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 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%)
Mar 03, 2008 48.37 48.93 47.88 48.90 5,081,090 +0.38(+0.78%)
Feb 29, 2008 48.77 49.89 47.72 48.52 6,460,494 -1.92(-3.81%)
Feb 28, 2008 51.02 51.10 49.85 50.44 3,496,800 -0.85(-1.66%)
Feb 27, 2008 51.97 52.33 51.00 51.29 4,461,528 -1.43(-2.71%)
Feb 26, 2008 51.63 53.29 51.54 52.72 10,370,840 +0.94(+1.82%)
Feb 25, 2008 50.15 51.92 49.39 51.78 7,604,020 +1.62(+3.23%)
Feb 22, 2008 50.37 50.94 48.80 50.16 7,552,505 -0.10(-0.20%)
Feb 21, 2008 50.66 51.37 50.09 50.26 4,288,264 -0.33(-0.65%)
Feb 20, 2008 48.47 51.03 48.19 50.59 7,230,508 +1.79(+3.67%)
Feb 19, 2008 49.44 49.51 48.25 48.80 4,382,557 +0.02(+0.04%)
Feb 18, 2008 48.71 49.13 47.93 48.78 0 +0.00(+0.00%)
Feb 15, 2008 48.71 49.13 47.93 48.78 4,798,221 -0.02(-0.04%)
Feb 14, 2008 50.02 50.31 48.53 48.80 5,540,595 -1.11(-2.22%)
Feb 13, 2008 49.16 50.44 48.65 49.91 5,517,306 +1.03(+2.11%)
Feb 12, 2008 49.28 50.15 48.27 48.88 4,543,154 -0.01(-0.02%)
Feb 11, 2008 48.10 49.14 46.79 48.89 4,624,761 +0.87(+1.81%)
Feb 08, 2008 47.14 48.94 46.91 48.02 6,335,402 +0.55(+1.16%)
Feb 07, 2008 47.38 48.15 46.85 47.47 4,299,149 -0.09(-0.19%)
Feb 06, 2008 47.39 48.32 47.26 47.56 4,252,059 +0.22(+0.46%)
Feb 05, 2008 47.87 48.80 47.10 47.34 7,254,455 -1.70(-3.47%)
Feb 04, 2008 49.93 50.66 48.81 49.04 6,389,337 -0.89(-1.78%)
Feb 01, 2008 48.59 50.08 47.86 49.93 6,185,494 +1.47(+3.03%)
Jan 31, 2008 47.19 49.30 46.37 48.46 9,488,264 +0.61(+1.27%)
Jan 30, 2008 47.60 49.09 47.14 47.85 6,080,586 +0.14(+0.29%)
Jan 29, 2008 47.50 48.00 47.21 47.71 5,825,221 +0.70(+1.49%)
Jan 28, 2008 45.60 47.07 45.19 47.01 5,732,662 +1.56(+3.43%)
Jan 25, 2008 47.43 47.75 45.14 45.45 8,315,765 -1.38(-2.95%)
Jan 24, 2008 45.66 47.20 45.63 46.83 6,423,126 +1.32(+2.90%)
Jan 23, 2008 42.46 45.58 42.30 45.51 12,804,740 +2.12(+4.89%)
Jan 22, 2008 40.70 44.50 40.49 43.39 12,462,319 +2.21(+5.37%)
Jan 21, 2008 41.60 42.51 40.40 41.18 0 +0.00(+0.00%)
Jan 18, 2008 41.60 42.51 40.40 41.18 7,608,542 -0.18(-0.44%)
Jan 17, 2008 43.75 44.11 41.00 41.36 7,028,490 -2.35(-5.38%)
Jan 16, 2008 42.57 44.25 42.57 43.71 7,599,645 +0.86(+2.01%)
Jan 15, 2008 42.88 43.38 42.59 42.85 6,989,572 -0.65(-1.49%)
Jan 14, 2008 42.91 43.64 42.54 43.50 4,438,350 +1.02(+2.40%)
Jan 11, 2008 42.76 43.27 41.92 42.48 6,734,972 -0.98(-2.25%)
Jan 10, 2008 41.24 44.00 41.20 43.46 8,441,190 +1.93(+4.65%)
Jan 09, 2008 40.45 41.56 40.33 41.53 8,448,917 +1.20(+2.98%)
Jan 08, 2008 40.83 41.70 40.26 40.33 7,652,204 -0.22(-0.54%)
Jan 07, 2008 41.05 41.49 39.87 40.55 5,681,647 -0.18(-0.44%)
Jan 04, 2008 41.72 41.77 40.45 40.73 6,683,861 -1.27(-3.02%)
Jan 03, 2008 43.51 43.51 41.71 42.00 6,049,998 -1.45(-3.34%)
Jan 02, 2008 44.04 45.02 43.36 43.45 6,397,225 -0.53(-1.21%)
Jan 01, 2008 44.21 44.35 43.90 43.98 0 +0.00(+0.00%)
Dec 31, 2007 44.21 44.35 43.90 43.98 2,167,900 -0.29(-0.66%)
Dec 28, 2007 44.51 44.70 44.14 44.27 2,805,368 +0.12(+0.27%)
Dec 27, 2007 44.89 45.13 44.09 44.15 2,354,820 -1.07(-2.37%)
Dec 26, 2007 45.00 45.45 44.82 45.22 1,897,908 -0.09(-0.20%)
Dec 24, 2007 43.98 45.36 43.83 45.31 4,561,458 +1.64(+3.76%)
Dec 21, 2007 42.78 44.57 42.26 43.67 6,740,355 +1.30(+3.07%)
Dec 20, 2007 43.44 43.44 41.67 42.37 4,984,615 -0.84(-1.94%)
Dec 19, 2007 42.98 45.17 42.98 43.21 7,548,408 -0.40(-0.92%)
Dec 18, 2007 43.37 43.93 42.83 43.61 2,599,572 +0.47(+1.09%)
Dec 17, 2007 43.24 43.49 42.45 43.14 4,235,447 -0.35(-0.80%)
Dec 14, 2007 44.23 44.65 43.21 43.49 6,773,162 -1.29(-2.88%)
Dec 13, 2007 43.10 44.88 42.92 44.78 8,796,550 +1.55(+3.59%)
Dec 12, 2007 44.41 44.92 42.13 43.23 6,033,918 +0.11(+0.26%)
Dec 11, 2007 44.08 44.80 43.00 43.12 3,720,111 -0.96(-2.18%)
Dec 10, 2007 43.99 44.40 43.65 44.08 3,167,350 +0.30(+0.69%)
Dec 07, 2007 43.69 44.76 43.61 43.78 3,223,048 +0.09(+0.21%)
Dec 06, 2007 42.35 43.77 42.15 43.69 4,361,350 +1.34(+3.16%)
Dec 05, 2007 41.60 42.79 41.60 42.35 7,708,610 +1.02(+2.47%)
Dec 04, 2007 41.00 41.69 40.83 41.33 2,886,100 +0.00(+0.00%)
Dec 03, 2007 42.01 42.35 41.20 41.33 4,454,300 -0.67(-1.60%)
Nov 30, 2007 41.80 42.52 41.65 42.00 4,996,236 +0.66(+1.60%)
Nov 29, 2007 42.10 42.52 40.94 41.34 5,450,593 -0.98(-2.32%)
Nov 28, 2007 41.56 42.42 41.24 42.32 7,385,437 +1.15(+2.79%)
Nov 27, 2007 40.37 41.28 40.20 41.17 9,353,534 +0.93(+2.31%)
Nov 26, 2007 41.23 41.99 40.17 40.24 7,698,826 -1.07(-2.59%)
Nov 23, 2007 40.65 42.12 40.62 41.31 5,037,354 +0.96(+2.38%)
Nov 21, 2007 40.86 41.19 40.35 40.35 6,901,020 -0.93(-2.25%)
Nov 20, 2007 41.38 42.62 40.70 41.28 9,301,803 -0.12(-0.29%)
Nov 19, 2007 43.44 43.44 41.06 41.40 15,550,143 -1.84(-4.26%)
Nov 16, 2007 44.10 44.32 42.71 43.24 9,342,708 -0.35(-0.80%)
Nov 15, 2007 43.38 44.39 42.52 43.59 8,658,588 +0.12(+0.28%)
Nov 14, 2007 43.95 44.84 43.34 43.47 9,651,200 -0.13(-0.30%)
Nov 13, 2007 42.98 43.84 42.76 43.60 7,175,300 +0.89(+2.08%)
Nov 12, 2007 43.57 44.09 42.67 42.71 3,963,300 -0.85(-1.95%)
Nov 09, 2007 44.00 44.25 43.38 43.56 5,916,329 -0.98(-2.20%)
Nov 08, 2007 43.92 44.85 43.38 44.54 4,735,040 +0.66(+1.50%)
Nov 07, 2007 44.25 44.50 43.47 43.88 6,327,423 -0.99(-2.21%)
Nov 06, 2007 44.08 44.88 44.06 44.87 4,676,828 +0.79(+1.79%)
Nov 05, 2007 43.47 44.54 42.77 44.08 4,446,257 +0.46(+1.05%)
Nov 02, 2007 43.82 44.08 42.78 43.62 5,609,500 +0.28(+0.65%)
Nov 01, 2007 44.29 44.57 43.25 43.34 6,950,500 -1.43(-3.19%)
Oct 31, 2007 44.83 44.89 43.88 44.77 4,999,300 +0.39(+0.88%)
Oct 30, 2007 45.21 45.21 43.98 44.38 4,223,000 -0.34(-0.76%)
Oct 29, 2007 44.86 45.01 44.22 44.72 2,860,800 -0.04(-0.09%)
Oct 26, 2007 44.73 44.84 43.97 44.76 2,765,300 +0.54(+1.22%)
Oct 25, 2007 45.26 45.39 43.53 44.22 4,275,300 -1.06(-2.34%)
Oct 24, 2007 45.16 45.71 43.84 45.28 3,799,900 -0.16(-0.35%)
Oct 23, 2007 45.21 45.90 44.94 45.44 4,075,200 +0.77(+1.72%)
Oct 22, 2007 43.72 44.83 43.72 44.67 5,312,500 +0.05(+0.11%)
Oct 19, 2007 46.01 46.06 44.45 44.62 5,837,800 -1.34(-2.92%)
Oct 18, 2007 45.30 46.49 45.10 45.96 9,059,573 +0.62(+1.37%)
Oct 17, 2007 44.60 45.72 44.26 45.34 11,063,600 +2.51(+5.86%)
Oct 16, 2007 43.34 43.78 41.63 42.83 9,064,180 +0.41(+0.97%)
Oct 15, 2007 42.60 42.96 42.33 42.42 5,592,000 -0.18(-0.42%)
Oct 12, 2007 42.30 43.14 42.04 42.60 4,209,810 +0.30(+0.71%)
Oct 11, 2007 42.49 43.06 41.43 42.30 6,411,237 -0.61(-1.42%)
Oct 10, 2007 43.85 44.07 42.65 42.91 3,527,300 -0.73(-1.67%)
Oct 09, 2007 43.40 44.46 42.82 43.64 9,469,500 +0.08(+0.18%)
Oct 08, 2007 43.52 43.79 42.54 43.56 3,945,500 +0.04(+0.09%)
Oct 05, 2007 42.74 43.97 42.16 43.52 5,209,596 +1.45(+3.45%)
Oct 04, 2007 41.93 42.49 41.47 42.07 3,296,700 +0.14(+0.33%)
Oct 03, 2007 42.00 42.33 41.56 41.93 6,490,600 -1.10(-2.56%)
Oct 02, 2007 43.56 43.84 42.85 43.03 5,866,700 -0.53(-1.22%)
Oct 01, 2007 42.60 43.91 42.43 43.56 5,200,700 +0.83(+1.94%)
Sep 28, 2007 42.94 43.09 42.17 42.73 3,552,700 +0.06(+0.14%)
Sep 27, 2007 41.55 42.90 41.53 42.67 6,242,300 +1.20(+2.89%)
Sep 26, 2007 40.99 41.78 40.57 41.47 4,759,998 +0.79(+1.94%)
Sep 25, 2007 40.10 40.71 39.73 40.68 4,803,922 +0.19(+0.47%)
Sep 24, 2007 40.57 41.09 40.29 40.49 6,900,700 +0.20(+0.50%)
Sep 21, 2007 40.65 40.78 40.28 40.29 5,665,500 -0.05(-0.12%)
Sep 20, 2007 40.49 40.72 40.06 40.34 6,987,900 -0.28(-0.69%)
Sep 19, 2007 41.86 42.05 40.30 40.62 5,647,200 -0.67(-1.62%)
Sep 18, 2007 39.16 41.36 38.90 41.29 8,346,900 +2.23(+5.71%)
Sep 17, 2007 38.62 39.55 38.45 39.06 7,583,500 +0.95(+2.49%)
Sep 14, 2007 38.69 38.84 38.09 38.11 8,398,900 -0.98(-2.51%)
Sep 13, 2007 39.32 39.77 38.63 39.09 13,318,000 +0.17(+0.44%)
Sep 12, 2007 38.68 39.62 38.56 38.92 4,608,100 -0.14(-0.36%)
Sep 11, 2007 39.39 39.64 38.37 39.06 9,126,800 -0.23(-0.59%)
Sep 10, 2007 40.34 40.54 38.75 39.29 8,631,000 -0.80(-2.00%)
Sep 07, 2007 40.51 40.70 39.71 40.09 7,099,948 -1.64(-3.93%)
Sep 06, 2007 41.19 42.06 40.74 41.73 4,461,100 +0.22(+0.53%)
Sep 05, 2007 41.58 41.72 41.20 41.51 5,439,100 -0.51(-1.21%)
Sep 04, 2007 41.00 42.35 40.91 42.02 6,733,703 +1.02(+2.49%)
Aug 31, 2007 41.00 41.43 40.43 41.00 8,336,000 +1.00(+2.50%)
Aug 30, 2007 40.88 41.61 39.87 40.00 7,205,100 -1.50(-3.61%)
Aug 29, 2007 41.11 41.60 40.73 41.50 7,656,400 +0.55(+1.34%)
Aug 28, 2007 42.83 43.01 40.88 40.95 8,633,900 -1.98(-4.61%)
Aug 27, 2007 43.21 43.50 42.66 42.93 3,861,100 -0.15(-0.35%)
Aug 24, 2007 42.99 43.32 42.00 43.08 3,563,000 +0.68(+1.60%)
Aug 23, 2007 44.12 44.55 41.98 42.40 4,320,700 -1.42(-3.24%)
Aug 22, 2007 43.35 44.19 43.33 43.82 4,683,300 +1.02(+2.38%)
Aug 21, 2007 43.39 43.87 42.18 42.80 5,120,810 -0.35(-0.81%)
Aug 20, 2007 41.55 43.58 41.55 43.15 12,669,852 +1.60(+3.85%)
Aug 17, 2007 42.74 43.00 40.28 41.55 10,652,122 -0.03(-0.07%)
Aug 16, 2007 41.78 42.40 39.25 41.58 19,931,492 -0.69(-1.63%)
Aug 15, 2007 44.54 45.07 41.86 42.27 10,305,298 -2.87(-6.36%)
Aug 14, 2007 47.89 47.89 45.09 45.14 6,987,883 -2.74(-5.72%)
Aug 13, 2007 47.67 48.33 47.34 47.88 5,207,700 +0.88(+1.87%)
Aug 10, 2007 44.86 47.00 43.54 47.00 8,014,755 +0.99(+2.15%)
Aug 09, 2007 46.52 47.74 45.65 46.01 6,456,275 -1.57(-3.30%)
Aug 08, 2007 47.01 48.56 46.73 47.58 6,294,789 +1.20(+2.59%)
Aug 07, 2007 46.07 47.65 45.23 46.38 7,591,718 +0.31(+0.67%)
Aug 06, 2007 47.07 47.57 44.38 46.07 10,642,369 -0.88(-1.87%)
Aug 03, 2007 47.98 49.15 46.90 46.95 10,054,098 -2.20(-4.48%)
Aug 02, 2007 47.95 49.48 47.95 49.15 8,585,290 +1.20(+2.50%)
Aug 01, 2007 47.41 48.35 46.30 47.95 6,586,770 +0.54(+1.14%)
Jul 31, 2007 47.27 48.54 47.34 47.41 5,476,800 +0.14(+0.30%)
Jul 30, 2007 46.42 47.90 46.02 47.27 4,596,431 +0.86(+1.85%)
Jul 27, 2007 46.53 47.61 45.31 46.41 6,978,440 -0.55(-1.17%)
Jul 26, 2007 48.12 48.24 46.25 46.96 9,787,645 -2.05(-4.18%)
Jul 25, 2007 49.88 50.69 48.33 49.01 5,471,405 -0.84(-1.69%)
Jul 24, 2007 51.14 51.30 49.68 49.85 4,631,726 -1.33(-2.60%)
Jul 23, 2007 50.90 51.30 50.65 51.18 3,157,525 +0.42(+0.83%)
Jul 20, 2007 50.43 51.01 49.81 50.76 4,540,300 -0.50(-0.98%)
Jul 19, 2007 51.73 51.88 50.34 51.26 4,697,100 +0.21(+0.41%)
Jul 18, 2007 50.21 51.27 49.53 51.05 10,899,517 +2.53(+5.21%)
Jul 17, 2007 48.81 49.68 48.48 48.52 4,894,155 -0.23(-0.47%)
Jul 16, 2007 47.99 49.10 47.84 48.75 6,493,760 +0.52(+1.08%)
Jul 13, 2007 47.91 48.50 46.13 48.23 4,457,498 +0.32(+0.67%)
Jul 12, 2007 47.84 47.97 46.82 47.91 4,149,280 +0.56(+1.18%)
Jul 11, 2007 45.98 47.71 45.69 47.35 6,247,100 +1.52(+3.32%)
Jul 10, 2007 46.61 46.66 45.70 45.83 5,272,902 -0.92(-1.97%)
Jul 09, 2007 46.55 47.65 46.48 46.75 4,869,200 +0.32(+0.69%)
Jul 06, 2007 46.29 46.69 45.64 46.43 7,160,270 +0.32(+0.69%)
Jul 05, 2007 46.35 46.56 45.91 46.11 3,524,300 -0.40(-0.86%)
Jul 03, 2007 46.57 46.85 46.39 46.51 1,244,500 +0.13(+0.28%)
Jul 02, 2007 45.08 46.42 44.97 46.38 4,530,815 +1.30(+2.88%)
Jun 29, 2007 44.44 45.49 44.44 45.08 3,571,216 +0.16(+0.36%)
Jun 28, 2007 44.99 45.40 44.40 44.92 3,701,969 -0.14(-0.31%)
Jun 27, 2007 43.44 45.12 43.34 45.06 4,954,300 +1.20(+2.74%)
Jun 26, 2007 44.68 45.21 43.81 43.86 8,472,583 -0.76(-1.70%)
Jun 25, 2007 44.75 45.00 44.25 44.62 5,455,100 -0.17(-0.38%)
Jun 22, 2007 45.07 45.73 44.63 44.79 5,846,900 -0.58(-1.28%)
Jun 21, 2007 44.13 45.47 43.79 45.37 4,364,519 +1.24(+2.81%)
Jun 20, 2007 45.40 45.42 44.04 44.13 4,429,700 -0.98(-2.17%)
Jun 19, 2007 44.73 45.22 43.78 45.11 3,322,200 +0.38(+0.85%)
Jun 18, 2007 44.94 45.05 44.42 44.73 2,127,100 -0.33(-0.73%)
Jun 15, 2007 45.25 45.75 45.00 45.06 4,912,900 +0.11(+0.24%)
Jun 14, 2007 44.95 45.59 44.82 44.95 3,553,400 +0.23(+0.51%)
Jun 13, 2007 43.69 44.75 43.52 44.72 4,305,500 +1.41(+3.26%)
Jun 12, 2007 44.57 44.70 43.27 43.31 6,826,300 -1.69(-3.76%)
Jun 11, 2007 45.00 45.40 44.60 45.00 3,606,250 +0.00(+0.00%)
Jun 08, 2007 43.85 45.04 43.84 45.00 7,006,400 +1.10(+2.51%)
Jun 07, 2007 45.06 45.26 43.79 43.90 7,351,532 -1.16(-2.57%)
Jun 06, 2007 45.86 45.89 44.00 45.06 3,667,330 -0.87(-1.89%)
Jun 05, 2007 46.10 46.36 45.40 45.93 3,577,400 -0.39(-0.84%)
Jun 04, 2007 46.10 46.63 45.81 46.32 3,057,250 +0.15(+0.32%)
Jun 01, 2007 46.00 46.50 45.81 46.17 4,228,400 +0.73(+1.61%)
May 31, 2007 44.78 45.85 44.74 45.44 6,440,745 +0.66(+1.47%)
May 30, 2007 44.76 44.90 44.35 44.78 5,570,200 +0.02(+0.04%)
May 29, 2007 44.90 44.97 44.29 44.76 4,142,812 +0.03(+0.07%)
May 25, 2007 44.26 44.87 44.22 44.73 7,273,396 +0.61(+1.38%)
May 24, 2007 44.69 44.93 44.00 44.12 9,957,080 -0.13(-0.29%)
May 23, 2007 44.95 45.19 43.97 44.25 9,465,305 -0.54(-1.21%)
May 22, 2007 45.80 45.99 44.70 44.79 5,517,080 -0.83(-1.82%)
May 21, 2007 46.46 46.56 45.36 45.62 6,123,045 -0.93(-2.00%)
May 18, 2007 47.13 47.13 46.21 46.55 5,297,050 -0.56(-1.19%)
May 17, 2007 46.42 47.19 46.17 47.11 8,670,600 +0.71(+1.53%)
May 16, 2007 46.10 46.51 45.71 46.40 6,161,014 +0.66(+1.44%)
May 15, 2007 45.09 46.18 44.84 45.74 6,355,500 +0.85(+1.89%)
May 14, 2007 45.39 45.69 44.73 44.89 5,184,500 -0.50(-1.10%)
May 11, 2007 45.89 45.75 45.14 45.39 5,828,700 +0.28(+0.62%)
May 10, 2007 46.30 46.30 44.75 45.11 5,911,686 -1.25(-2.70%)
May 09, 2007 46.65 46.83 45.85 46.36 5,467,839 -0.14(-0.30%)
May 08, 2007 46.89 47.38 45.65 46.50 14,153,142 +0.60(+1.31%)
May 07, 2007 45.85 46.06 45.54 45.90 6,388,278 -0.11(-0.24%)
May 04, 2007 45.50 46.19 45.25 46.01 6,994,885 +0.66(+1.46%)
May 03, 2007 44.80 45.47 44.15 45.35 7,207,619 +1.41(+3.21%)
May 02, 2007 43.27 44.31 43.27 43.94 6,102,420 +0.57(+1.31%)
May 01, 2007 42.95 43.68 42.95 43.37 6,059,890 +0.20(+0.46%)
Apr 30, 2007 43.80 44.15 43.17 43.17 7,784,727 -0.57(-1.30%)
Apr 27, 2007 43.32 44.34 42.52 43.74 7,092,459 +0.48(+1.11%)
Apr 26, 2007 44.99 45.12 42.92 43.26 11,415,875 -1.49(-3.33%)
Apr 25, 2007 44.80 45.20 44.15 44.75 6,569,189 +0.11(+0.25%)
Apr 24, 2007 44.70 45.21 44.47 44.64 5,426,100 -0.39(-0.87%)
Apr 23, 2007 45.02 45.50 44.80 45.03 5,368,080 -0.01(-0.02%)
Apr 20, 2007 45.73 45.75 44.78 45.04 6,958,531 +0.10(+0.22%)
Apr 19, 2007 44.43 45.69 44.02 44.94 10,942,265 +0.38(+0.85%)
Apr 18, 2007 44.11 46.23 44.00 44.56 25,784,020 +1.23(+2.84%)
Apr 17, 2007 43.22 43.37 42.90 43.33 5,966,011 +0.00(+0.00%)
Apr 16, 2007 42.35 43.34 42.35 43.33 10,137,137 +0.87(+2.05%)
Apr 13, 2007 43.80 43.80 41.98 42.46 10,880,108 -0.68(-1.58%)
Apr 12, 2007 41.84 44.00 41.42 43.14 11,937,158 +1.42(+3.40%)
Apr 11, 2007 42.00 42.11 41.45 41.72 9,079,925 -0.24(-0.57%)
Apr 10, 2007 41.25 42.20 41.24 41.96 7,870,727 +0.10(+0.24%)
Apr 09, 2007 42.49 43.78 41.80 41.86 12,433,900 +0.90(+2.20%)
Apr 05, 2007 39.50 41.15 39.36 40.96 11,345,724 +0.23(+0.56%)
Apr 04, 2007 41.17 41.30 40.64 40.73 6,922,005 -0.46(-1.12%)
Apr 03, 2007 41.00 41.35 40.68 41.19 9,490,500 +0.71(+1.75%)
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.