1.33(-3.16%)
Feb 14, 2007 39.35 42.53 39.11 42.10 16,720,411 +2.73(+6.93%)
Feb 13, 2007 37.76 39.75 37.70 39.37 12,681,149 +1.43(+3.77%)
Feb 12, 2007 37.05 38.04 36.63 37.94 7,923,259 +0.87(+2.35%)
Feb 09, 2007 37.09 37.17 36.63 37.07 7,599,800 +0.24(+0.65%)
Feb 08, 2007 36.99 37.27 36.82 36.83 4,645,800 -0.27(-0.73%)
Feb 07, 2007 37.00 37.50 36.77 37.10 5,683,700 +0.14(+0.38%)
Feb 06, 2007 36.75 37.46 36.75 36.96 5,249,100 -0.93(-2.45%)
Feb 05, 2007 37.99 38.14 37.59 37.89 4,831,400 -0.03(-0.08%)
Feb 02, 2007 36.95 38.29 36.95 37.92 8,377,400 +0.64(+1.72%)
Feb 01, 2007 36.78 37.58 36.77 37.28 7,116,800 +0.49(+1.33%)
Jan 31, 2007 35.19 37.00 35.19 36.79 7,767,900 +1.51(+4.28%)
Jan 30, 2007 35.08 35.40 34.95 35.28 4,310,900 +0.11(+0.31%)
Jan 29, 2007 34.98 35.68 34.67 35.17 6,687,400 -0.14(-0.40%)
Jan 26, 2007 35.55 36.06 34.97 35.31 4,499,100 -0.65(-1.81%)
Jan 25, 2007 36.31 36.61 35.76 35.96 4,078,800 -0.43(-1.18%)
Jan 24, 2007 36.60 36.68 35.86 36.39 3,953,900 -0.27(-0.74%)
Jan 23, 2007 34.50 37.00 34.31 36.66 7,407,900 +1.56(+4.44%)
Jan 22, 2007 35.63 35.75 34.81 35.10 4,163,700 -0.63(-1.76%)
Jan 19, 2007 35.59 36.24 35.32 35.73 4,277,200 +0.19(+0.53%)
Jan 18, 2007 35.53 36.16 35.33 35.54 4,165,400 +0.14(+0.40%)
Jan 17, 2007 35.40 35.82 35.20 35.40 4,524,500 -0.20(-0.56%)
Jan 16, 2007 34.48 35.76 34.40 35.60 7,564,300 +0.90(+2.59%)
Jan 12, 2007 34.44 34.75 34.04 34.70 3,225,400 +0.44(+1.28%)
Jan 11, 2007 34.10 34.36 33.97 34.26 3,410,200 +0.37(+1.09%)
Jan 10, 2007 34.99 34.99 33.50 33.89 3,824,800 -0.37(-1.08%)
Jan 09, 2007 34.65 35.28 34.02 34.26 3,491,200 -0.41(-1.18%)
Jan 08, 2007 34.21 34.74 33.87 34.67 3,533,700 +0.39(+1.14%)
Jan 05, 2007 34.58 35.00 34.15 34.28 4,574,700 -0.72(-2.06%)
Jan 04, 2007 34.79 35.05 34.46 35.00 4,088,200 +0.26(+0.75%)
Jan 03, 2007 34.76 35.31 34.25 34.74 6,356,300 +0.31(+0.90%)
Dec 29, 2006 34.72 35.09 34.43 34.43 2,790,000 -0.49(-1.40%)
Dec 28, 2006 34.64 35.05 34.53 34.92 2,070,900 +0.03(+0.09%)
Dec 27, 2006 34.22 34.94 34.11 34.89 2,755,700 +0.71(+2.08%)
Dec 26, 2006 33.90 34.24 33.86 34.18 1,909,800 +0.25(+0.74%)
Dec 22, 2006 35.00 35.00 33.55 33.93 2,914,700 -0.33(-0.96%)
Dec 21, 2006 34.62 34.62 33.85 34.26 4,893,700 +0.35(+1.03%)
Dec 20, 2006 33.95 34.45 33.76 33.91 6,796,200 -0.70(-2.02%)
Dec 19, 2006 34.93 34.93 34.46 34.61 5,259,800 -0.44(-1.26%)
Dec 18, 2006 35.42 35.42 34.94 35.05 4,965,200 -0.37(-1.04%)
Dec 15, 2006 36.60 36.70 35.32 35.42 5,308,900 -1.11(-3.04%)
Dec 14, 2006 34.87 36.55 34.78 36.53 5,894,100 +1.52(+4.34%)
Dec 13, 2006 34.85 36.17 34.81 35.01 8,035,900 -1.65(-4.50%)
Dec 12, 2006 36.71 36.88 36.07 36.66 4,003,400 -0.05(-0.14%)
Dec 11, 2006 36.64 36.92 36.45 36.71 2,611,100 -0.06(-0.16%)
Dec 08, 2006 36.80 37.33 36.17 36.77 4,944,900 +0.00(+0.00%)
Dec 07, 2006 36.52 36.84 36.00 36.77 4,695,100 +0.26(+0.71%)
Dec 06, 2006 37.23 37.40 36.34 36.51 4,779,600 -1.28(-3.39%)
Dec 05, 2006 36.72 37.89 36.63 37.79 4,573,900 +1.24(+3.39%)
Dec 04, 2006 36.08 36.63 36.08 36.55 4,214,400 +0.49(+1.36%)
Dec 01, 2006 35.69 36.28 35.65 36.06 7,227,300 +0.20(+0.56%)
Nov 30, 2006 35.34 36.81 35.29 35.86 8,813,800 +0.51(+1.44%)
Nov 29, 2006 35.12 35.81 35.05 35.35 5,149,500 +0.30(+0.86%)
Nov 28, 2006 35.71 35.91 34.69 35.05 5,747,600 -1.00(-2.77%)
Nov 27, 2006 35.97 36.40 35.85 36.05 2,989,300 -0.17(-0.47%)
Nov 24, 2006 36.64 36.65 36.11 36.22 1,128,800 -0.54(-1.47%)
Nov 22, 2006 36.47 36.83 35.74 36.76 3,448,300 +0.18(+0.49%)
Nov 21, 2006 36.13 36.69 36.13 36.58 3,016,000 +0.14(+0.38%)
Nov 20, 2006 36.30 36.50 36.16 36.44 3,026,100 +0.06(+0.16%)
Nov 17, 2006 37.10 37.12 36.22 36.38 3,719,000 -0.90(-2.41%)
Nov 16, 2006 36.50 37.40 36.37 37.28 3,935,700 +0.92(+2.53%)
Nov 15, 2006 36.44 36.68 36.09 36.36 3,217,000 +0.11(+0.30%)
Nov 14, 2006 37.25 37.33 35.42 36.25 6,697,700 -0.69(-1.87%)
Nov 13, 2006 36.79 37.15 36.70 36.94 3,134,400 +0.15(+0.41%)
Nov 10, 2006 36.82 36.83 36.34 36.79 2,933,500 +0.03(+0.08%)
Nov 09, 2006 37.00 37.32 36.68 36.76 3,443,800 -0.05(-0.14%)
Nov 08, 2006 36.28 36.96 35.98 36.81 3,679,300 +0.22(+0.60%)
Nov 07, 2006 35.85 36.82 35.80 36.59 4,013,000 +0.46(+1.27%)
Nov 06, 2006 35.73 36.30 35.73 36.13 6,001,700 +0.40(+1.12%)
Nov 03, 2006 36.16 36.35 35.35 35.73 2,522,900 -0.20(-0.56%)
Nov 02, 2006 35.30 36.04 35.14 35.93 2,694,100 +0.60(+1.70%)
Nov 01, 2006 35.75 36.25 35.22 35.33 5,265,500 -0.34(-0.95%)
Oct 31, 2006 36.13 36.45 35.54 35.67 5,339,400 -0.49(-1.36%)
Oct 30, 2006 36.37 36.50 35.94 36.16 5,479,800 -0.28(-0.77%)
Oct 27, 2006 37.02 37.44 36.34 36.44 3,495,700 -0.97(-2.59%)
Oct 26, 2006 37.81 38.00 37.08 37.41 3,753,500 -0.50(-1.32%)
Oct 25, 2006 36.73 38.30 36.51 37.91 6,931,400 +1.38(+3.78%)
Oct 24, 2006 36.29 36.62 35.88 36.53 5,696,300 +0.37(+1.02%)
Oct 23, 2006 35.90 36.63 35.52 36.16 4,721,300 +0.17(+0.47%)
Oct 20, 2006 35.90 36.12 35.53 35.99 4,415,100 +0.41(+1.15%)
Oct 19, 2006 34.70 35.74 34.37 35.58 3,175,800 +0.47(+1.34%)
Oct 18, 2006 36.13 36.89 34.83 35.11 7,116,200 -0.12(-0.34%)
Oct 17, 2006 35.64 35.80 34.82 35.23 3,984,900 -0.67(-1.87%)
Oct 16, 2006 34.52 35.99 34.51 35.90 3,788,900 +1.13(+3.25%)
Oct 13, 2006 34.29 34.90 34.10 34.77 2,403,500 +0.51(+1.49%)
Oct 12, 2006 33.98 34.32 33.92 34.26 2,161,600 +0.44(+1.30%)
Oct 11, 2006 34.00 34.20 33.57 33.82 3,875,600 -0.42(-1.23%)
Oct 10, 2006 33.85 34.50 33.70 34.24 3,765,800 +0.53(+1.57%)
Oct 09, 2006 33.70 34.11 33.33 33.71 1,690,400 +0.00(+0.00%)
Oct 06, 2006 33.99 34.00 33.27 33.71 1,957,400 -0.40(-1.17%)
Oct 05, 2006 33.65 34.19 33.31 34.11 4,063,600 +0.35(+1.04%)
Oct 04, 2006 32.98 33.86 32.87 33.76 3,945,800 +0.54(+1.63%)
Oct 03, 2006 32.71 33.36 32.54 33.22 3,498,000 +0.27(+0.82%)
Oct 02, 2006 32.71 33.08 32.51 32.95 3,569,900 +0.12(+0.37%)
Sep 29, 2006 32.52 33.25 32.32 32.83 4,684,000 +0.15(+0.46%)
Sep 28, 2006 32.62 32.88 32.53 32.68 4,089,800 +0.12(+0.37%)
Sep 27, 2006 32.16 32.73 32.02 32.56 5,149,300 +0.39(+1.21%)
Sep 26, 2006 30.60 32.30 30.60 32.17 5,629,600 +1.53(+4.99%)
Sep 25, 2006 30.40 30.77 29.81 30.64 4,527,300 +0.07(+0.23%)
Sep 22, 2006 30.58 30.85 30.18 30.57 2,078,100 +0.02(+0.07%)
Sep 21, 2006 31.30 31.39 30.45 30.55 4,130,200 -0.75(-2.40%)
Sep 20, 2006 31.50 31.93 31.10 31.30 3,381,100 +0.00(+0.00%)
Sep 19, 2006 31.99 32.13 31.01 31.30 4,449,900 -1.00(-3.10%)
Sep 18, 2006 31.79 32.39 31.42 32.30 4,176,600 +0.69(+2.18%)
Sep 15, 2006 32.65 32.67 31.43 31.61 3,567,900 -0.55(-1.71%)
Sep 14, 2006 31.79 32.39 31.65 32.16 4,031,900 +0.37(+1.16%)
Sep 13, 2006 30.98 32.08 30.86 31.79 5,296,800 +0.97(+3.15%)
Sep 12, 2006 30.12 30.85 30.10 30.82 6,315,700 +0.88(+2.94%)
Sep 11, 2006 30.15 30.23 29.80 29.94 4,377,600 -0.36(-1.19%)
Sep 08, 2006 30.20 30.68 30.20 30.30 3,801,700 +0.02(+0.07%)
Sep 07, 2006 29.68 30.41 29.62 30.28 3,414,000 +0.35(+1.17%)
Sep 06, 2006 30.04 30.34 29.84 29.93 3,448,100 -0.11(-0.37%)
Sep 05, 2006 30.38 30.43 29.96 30.04 3,216,100 -0.35(-1.15%)
Sep 01, 2006 30.25 30.48 29.91 30.39 2,072,500 +0.17(+0.56%)
Aug 31, 2006 29.99 30.45 29.85 30.22 2,257,400 +0.47(+1.58%)
Aug 30, 2006 29.79 30.23 29.43 29.75 2,733,500 -0.12(-0.40%)
Aug 29, 2006 30.13 30.13 29.49 29.87 2,760,700 -0.18(-0.60%)
Aug 28, 2006 29.75 30.47 29.75 30.05 3,189,900 +0.36(+1.21%)
Aug 25, 2006 28.72 29.81 28.60 29.69 3,738,200 +0.50(+1.71%)
Aug 24, 2006 29.94 30.06 28.90 29.19 3,948,100 -0.76(-2.54%)
Aug 23, 2006 30.38 30.66 29.75 29.95 2,131,300 -0.48(-1.58%)
Aug 22, 2006 29.97 30.61 29.90 30.43 2,354,600 +0.31(+1.03%)
Aug 21, 2006 30.68 30.75 30.10 30.12 2,976,100 -0.79(-2.56%)
Aug 18, 2006 31.11 31.15 30.60 30.91 3,894,500 -0.21(-0.67%)
Aug 17, 2006 31.41 31.74 31.01 31.12 2,668,600 -0.27(-0.86%)
Aug 16, 2006 31.40 31.50 30.82 31.39 4,331,200 +0.68(+2.20%)
Aug 15, 2006 30.12 30.79 29.83 30.71 2,154,800 +1.07(+3.59%)
Aug 14, 2006 29.46 30.00 29.46 29.65 1,743,100 +0.18(+0.63%)
Aug 11, 2006 30.00 30.03 29.32 29.46 1,444,800 -0.48(-1.60%)
Aug 10, 2006 29.50 30.07 29.37 29.95 2,261,500 +0.31(+1.05%)
Aug 09, 2006 30.95 30.96 29.55 29.64 2,364,700 -1.04(-3.39%)
Aug 08, 2006 30.93 31.25 30.54 30.68 1,727,500 -0.15(-0.50%)
Aug 07, 2006 30.95 31.32 30.68 30.83 2,345,200 -0.14(-0.45%)
Aug 04, 2006 31.89 32.10 30.62 30.97 2,925,800 -0.51(-1.60%)
Aug 03, 2006 30.14 31.64 30.07 31.48 3,212,200 +1.04(+3.40%)
Aug 02, 2006 29.96 30.48 29.89 30.44 2,113,800 +0.57(+1.89%)
Aug 01, 2006 28.00 30.08 29.56 29.88 3,034,600 -0.46(-1.53%)
Jul 31, 2006 30.20 30.43 29.79 30.34 1,743,900 +0.12(+0.40%)
Jul 28, 2006 29.99 30.45 29.66 30.22 3,221,700 +0.23(+0.77%)
Jul 27, 2006 29.77 30.38 29.75 29.99 4,241,400 +0.44(+1.51%)
Jul 26, 2006 31.14 31.17 29.54 29.55 7,637,400 -1.86(-5.92%)
Jul 25, 2006 31.40 31.47 30.50 31.41 4,179,300 -0.36(-1.13%)
Jul 24, 2006 31.00 31.79 30.98 31.77 2,368,600 +0.80(+2.57%)
Jul 21, 2006 31.71 31.75 30.50 30.97 3,456,500 -0.71(-2.23%)
Jul 20, 2006 33.15 33.67 31.66 31.68 3,890,500 -1.30(-3.94%)
Jul 19, 2006 31.82 33.17 31.41 32.98 6,198,100 +0.27(+0.81%)
Jul 18, 2006 31.97 32.83 31.57 32.71 2,916,000 +0.79(+2.46%)
Jul 17, 2006 32.20 32.44 31.84 31.93 1,920,900 -0.32(-0.98%)
Jul 14, 2006 32.25 32.34 31.38 32.24 2,131,600 -0.03(-0.11%)
Jul 13, 2006 33.00 33.12 32.18 32.27 3,094,000 -0.93(-2.79%)
Jul 12, 2006 34.51 34.55 33.02 33.20 2,578,300 -1.22(-3.56%)
Jul 11, 2006 33.90 34.46 33.69 34.42 1,289,600 +0.45(+1.34%)
Jul 10, 2006 33.79 34.09 33.45 33.97 1,397,700 +0.30(+0.91%)
Jul 07, 2006 34.17 34.30 33.22 33.66 2,294,700 -0.55(-1.59%)
Jul 06, 2006 35.10 35.14 33.97 34.21 2,327,600 -1.19(-3.35%)
Jul 05, 2006 35.10 35.42 34.62 35.40 1,770,400 +0.11(+0.31%)
Jul 03, 2006 35.30 35.58 35.13 35.28 1,050,600 +0.06(+0.18%)
Jun 30, 2006 34.92 35.34 34.63 35.22 3,075,400 +0.62(+1.79%)
Jun 29, 2006 33.90 34.72 33.36 34.60 2,609,900 +0.88(+2.61%)
Jun 28, 2006 32.52 33.77 32.49 33.72 2,676,800 +1.20(+3.71%)
Jun 27, 2006 33.03 33.20 32.33 32.52 2,401,200 -0.50(-1.51%)
Jun 26, 2006 32.77 33.05 32.50 33.02 1,211,400 +0.29(+0.87%)
Jun 23, 2006 32.49 33.02 32.35 32.73 1,636,700 +0.28(+0.88%)
Jun 22, 2006 33.05 33.13 32.09 32.45 1,805,900 -0.63(-1.90%)
Jun 21, 2006 31.83 33.12 31.82 33.08 1,731,200 +1.24(+3.90%)
Jun 20, 2006 31.84 32.38 31.75 31.84 1,364,600 -0.01(-0.03%)
Jun 19, 2006 32.42 32.49 31.50 31.84 1,497,600 -0.33(-1.03%)
Jun 16, 2006 32.34 32.70 31.89 32.17 2,002,900 -0.22(-0.68%)
Jun 15, 2006 31.20 32.42 31.16 32.40 3,099,400 +1.46(+4.72%)
Jun 14, 2006 30.61 31.36 30.61 30.93 2,600,500 +0.38(+1.24%)
Jun 13, 2006 30.31 31.41 30.05 30.55 2,765,600 +0.16(+0.53%)
Jun 12, 2006 31.06 31.32 30.32 30.39 2,017,500 -0.55(-1.79%)
Jun 09, 2006 31.60 32.03 30.82 30.95 2,672,600 -0.57(-1.82%)
Jun 08, 2006 31.50 31.89 30.25 31.52 3,802,100 -0.05(-0.14%)
Jun 07, 2006 32.55 32.65 31.53 31.57 2,288,900 -0.91(-2.82%)
Jun 06, 2006 33.15 33.50 31.97 32.48 2,972,900 -0.75(-2.26%)
Jun 05, 2006 34.23 34.40 33.15 33.23 1,620,200 -1.06(-3.10%)
Jun 02, 2006 33.74 34.51 33.68 34.30 2,547,100 +0.78(+2.33%)
Jun 01, 2006 33.45 33.75 33.22 33.52 1,872,300 +0.06(+0.18%)
May 31, 2006 33.15 33.88 33.05 33.46 1,723,600 +0.36(+1.09%)
May 30, 2006 33.50 33.61 33.02 33.10 1,383,700 -0.56(-1.68%)
May 26, 2006 33.77 33.84 33.50 33.66 1,431,600 +0.23(+0.67%)
May 25, 2006 33.24 33.56 33.06 33.44 1,691,900 +0.58(+1.77%)
May 24, 2006 33.10 33.64 32.34 32.86 2,291,700 -0.38(-1.13%)
May 23, 2006 33.67 34.22 33.23 33.23 2,229,800 -0.10(-0.30%)
May 22, 2006 33.55 33.59 32.88 33.34 2,672,100 -0.27(-0.79%)
May 19, 2006 33.58 34.07 33.02 33.60 2,178,200 +0.36(+1.07%)
May 18, 2006 34.10 34.60 33.24 33.24 2,457,100 -0.80(-2.35%)
May 17, 2006 35.38 35.41 33.70 34.05 2,763,300 -1.33(-3.76%)
May 16, 2006 35.93 36.24 35.23 35.38 2,058,500 -0.17(-0.48%)
May 15, 2006 35.30 35.66 34.91 35.55 2,305,200 +0.19(+0.52%)
May 12, 2006 36.55 36.55 35.17 35.36 2,306,600 -1.20(-3.28%)
May 11, 2006 37.00 37.00 36.47 36.56 1,373,400 -0.44(-1.19%)
May 10, 2006 36.40 37.28 36.38 37.00 1,720,800 +0.59(+1.62%)
May 09, 2006 36.54 36.68 36.23 36.41 2,737,000 -0.26(-0.70%)
May 08, 2006 36.98 37.23 36.50 36.66 2,028,400 -0.43(-1.16%)
May 05, 2006 37.00 37.33 36.92 37.09 1,886,900 +0.23(+0.64%)
May 04, 2006 36.92 37.09 36.66 36.86 2,115,300 +0.27(+0.74%)
May 03, 2006 36.00 36.77 35.98 36.59 2,888,100 +0.64(+1.78%)
May 02, 2006 35.05 35.97 35.00 35.95 3,042,300 +0.80(+2.29%)
May 01, 2006 34.65 35.23 34.50 35.15 2,437,900 +0.90(+2.63%)
Apr 28, 2006 33.88 34.27 33.73 34.24 1,578,500 +0.39(+1.15%)
Apr 27, 2006 34.27 34.51 33.72 33.85 3,181,500 -0.54(-1.57%)
Apr 26, 2006 33.77 34.40 33.77 34.40 2,697,500 +0.67(+1.97%)
Apr 25, 2006 34.15 34.15 33.25 33.73 3,583,700 -0.42(-1.23%)
Apr 24, 2006 33.95 34.27 33.92 34.15 2,508,500 +0.11(+0.32%)
Apr 21, 2006 34.12 34.32 33.92 34.04 3,651,700 -0.08(-0.22%)
Apr 20, 2006 34.77 34.80 33.97 34.12 3,418,800 -0.27(-0.79%)
Apr 19, 2006 34.87 35.67 34.05 34.38 6,311,600 +0.75(+2.23%)
Apr 18, 2006 32.41 33.66 32.41 33.63 2,605,300 +1.24(+3.84%)
Apr 17, 2006 32.35 32.92 32.16 32.39 1,411,400 -0.13(-0.42%)
Apr 13, 2006 32.44 32.70 32.32 32.52 1,618,200 +0.09(+0.28%)
Apr 12, 2006 32.12 32.47 32.00 32.44 1,594,100 +0.34(+1.06%)
Apr 11, 2006 31.98 32.42 31.80 32.09 3,442,800 +0.54(+1.73%)
Apr 10, 2006 31.50 31.62 31.20 31.55 1,913,400 -0.15(-0.47%)
Apr 07, 2006 31.80 31.91 31.15 31.70 2,687,800 +0.09(+0.27%)
Apr 06, 2006 31.60 31.70 31.30 31.61 1,187,000 +0.01(+0.05%)
Apr 05, 2006 31.23 31.70 31.18 31.60 1,738,100 +0.35(+1.12%)
Apr 04, 2006 30.87 31.25 30.62 31.25 2,449,200 +0.50(+1.61%)
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.