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 (%)
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%)
Apr 03, 2006 30.50 30.93 30.36 30.75 2,589,600 +0.86(+2.86%)
Mar 31, 2006 30.00 30.20 29.75 29.90 1,221,700 -0.09(-0.30%)
Mar 30, 2006 29.93 30.19 29.79 29.99 2,048,800 +0.08(+0.27%)
Mar 29, 2006 29.68 29.97 29.60 29.91 1,711,200 +0.19(+0.64%)
Mar 28, 2006 29.75 29.94 29.52 29.72 1,502,000 -0.09(-0.30%)
Mar 27, 2006 29.62 29.98 29.55 29.81 1,897,200 +0.30(+1.03%)
Mar 24, 2006 29.07 29.58 28.93 29.50 986,100 +0.30(+1.04%)
Mar 23, 2006 29.48 29.48 28.93 29.20 1,679,000 -0.39(-1.33%)
Mar 22, 2006 28.83 29.59 28.83 29.59 1,424,000 +0.29(+0.97%)
Mar 21, 2006 29.68 29.80 29.21 29.31 2,124,200 -0.48(-1.59%)
Mar 20, 2006 29.80 29.95 29.57 29.79 1,087,200 +0.05(+0.18%)
Mar 17, 2006 29.75 29.93 29.38 29.73 1,916,100 +0.21(+0.73%)
Mar 16, 2006 29.93 29.93 29.35 29.52 1,619,200 -0.27(-0.89%)
Mar 15, 2006 28.57 29.88 28.57 29.78 3,601,800 +1.51(+5.32%)
Mar 14, 2006 28.09 28.39 27.89 28.27 1,826,800 +0.48(+1.75%)
Mar 13, 2006 27.65 27.88 27.51 27.79 948,500 +0.17(+0.62%)
Mar 10, 2006 27.31 27.66 27.20 27.62 1,097,600 +0.32(+1.17%)
Mar 09, 2006 27.12 27.45 27.00 27.30 1,207,700 +0.18(+0.65%)
Mar 08, 2006 27.02 27.14 26.68 27.12 2,117,300 -0.18(-0.64%)
Mar 07, 2006 27.74 27.74 27.06 27.30 1,548,700 -0.55(-1.97%)
Mar 06, 2006 28.18 28.19 27.63 27.85 1,178,200 -0.33(-1.17%)
Mar 03, 2006 27.98 28.39 27.95 28.18 1,133,700 +0.04(+0.16%)
Mar 02, 2006 28.10 28.23 27.91 28.14 1,509,000 -0.13(-0.48%)
Mar 01, 2006 27.75 28.29 27.75 28.27 1,352,500 +0.58(+2.09%)
Feb 28, 2006 28.07 27.93 27.54 27.69 2,039,600 -0.38(-1.37%)
Feb 27, 2006 27.66 28.09 27.62 28.07 1,567,200 +0.39(+1.43%)
Feb 24, 2006 27.12 27.75 27.11 27.68 1,418,900 +0.45(+1.63%)
Feb 23, 2006 27.32 27.55 27.12 27.23 1,327,000 -0.32(-1.16%)
Feb 22, 2006 27.25 27.75 27.18 27.55 1,384,900 +0.26(+0.95%)
Feb 21, 2006 27.20 27.44 27.05 27.30 1,760,200 +0.08(+0.29%)
Feb 17, 2006 27.10 27.21 26.88 27.21 1,914,800 +0.00(+0.02%)
Feb 16, 2006 27.25 27.25 26.90 27.21 1,397,200 -0.10(-0.37%)
Feb 15, 2006 26.73 27.35 26.59 27.31 2,297,400 +0.58(+2.17%)
Feb 14, 2006 25.87 26.91 25.87 26.73 1,747,800 +0.87(+3.34%)
Feb 13, 2006 26.38 26.38 25.80 25.86 963,600 -0.51(-1.92%)
Feb 10, 2006 26.14 26.48 25.91 26.37 1,014,700 +0.21(+0.78%)
Feb 09, 2006 25.94 26.32 25.91 26.16 1,260,000 +0.22(+0.87%)
Feb 08, 2006 26.07 26.07 25.74 25.94 1,085,000 -0.06(-0.23%)
Feb 07, 2006 26.20 26.39 25.86 26.00 1,265,400 -0.27(-1.05%)
Feb 06, 2006 25.91 26.29 25.86 26.27 898,000 +0.35(+1.35%)
Feb 03, 2006 25.84 26.14 25.73 25.93 1,229,000 -0.08(-0.31%)
Feb 02, 2006 26.37 26.37 25.94 26.00 1,637,100 -0.42(-1.59%)
Feb 01, 2006 26.75 26.77 26.26 26.43 1,590,700 -0.34(-1.27%)
Jan 31, 2006 26.86 26.94 26.50 26.77 1,549,100 -0.21(-0.78%)
Jan 30, 2006 26.71 27.09 26.68 26.98 1,364,200 +0.17(+0.62%)
Jan 27, 2006 26.93 26.98 26.60 26.81 1,166,900 -0.12(-0.43%)
Jan 26, 2006 26.43 27.11 26.18 26.93 2,665,600 +0.73(+2.77%)
Jan 25, 2006 25.95 26.34 25.66 26.20 3,127,400 +0.82(+3.25%)
Jan 24, 2006 26.30 26.62 25.38 25.38 3,769,500 -0.82(-3.11%)
Jan 23, 2006 26.09 26.21 25.81 26.19 1,457,700 +0.39(+1.49%)
Jan 20, 2006 26.20 26.28 25.71 25.80 1,363,600 -0.38(-1.43%)
Jan 19, 2006 25.62 26.27 25.59 26.18 1,831,800 +0.77(+3.03%)
Jan 18, 2006 25.23 25.62 25.16 25.41 1,240,700 +0.05(+0.22%)
Jan 17, 2006 25.35 25.50 25.23 25.36 1,146,500 -0.04(-0.14%)
Jan 13, 2006 24.92 25.49 24.92 25.39 1,126,400 +0.07(+0.26%)
Jan 12, 2006 25.55 25.61 25.23 25.32 1,390,300 -0.30(-1.17%)
Jan 11, 2006 25.52 25.71 25.51 25.62 1,382,700 +0.11(+0.41%)
Jan 10, 2006 25.00 25.60 24.91 25.52 1,842,700 +0.46(+1.86%)
Jan 09, 2006 24.66 25.16 24.66 25.05 1,146,100 +0.45(+1.83%)
Jan 06, 2006 24.80 24.89 24.29 24.61 2,011,800 -0.21(-0.87%)
Jan 05, 2006 24.77 24.90 24.50 24.82 1,137,000 -0.09(-0.36%)
Jan 04, 2006 25.00 25.09 24.87 24.91 1,652,000 -0.07(-0.26%)
Jan 03, 2006 25.46 25.50 24.73 24.98 1,722,900 -0.41(-1.62%)
Dec 30, 2005 25.43 25.52 25.30 25.39 494,200 -0.16(-0.63%)
Dec 29, 2005 25.31 25.80 25.29 25.55 761,900 +0.22(+0.87%)
Dec 28, 2005 25.32 25.48 25.11 25.32 596,400 +0.07(+0.30%)
Dec 27, 2005 25.73 25.75 25.13 25.25 817,500 -0.27(-1.06%)
Dec 23, 2005 24.84 25.73 24.84 25.52 605,000 +0.23(+0.91%)
Dec 22, 2005 25.18 25.33 25.09 25.29 890,800 +0.19(+0.76%)
Dec 21, 2005 24.64 25.25 24.64 25.10 1,393,000 +0.59(+2.39%)
Dec 20, 2005 24.42 24.64 24.27 24.52 920,900 +0.14(+0.59%)
Dec 19, 2005 24.62 24.62 24.36 24.37 829,700 -0.30(-1.22%)
Dec 16, 2005 24.75 24.84 24.59 24.67 979,600 -0.00(-0.02%)
Dec 15, 2005 24.62 24.80 24.39 24.68 1,197,500 +0.05(+0.22%)
Dec 14, 2005 24.50 24.73 24.41 24.62 720,200 +0.16(+0.65%)
Dec 13, 2005 24.31 24.57 24.17 24.46 1,068,200 -0.01(-0.04%)
Dec 12, 2005 24.65 24.71 24.32 24.47 1,538,500 -0.05(-0.22%)
Dec 09, 2005 24.18 24.62 24.15 24.52 1,018,900 +0.35(+1.45%)
Dec 08, 2005 23.88 24.44 23.85 24.18 1,334,500 +0.10(+0.39%)
Dec 07, 2005 24.35 24.51 24.00 24.08 1,168,900 -0.22(-0.91%)
Dec 06, 2005 24.40 24.46 24.23 24.30 1,393,500 +0.09(+0.37%)
Dec 05, 2005 24.43 24.45 23.98 24.21 909,600 -0.21(-0.88%)
Dec 02, 2005 24.50 24.52 24.30 24.43 673,700 -0.09(-0.35%)
Dec 01, 2005 24.32 24.67 24.26 24.51 1,106,300 +0.19(+0.78%)
Nov 30, 2005 24.52 24.64 24.25 24.32 1,416,200 -0.33(-1.34%)
Nov 29, 2005 24.46 24.87 24.45 24.65 1,321,900 +0.22(+0.90%)
Nov 28, 2005 24.60 24.62 24.32 24.43 1,252,500 -0.02(-0.10%)
Nov 25, 2005 24.45 24.50 24.27 24.45 216,700 -0.02(-0.06%)
Nov 23, 2005 24.28 24.56 24.27 24.47 918,300 +0.08(+0.35%)
Nov 22, 2005 24.05 24.41 23.86 24.39 1,325,800 +0.26(+1.06%)
Nov 21, 2005 24.24 24.32 24.02 24.13 1,182,100 -0.19(-0.76%)
Nov 18, 2005 24.20 24.34 23.95 24.32 1,888,700 +0.37(+1.52%)
Nov 17, 2005 23.33 23.98 23.33 23.95 1,775,200 +0.75(+3.21%)
Nov 16, 2005 23.50 23.52 23.07 23.20 1,224,600 -0.25(-1.07%)
Nov 15, 2005 23.55 23.64 23.32 23.45 1,389,500 -0.19(-0.78%)
Nov 14, 2005 23.45 23.71 23.43 23.64 1,399,700 +0.17(+0.72%)
Nov 11, 2005 23.48 23.59 23.27 23.47 726,300 -0.05(-0.23%)
Nov 10, 2005 23.16 23.57 23.06 23.52 1,188,500 +0.36(+1.58%)
Nov 09, 2005 23.16 23.32 23.09 23.16 806,400 -0.04(-0.17%)
Nov 08, 2005 23.34 23.35 23.10 23.20 1,433,700 -0.30(-1.30%)
Nov 07, 2005 23.25 23.59 23.20 23.50 1,408,000 +0.24(+1.03%)
Nov 04, 2005 23.52 23.52 23.09 23.27 1,111,000 -0.20(-0.83%)
Nov 03, 2005 23.25 23.57 23.25 23.46 1,494,100 +0.23(+0.97%)
Nov 02, 2005 22.95 23.25 22.80 23.23 1,362,900 +0.25(+1.09%)
Nov 01, 2005 22.73 23.05 22.73 22.98 1,693,900 +0.08(+0.35%)
Oct 31, 2005 22.30 23.00 22.26 22.91 1,718,600 +0.61(+2.74%)
Oct 28, 2005 22.11 22.41 21.96 22.30 1,245,700 +0.29(+1.29%)
Oct 27, 2005 22.18 22.29 21.91 22.01 1,577,000 -0.27(-1.21%)
Oct 26, 2005 22.35 23.11 22.25 22.28 2,550,800 -0.16(-0.71%)
Oct 25, 2005 21.98 22.48 21.96 22.44 1,591,700 +0.42(+1.88%)
Oct 24, 2005 21.70 22.09 21.70 22.02 1,680,100 +0.42(+1.94%)
Oct 21, 2005 21.87 21.92 21.49 21.61 1,213,600 -0.27(-1.21%)
Oct 20, 2005 21.98 22.21 21.71 21.87 1,502,000 -0.21(-0.95%)
Oct 19, 2005 21.68 22.08 21.60 22.08 1,765,200 +0.28(+1.28%)
Oct 18, 2005 21.80 21.88 21.64 21.80 1,392,100 -0.07(-0.34%)
Oct 17, 2005 21.85 21.93 21.71 21.88 751,000 +0.04(+0.18%)
Oct 14, 2005 21.88 21.91 21.58 21.84 924,200 +0.11(+0.51%)
Oct 13, 2005 21.80 21.80 21.35 21.73 1,040,500 -0.09(-0.41%)
Oct 12, 2005 22.10 22.18 21.56 21.82 1,671,800 -0.24(-1.11%)
Oct 11, 2005 22.07 22.30 21.98 22.06 908,400 -0.14(-0.61%)
Oct 10, 2005 22.55 22.55 22.00 22.20 849,500 -0.36(-1.57%)
Oct 07, 2005 22.51 22.60 22.43 22.55 1,298,400 +0.14(+0.65%)
Oct 06, 2005 22.50 22.73 22.16 22.41 1,155,000 +0.03(+0.13%)
Oct 05, 2005 23.07 23.18 22.38 22.38 1,521,000 -0.75(-3.24%)
Oct 04, 2005 23.23 23.91 23.07 23.12 1,398,300 -0.32(-1.39%)
Oct 03, 2005 23.25 23.50 23.14 23.45 1,204,700 +0.21(+0.90%)
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%)
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.