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 (%)
Sep 30, 2005 23.07 23.45 23.07 23.24 1,491,100 +0.12(+0.54%)
Sep 29, 2005 22.60 23.16 22.45 23.11 2,208,900 +0.46(+2.05%)
Sep 28, 2005 21.84 22.66 21.84 22.65 1,416,100 +0.52(+2.37%)
Sep 27, 2005 22.09 22.31 21.98 22.12 852,700 +0.03(+0.14%)
Sep 26, 2005 22.41 22.54 21.99 22.09 890,400 -0.18(-0.81%)
Sep 23, 2005 22.27 22.34 21.82 22.27 808,600 +0.39(+1.81%)
Sep 22, 2005 21.76 21.91 21.56 21.88 916,800 +0.00(+0.02%)
Sep 21, 2005 21.85 22.05 21.70 21.88 1,370,800 +0.02(+0.11%)
Sep 20, 2005 21.93 22.29 21.82 21.85 1,791,100 -0.08(-0.39%)
Sep 19, 2005 22.43 22.46 21.93 21.93 1,431,500 -0.56(-2.49%)
Sep 16, 2005 22.36 22.52 22.22 22.50 1,280,300 +0.30(+1.37%)
Sep 15, 2005 22.15 22.27 22.09 22.19 707,300 +0.14(+0.63%)
Sep 14, 2005 22.18 22.32 21.90 22.05 1,759,800 -0.20(-0.88%)
Sep 13, 2005 22.64 22.64 22.18 22.25 1,266,000 -0.38(-1.68%)
Sep 12, 2005 22.53 22.70 22.45 22.62 1,108,100 +0.05(+0.22%)
Sep 09, 2005 22.27 22.57 22.18 22.57 1,044,800 +0.25(+1.14%)
Sep 08, 2005 22.35 22.43 22.27 22.32 671,000 -0.07(-0.31%)
Sep 07, 2005 22.30 22.41 22.14 22.39 1,028,900 +0.09(+0.43%)
Sep 06, 2005 22.15 22.57 22.12 22.30 1,072,300 +0.29(+1.29%)
Sep 02, 2005 21.90 22.16 21.90 22.01 819,200 +0.20(+0.92%)
Sep 01, 2005 22.03 22.06 21.68 21.81 1,637,300 -0.16(-0.71%)
Aug 31, 2005 22.43 22.48 21.91 21.96 2,808,700 -0.46(-2.05%)
Aug 30, 2005 22.73 22.73 22.25 22.43 1,143,500 -0.38(-1.69%)
Aug 29, 2005 22.79 22.91 22.66 22.81 901,500 -0.18(-0.76%)
Aug 26, 2005 22.98 23.11 22.88 22.98 2,186,400 +0.07(+0.31%)
Aug 25, 2005 22.60 22.95 22.44 22.91 2,576,100 +0.39(+1.75%)
Aug 24, 2005 22.27 22.68 22.20 22.52 1,857,400 +0.25(+1.15%)
Aug 23, 2005 22.59 22.59 22.23 22.27 1,175,900 -0.30(-1.33%)
Aug 22, 2005 22.50 22.62 22.40 22.57 1,023,900 +0.12(+0.51%)
Aug 19, 2005 22.39 22.47 22.15 22.45 1,132,900 +0.23(+1.06%)
Aug 18, 2005 22.23 22.28 22.04 22.21 986,100 -0.01(-0.04%)
Aug 17, 2005 22.23 22.39 22.04 22.23 1,030,600 -0.09(-0.43%)
Aug 16, 2005 22.57 22.60 22.25 22.32 1,116,900 -0.29(-1.26%)
Aug 15, 2005 22.32 22.61 22.25 22.61 1,046,500 +0.26(+1.16%)
Aug 12, 2005 22.52 22.75 22.02 22.34 2,001,900 -0.09(-0.40%)
Aug 11, 2005 22.70 22.70 22.27 22.43 1,501,700 -0.30(-1.34%)
Aug 10, 2005 22.88 22.99 22.68 22.74 1,000,400 +0.01(+0.04%)
Aug 09, 2005 22.50 22.79 22.45 22.73 1,854,400 +0.23(+1.00%)
Aug 08, 2005 22.48 22.76 22.48 22.50 1,422,900 +0.11(+0.47%)
Aug 05, 2005 22.50 22.64 22.34 22.40 1,360,000 -0.22(-0.97%)
Aug 04, 2005 22.71 22.71 22.48 22.62 1,362,600 -0.21(-0.94%)
Aug 03, 2005 22.80 22.91 22.79 22.84 1,107,000 -0.09(-0.39%)
Aug 02, 2005 22.77 22.98 22.76 22.93 2,294,700 +0.10(+0.44%)
Aug 01, 2005 23.25 23.25 22.80 22.82 1,975,200 +0.05(+0.24%)
Jul 29, 2005 22.62 22.94 22.55 22.77 2,532,600 +0.14(+0.64%)
Jul 28, 2005 22.75 22.79 22.35 22.62 2,849,200 -0.18(-0.77%)
Jul 27, 2005 23.00 23.14 22.59 22.80 3,752,200 +0.07(+0.33%)
Jul 26, 2005 22.77 22.84 22.50 22.73 1,471,600 -0.02(-0.11%)
Jul 25, 2005 22.82 22.94 22.66 22.75 1,428,700 -0.02(-0.11%)
Jul 22, 2005 22.80 22.95 22.73 22.77 873,200 -0.03(-0.13%)
Jul 21, 2005 22.90 22.95 22.61 22.80 1,877,100 -0.12(-0.50%)
Jul 20, 2005 22.35 22.95 22.33 22.92 2,159,100 +0.48(+2.14%)
Jul 19, 2005 22.48 22.50 22.35 22.44 1,121,100 +0.08(+0.36%)
Jul 18, 2005 22.43 22.50 22.35 22.36 900,600 -0.07(-0.29%)
Jul 15, 2005 22.26 22.48 22.20 22.43 2,405,800 +0.41(+1.86%)
Jul 14, 2005 21.98 22.13 21.94 22.02 1,388,900 +0.07(+0.30%)
Jul 13, 2005 21.93 22.07 21.91 21.95 1,302,700 +0.02(+0.07%)
Jul 12, 2005 21.95 22.02 21.65 21.93 1,447,300 -0.03(-0.14%)
Jul 11, 2005 22.00 22.13 21.88 21.96 1,016,400 -0.03(-0.14%)
Jul 08, 2005 21.39 22.00 21.39 22.00 1,386,000 +0.60(+2.80%)
Jul 07, 2005 21.32 21.44 21.26 21.39 1,328,600 -0.27(-1.25%)
Jul 06, 2005 21.59 21.89 21.57 21.66 954,200 +0.00(+0.00%)
Jul 05, 2005 21.41 21.68 21.24 21.66 1,244,400 +0.20(+0.96%)
Jul 01, 2005 21.45 21.64 21.43 21.46 1,063,900 +0.13(+0.61%)
Jun 30, 2005 21.68 21.68 21.30 21.33 1,236,200 -0.22(-1.02%)
Jun 29, 2005 21.57 21.70 21.39 21.55 1,351,100 -0.03(-0.14%)
Jun 28, 2005 20.90 21.58 20.90 21.58 1,292,400 +0.73(+3.53%)
Jun 27, 2005 20.94 20.98 20.73 20.84 1,105,900 -0.18(-0.83%)
Jun 24, 2005 21.30 21.30 20.96 21.02 1,171,800 -0.32(-1.52%)
Jun 23, 2005 21.48 21.50 21.23 21.34 1,581,200 -0.30(-1.39%)
Jun 22, 2005 21.75 21.84 21.40 21.64 1,366,500 +0.01(+0.05%)
Jun 21, 2005 21.83 21.98 21.64 21.64 1,092,600 -0.19(-0.89%)
Jun 20, 2005 21.90 21.91 21.75 21.83 1,456,400 -0.22(-1.00%)
Jun 17, 2005 22.00 22.05 21.87 22.05 1,778,700 +0.28(+1.26%)
Jun 16, 2005 21.50 21.77 21.49 21.77 1,324,000 +0.35(+1.63%)
Jun 15, 2005 21.18 21.45 21.15 21.43 1,442,100 +0.23(+1.06%)
Jun 14, 2005 21.02 21.24 21.01 21.20 1,301,200 +0.16(+0.76%)
Jun 13, 2005 20.73 21.18 20.68 21.04 977,500 +0.30(+1.45%)
Jun 10, 2005 20.82 20.95 20.61 20.74 1,002,100 -0.02(-0.07%)
Jun 09, 2005 20.59 20.82 20.51 20.75 1,315,200 +0.20(+0.95%)
Jun 08, 2005 21.30 21.32 20.52 20.56 1,592,500 -0.69(-3.22%)
Jun 07, 2005 21.07 21.48 21.05 21.25 1,279,700 +0.15(+0.71%)
Jun 06, 2005 21.10 21.18 20.94 21.09 1,037,200 +0.06(+0.29%)
Jun 03, 2005 20.98 21.07 20.78 21.04 1,148,600 +0.05(+0.21%)
Jun 02, 2005 20.98 21.05 20.91 20.99 1,135,400 -0.02(-0.10%)
Jun 01, 2005 20.86 21.27 20.82 21.01 1,743,400 +0.22(+1.06%)
May 31, 2005 20.78 21.00 20.61 20.79 1,912,900 +0.01(+0.05%)
May 27, 2005 20.88 20.88 20.68 20.78 680,400 -0.08(-0.38%)
May 26, 2005 20.76 20.91 20.73 20.86 1,495,800 +0.18(+0.87%)
May 25, 2005 20.75 20.81 20.56 20.68 1,907,900 -0.09(-0.46%)
May 24, 2005 21.02 21.07 20.69 20.77 1,192,700 -0.24(-1.14%)
May 23, 2005 21.07 21.14 20.91 21.02 1,359,700 -0.02(-0.12%)
May 20, 2005 21.08 21.27 21.00 21.04 1,371,400 +0.02(+0.10%)
May 19, 2005 21.12 21.12 20.80 21.02 965,300 -0.00(-0.02%)
May 18, 2005 20.98 21.15 20.93 21.02 1,515,000 +0.33(+1.62%)
May 17, 2005 20.32 20.75 20.17 20.69 1,248,800 +0.36(+1.75%)
May 16, 2005 20.00 20.40 20.00 20.34 1,588,000 +0.39(+1.96%)
May 13, 2005 20.25 20.47 19.73 19.95 1,727,600 -0.23(-1.12%)
May 12, 2005 20.81 20.87 20.00 20.17 1,764,500 -0.65(-3.12%)
May 11, 2005 20.57 20.86 20.43 20.82 1,714,200 +0.37(+1.78%)
May 10, 2005 20.83 20.83 20.34 20.45 1,217,400 -0.41(-1.94%)
May 09, 2005 20.76 20.89 20.59 20.86 1,059,700 +0.18(+0.89%)
May 06, 2005 20.80 20.80 20.52 20.68 775,300 -0.00(-0.02%)
May 05, 2005 20.79 20.90 20.51 20.68 917,000 -0.05(-0.24%)
May 04, 2005 20.57 20.75 20.39 20.73 1,690,700 +0.34(+1.69%)
May 03, 2005 20.59 20.66 20.26 20.39 1,578,000 -0.21(-1.02%)
May 02, 2005 20.12 20.60 20.07 20.59 2,398,900 +0.53(+2.64%)
Apr 29, 2005 19.96 20.18 19.62 20.07 1,567,600 +0.15(+0.75%)
Apr 28, 2005 19.68 20.20 19.68 19.91 2,651,200 +0.24(+1.22%)
Apr 27, 2005 19.61 19.73 19.20 19.68 1,383,200 +0.02(+0.08%)
Apr 26, 2005 20.14 20.14 19.65 19.66 1,064,600 -0.47(-2.33%)
Apr 25, 2005 19.90 20.16 19.78 20.13 753,100 +0.33(+1.69%)
Apr 22, 2005 20.11 20.14 19.62 19.80 956,700 -0.28(-1.39%)
Apr 21, 2005 19.85 20.15 19.75 20.07 1,216,800 +0.57(+2.95%)
Apr 20, 2005 19.73 19.82 19.45 19.50 889,900 -0.28(-1.42%)
Apr 19, 2005 19.48 19.86 19.45 19.78 1,243,800 +0.39(+2.04%)
Apr 18, 2005 19.20 19.48 19.00 19.39 1,190,500 +0.28(+1.44%)
Apr 15, 2005 19.41 19.82 19.05 19.11 1,853,400 -0.46(-2.38%)
Apr 14, 2005 20.32 20.32 19.27 19.57 3,834,400 -0.75(-3.69%)
Apr 13, 2005 21.03 21.03 20.29 20.32 1,949,700 -0.70(-3.33%)
Apr 12, 2005 21.03 21.11 20.48 21.02 1,746,200 -0.09(-0.43%)
Apr 11, 2005 20.88 21.18 20.71 21.11 951,700 +0.34(+1.66%)
Apr 08, 2005 21.32 21.36 20.68 20.77 2,266,800 -0.59(-2.74%)
Apr 07, 2005 21.17 21.39 21.11 21.36 646,400 +0.16(+0.78%)
Apr 06, 2005 21.16 21.35 21.05 21.19 720,700 +0.01(+0.02%)
Apr 05, 2005 21.23 21.35 21.03 21.18 983,900 -0.05(-0.26%)
Apr 04, 2005 20.91 21.30 20.91 21.24 1,414,200 +0.33(+1.60%)
Apr 01, 2005 20.95 21.23 20.77 20.91 1,481,100 +0.08(+0.38%)
Mar 31, 2005 20.81 20.93 20.58 20.82 1,135,800 +0.02(+0.07%)
Mar 30, 2005 20.51 20.85 20.51 20.81 1,751,900 +0.24(+1.17%)
Mar 29, 2005 21.15 21.20 20.52 20.57 2,673,500 -0.57(-2.72%)
Mar 28, 2005 21.45 21.46 21.05 21.14 1,403,800 -0.22(-1.03%)
Mar 24, 2005 21.38 21.57 21.25 21.36 1,186,200 +0.09(+0.45%)
Mar 23, 2005 21.52 21.55 21.20 21.27 1,333,100 -0.21(-0.95%)
Mar 22, 2005 21.49 21.77 21.41 21.48 2,565,700 +0.30(+1.42%)
Mar 21, 2005 21.37 21.46 21.14 21.18 1,183,000 -0.15(-0.73%)
Mar 18, 2005 21.25 21.43 21.22 21.33 1,749,600 +0.06(+0.28%)
Mar 17, 2005 21.00 21.34 20.79 21.27 2,470,500 +0.27(+1.31%)
Mar 16, 2005 21.23 21.23 20.96 21.00 1,301,300 -0.38(-1.78%)
Mar 15, 2005 21.50 21.66 21.33 21.38 586,700 -0.04(-0.19%)
Mar 14, 2005 21.32 21.52 21.14 21.41 1,152,300 +0.16(+0.78%)
Mar 11, 2005 21.21 21.51 21.21 21.25 545,000 -0.02(-0.07%)
Mar 10, 2005 21.33 21.36 21.14 21.27 1,030,100 -0.02(-0.07%)
Mar 09, 2005 21.57 21.59 21.26 21.28 1,171,800 -0.38(-1.75%)
Mar 08, 2005 21.55 21.73 21.47 21.66 1,282,000 +0.02(+0.07%)
Mar 07, 2005 21.50 21.75 21.41 21.64 1,366,400 +0.13(+0.63%)
Mar 04, 2005 21.30 21.66 21.30 21.51 1,974,200 +0.34(+1.58%)
Mar 03, 2005 20.96 21.21 20.96 21.18 1,531,100 +0.23(+1.10%)
Mar 02, 2005 20.70 21.00 20.68 20.95 1,014,600 +0.07(+0.34%)
Mar 01, 2005 20.65 21.02 20.64 20.88 1,395,600 +0.22(+1.07%)
Feb 28, 2005 20.84 20.98 20.61 20.66 1,297,300 -0.30(-1.43%)
Feb 25, 2005 20.73 21.00 20.71 20.95 1,832,400 +0.15(+0.72%)
Feb 24, 2005 20.32 20.82 20.20 20.80 1,993,300 +0.46(+2.29%)
Feb 23, 2005 19.80 20.39 19.80 20.34 1,981,700 +0.69(+3.51%)
Feb 22, 2005 20.14 20.14 19.57 19.65 1,139,700 -0.49(-2.43%)
Feb 18, 2005 19.85 20.17 19.80 20.14 1,658,400 +0.36(+1.82%)
Feb 17, 2005 19.77 20.12 19.68 19.78 1,112,800 +0.02(+0.10%)
Feb 16, 2005 19.95 19.95 19.62 19.76 530,000 -0.20(-1.03%)
Feb 15, 2005 19.86 20.00 19.75 19.96 993,200 +0.23(+1.14%)
Feb 14, 2005 19.95 19.99 19.74 19.74 975,300 -0.19(-0.93%)
Feb 11, 2005 19.60 19.96 19.55 19.93 974,800 +0.35(+1.79%)
Feb 10, 2005 19.53 19.65 19.43 19.57 470,000 +0.09(+0.49%)
Feb 09, 2005 19.46 19.67 19.41 19.48 1,104,100 +0.00(+0.00%)
Feb 08, 2005 19.68 19.71 19.41 19.48 1,088,300 -0.20(-0.99%)
Feb 07, 2005 19.73 19.88 19.66 19.68 765,000 -0.05(-0.25%)
Feb 04, 2005 19.82 19.84 19.62 19.73 1,181,200 +0.05(+0.28%)
Feb 03, 2005 19.82 19.89 19.60 19.67 1,006,900 -0.09(-0.48%)
Feb 02, 2005 20.00 20.13 19.69 19.77 1,503,200 -0.23(-1.17%)
Feb 01, 2005 20.25 20.30 20.00 20.00 1,051,200 +0.02(+0.08%)
Jan 31, 2005 19.73 20.03 19.60 19.98 1,828,900 +0.45(+2.33%)
Jan 28, 2005 19.46 19.55 19.24 19.53 1,374,600 +0.09(+0.46%)
Jan 27, 2005 19.19 19.54 19.07 19.44 1,246,500 +0.28(+1.43%)
Jan 26, 2005 19.48 19.49 18.91 19.16 1,446,100 -0.32(-1.62%)
Jan 25, 2005 18.75 19.82 18.50 19.48 2,726,400 +0.98(+5.33%)
Jan 24, 2005 18.70 18.77 18.45 18.50 1,227,600 -0.16(-0.88%)
Jan 21, 2005 18.89 19.05 18.62 18.66 1,027,800 -0.11(-0.59%)
Jan 20, 2005 19.16 19.16 18.73 18.77 1,280,400 -0.38(-1.98%)
Jan 19, 2005 19.34 19.36 19.12 19.15 655,900 -0.23(-1.16%)
Jan 18, 2005 19.21 19.38 19.10 19.38 649,200 +0.16(+0.81%)
Jan 14, 2005 19.04 19.27 19.04 19.22 644,700 +0.22(+1.18%)
Jan 13, 2005 19.34 19.37 18.94 19.00 1,299,100 -0.37(-1.91%)
Jan 12, 2005 19.33 19.38 18.96 19.36 1,225,400 -0.04(-0.18%)
Jan 11, 2005 19.52 19.62 19.33 19.40 820,500 -0.23(-1.15%)
Jan 10, 2005 19.35 19.71 19.20 19.62 878,000 +0.20(+1.03%)
Jan 07, 2005 19.64 19.64 19.41 19.43 695,200 -0.21(-1.09%)
Jan 06, 2005 19.40 19.70 19.40 19.64 1,159,400 +0.23(+1.21%)
Jan 05, 2005 19.45 19.70 19.40 19.41 1,359,000 -0.07(-0.39%)
Jan 04, 2005 19.93 19.95 19.41 19.48 1,166,500 -0.43(-2.16%)
Jan 03, 2005 20.02 20.16 19.88 19.91 820,900 -0.13(-0.65%)
Dec 31, 2004 20.16 20.23 20.04 20.04 513,600 -0.12(-0.60%)
Dec 30, 2004 20.00 20.23 19.91 20.16 545,600 +0.23(+1.15%)
Dec 29, 2004 19.95 20.02 19.82 19.93 523,000 -0.05(-0.25%)
Dec 28, 2004 19.75 20.07 19.75 19.98 424,600 +0.16(+0.78%)
Dec 27, 2004 19.93 20.00 19.76 19.82 417,300 -0.11(-0.53%)
Dec 23, 2004 19.95 20.04 19.84 19.93 432,700 -0.05(-0.23%)
Dec 22, 2004 20.00 20.05 19.84 19.98 1,239,300 +0.07(+0.33%)
Dec 21, 2004 19.75 20.04 19.75 19.91 2,285,400 +0.39(+2.02%)
Dec 20, 2004 19.65 19.65 19.45 19.52 812,800 -0.09(-0.48%)
Dec 17, 2004 19.57 19.73 19.55 19.61 1,239,500 +0.11(+0.54%)
Dec 16, 2004 19.53 19.62 19.30 19.50 1,031,900 -0.03(-0.15%)
Dec 15, 2004 19.46 19.57 19.34 19.54 923,000 +0.14(+0.72%)
Dec 14, 2004 19.25 19.44 19.20 19.39 1,030,600 +0.20(+1.02%)
Dec 13, 2004 19.02 19.20 18.95 19.20 759,500 +0.15(+0.79%)
Dec 10, 2004 19.31 19.31 18.93 19.05 959,200 +0.08(+0.42%)
Dec 09, 2004 19.34 19.35 18.93 18.97 1,727,400 -0.33(-1.71%)
Dec 08, 2004 18.85 19.32 18.84 19.30 1,156,000 +0.44(+2.31%)
Dec 07, 2004 19.00 19.05 18.79 18.86 719,300 -0.18(-0.92%)
Dec 06, 2004 19.12 19.16 19.00 19.04 470,400 -0.15(-0.78%)
Dec 03, 2004 19.02 19.36 18.90 19.19 978,500 +0.11(+0.58%)
Dec 02, 2004 19.05 19.18 18.93 19.08 1,177,900 -0.32(-1.65%)
Dec 01, 2004 19.19 19.47 19.13 19.40 840,900 +0.33(+1.76%)
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%)
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.