Breaking News Bar

Business News and Information

CSX Corp (NQ: CSX )

35.85 USD +0.28 (+0.79%)
Streaming Delayed Price Updated: 11:15 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 69.67 69.98 68.82 68.86 7,714,188 +0.05(+0.07%)
Oct 30, 2018 65.98 68.98 65.93 68.81 8,156,651 +3.12(+4.75%)
Oct 29, 2018 66.96 67.49 64.64 65.69 7,825,423 -0.23(-0.35%)
Oct 26, 2018 64.04 66.50 63.65 65.92 6,332,700 -0.47(-0.71%)
Oct 25, 2018 66.15 67.48 65.76 66.39 7,085,052 +0.48(+0.73%)
Oct 24, 2018 66.85 67.71 65.83 65.91 7,937,159 -0.91(-1.36%)
Oct 23, 2018 66.97 67.32 65.74 66.82 7,858,533 -1.49(-2.18%)
Oct 22, 2018 67.76 68.94 67.36 68.31 6,782,046 +0.37(+0.54%)
Oct 19, 2018 68.75 69.28 67.84 67.94 9,908,700 -0.71(-1.03%)
Oct 18, 2018 70.38 70.55 68.46 68.65 10,882,716 -2.06(-2.91%)
Oct 17, 2018 73.00 73.05 69.85 70.71 10,763,471 -1.49(-2.06%)
Oct 16, 2018 71.15 72.45 70.76 72.20 9,076,308 +1.34(+1.89%)
Oct 15, 2018 70.07 71.21 69.94 70.86 5,489,898 +0.66(+0.94%)
Oct 12, 2018 70.62 71.35 69.77 70.20 7,779,900 +1.43(+2.08%)
Oct 11, 2018 69.44 70.57 68.60 68.77 11,471,500 -0.79(-1.14%)
Oct 10, 2018 74.55 74.61 69.54 69.56 10,835,272 -5.05(-6.77%)
Oct 09, 2018 75.10 75.34 74.54 74.61 5,806,754 -0.15(-0.20%)
Oct 08, 2018 74.46 75.01 73.38 74.76 3,907,244 +0.21(+0.28%)
Oct 05, 2018 75.65 75.65 73.99 74.55 4,338,400 -0.12(-0.16%)
Oct 04, 2018 75.03 75.38 73.76 74.67 4,522,726 -0.32(-0.43%)
Oct 03, 2018 74.64 75.66 74.43 74.99 4,045,666 +0.66(+0.89%)
Oct 02, 2018 75.08 75.09 74.12 74.33 4,824,744 -0.70(-0.93%)
Oct 01, 2018 74.38 75.36 74.35 75.03 4,154,438 +0.98(+1.32%)
Sep 28, 2018 74.00 74.41 73.76 74.05 3,124,400 -0.16(-0.22%)
Sep 27, 2018 74.23 74.89 73.27 74.21 2,775,783 +0.31(+0.42%)
Sep 26, 2018 73.48 74.49 73.45 73.90 4,065,859 +0.58(+0.79%)
Sep 25, 2018 73.54 73.68 72.99 73.32 3,955,031 +0.02(+0.03%)
Sep 24, 2018 73.58 73.94 73.06 73.30 4,770,067 -0.69(-0.93%)
Sep 21, 2018 72.75 74.13 72.69 73.99 18,291,700 +0.94(+1.29%)
Sep 20, 2018 74.25 74.53 72.92 73.05 5,317,107 -0.94(-1.27%)
Sep 19, 2018 74.27 74.68 73.89 73.99 5,525,945 -0.12(-0.16%)
Sep 18, 2018 73.96 74.65 73.56 74.11 5,146,201 +0.77(+1.05%)
Sep 17, 2018 73.63 73.86 73.19 73.34 4,425,800 -0.14(-0.19%)
Sep 14, 2018 73.28 74.12 72.96 73.48 4,109,800 +0.30(+0.41%)
Sep 13, 2018 74.00 74.12 72.89 73.18 5,162,205 -0.96(-1.29%)
Sep 12, 2018 74.16 74.75 73.92 74.14 3,528,986 +0.03(+0.04%)
Sep 11, 2018 74.28 74.70 73.66 74.11 5,182,553 -0.21(-0.28%)
Sep 10, 2018 74.08 74.78 73.65 74.32 5,135,482 +0.69(+0.94%)
Sep 07, 2018 73.75 74.37 73.59 73.63 5,258,300 -0.43(-0.58%)
Sep 06, 2018 74.16 74.91 74.01 74.06 4,587,136 -0.24(-0.32%)
Sep 05, 2018 73.92 74.68 73.41 74.30 4,759,386 -0.54(-0.72%)
Sep 04, 2018 74.16 74.88 74.03 74.84 5,915,281 +0.68(+0.92%)
Aug 31, 2018 74.16 74.16 74.16 0 -0.05(-0.07%)
Aug 30, 2018 74.33 74.70 73.93 74.21 4,228,788 -0.61(-0.82%)
Aug 29, 2018 75.37 75.51 74.70 74.82 3,392,085 -0.39(-0.52%)
Aug 28, 2018 75.93 76.24 75.06 75.21 3,135,395 -0.29(-0.38%)
Aug 27, 2018 75.01 75.62 74.85 75.50 3,630,962 +0.85(+1.14%)
Aug 24, 2018 74.02 75.01 73.98 74.65 4,292,000 +0.70(+0.95%)
Aug 23, 2018 73.90 74.54 73.73 73.95 4,415,845 +0.22(+0.30%)
Aug 22, 2018 74.36 74.69 73.70 73.73 3,094,792 -0.96(-1.29%)
Aug 21, 2018 73.84 75.14 73.80 74.69 4,936,816 +0.92(+1.25%)
Aug 20, 2018 73.90 74.75 73.68 73.77 6,092,520 +0.08(+0.11%)
Aug 17, 2018 73.52 74.10 73.22 73.69 3,553,200 +0.25(+0.34%)
Aug 16, 2018 73.37 73.69 72.65 73.44 5,266,983 +0.28(+0.38%)
Aug 15, 2018 72.93 73.55 72.63 73.16 4,724,582 -0.54(-0.73%)
Aug 14, 2018 72.83 73.98 72.83 73.70 5,312,005 +1.09(+1.50%)
Aug 13, 2018 72.44 73.06 72.29 72.61 3,884,808 +0.22(+0.30%)
Aug 10, 2018 71.51 72.79 71.51 72.39 3,357,500 +0.22(+0.30%)
Aug 09, 2018 72.71 72.88 72.07 72.17 3,390,565 -0.37(-0.51%)
Aug 08, 2018 72.59 72.85 72.19 72.54 3,136,839 -0.05(-0.07%)
Aug 07, 2018 72.34 72.90 72.20 72.59 3,086,612 +0.44(+0.61%)
Aug 06, 2018 71.37 72.42 71.30 72.15 5,091,615 +0.89(+1.25%)
Aug 03, 2018 71.12 71.43 70.45 71.26 4,265,900 +0.17(+0.24%)
Aug 02, 2018 70.09 71.37 70.09 71.09 4,902,013 +0.47(+0.67%)
Aug 01, 2018 70.74 71.17 70.13 70.62 4,262,504 -0.06(-0.08%)
Jul 31, 2018 70.47 71.26 70.41 70.68 8,092,082 +0.39(+0.55%)
Jul 30, 2018 70.31 71.26 70.16 70.29 6,677,248 +0.02(+0.03%)
Jul 27, 2018 70.85 71.24 69.93 70.27 5,912,000 -0.62(-0.87%)
Jul 26, 2018 72.22 70.71 70.89 4,527,128 -0.06(-0.08%)
Jul 25, 2018 69.04 71.07 68.78 70.95 6,655,100 +1.80(+2.60%)
Jul 24, 2018 69.96 70.87 68.79 69.15 9,236,241 -1.13(-1.61%)
Jul 23, 2018 68.73 70.43 68.73 70.28 6,201,443 +0.82(+1.18%)
Jul 20, 2018 68.74 69.90 68.58 69.46 8,665,321 +0.31(+0.45%)
Jul 19, 2018 69.55 66.71 69.15 10,896,646 +0.15(+0.22%)
Jul 18, 2018 66.65 69.11 66.30 69.00 16,573,890 +4.56(+7.08%)
Jul 17, 2018 63.75 64.59 63.23 64.44 8,693,069 +0.44(+0.69%)
Jul 16, 2018 64.88 65.22 63.29 64.00 8,317,812 -0.71(-1.10%)
Jul 13, 2018 64.61 65.36 64.48 64.71 4,937,009 +0.03(+0.05%)
Jul 12, 2018 65.38 65.54 64.46 64.68 6,347,297 -0.13(-0.20%)
Jul 11, 2018 64.35 64.81 4,161,107 -1.24(-1.88%)
Jul 10, 2018 66.69 66.69 65.28 66.05 3,747,492 -0.45(-0.68%)
Jul 09, 2018 65.32 66.67 65.28 66.50 4,534,342 +1.50(+2.31%)
Jul 06, 2018 64.58 65.32 64.16 65.00 2,786,645 +0.64(+0.99%)
Jul 05, 2018 64.29 64.63 63.86 64.36 3,685,343 +0.51(+0.80%)
Jul 03, 2018 63.85 63.85 63.85 0 -0.41(-0.64%)
Jul 02, 2018 63.54 64.51 63.27 64.26 3,186,163 +0.48(+0.75%)
Jun 29, 2018 63.94 64.57 63.67 63.78 5,002,278 +0.19(+0.30%)
Jun 28, 2018 63.88 64.11 62.72 63.59 5,293,746 -0.19(-0.30%)
Jun 27, 2018 64.18 65.42 63.78 63.78 5,115,208 -0.40(-0.62%)
Jun 26, 2018 63.99 64.56 63.99 64.18 3,653,011 +0.10(+0.16%)
Jun 25, 2018 64.69 64.92 63.46 64.08 4,684,447 -0.70(-1.08%)
Jun 22, 2018 64.69 65.23 64.59 64.78 8,645,650 +0.73(+1.14%)
Jun 21, 2018 64.75 64.95 63.86 64.05 4,697,066 -0.82(-1.26%)
Jun 20, 2018 65.00 65.20 64.59 64.87 3,336,991 +0.04(+0.06%)
Jun 19, 2018 65.28 65.51 64.71 64.83 5,967,636 -1.28(-1.94%)
Jun 18, 2018 66.04 66.54 65.85 66.11 3,477,310 -0.54(-0.81%)
Jun 15, 2018 66.77 65.89 66.65 8,033,239 +0.76(+1.15%)
Jun 14, 2018 66.40 66.64 65.65 65.89 4,054,956 -0.24(-0.36%)
Jun 13, 2018 66.75 67.08 65.86 66.13 4,886,853 -0.62(-0.93%)
Jun 12, 2018 67.25 67.69 66.67 66.75 4,210,742 -0.53(-0.79%)
Jun 11, 2018 67.07 67.66 66.60 67.28 5,123,519 +0.21(+0.31%)
Jun 08, 2018 65.90 67.14 65.75 67.07 5,162,743 +1.32(+2.01%)
Jun 07, 2018 65.33 65.80 65.10 65.75 5,640,992 +0.42(+0.64%)
Jun 06, 2018 65.34 65.33 2,864,267 +0.64(+0.99%)
Jun 05, 2018 64.68 64.95 63.74 64.69 3,576,948 +0.00(+0.00%)
Jun 04, 2018 65.61 65.82 64.38 64.69 3,903,537 -0.75(-1.15%)
Jun 01, 2018 65.22 65.95 65.12 65.44 4,425,755 +0.79(+1.22%)
May 31, 2018 65.56 65.90 64.50 64.65 6,681,210 -0.99(-1.51%)
May 30, 2018 64.37 65.93 64.29 65.64 4,722,785 +1.42(+2.21%)
May 29, 2018 64.11 64.47 63.62 64.22 3,794,838 -0.46(-0.71%)
May 25, 2018 64.68 64.68 64.68 0 +0.25(+0.39%)
May 24, 2018 63.63 64.65 63.53 64.43 3,698,990 +0.88(+1.38%)
May 23, 2018 63.00 63.60 62.62 63.55 3,057,360 +0.08(+0.13%)
May 22, 2018 64.11 64.54 63.42 63.47 3,447,597 -0.54(-0.84%)
May 21, 2018 64.05 64.67 63.89 64.01 3,194,213 +0.25(+0.39%)
May 18, 2018 63.55 63.98 63.13 63.76 2,702,384 +0.24(+0.38%)
May 17, 2018 63.09 64.07 63.04 63.52 3,052,908 +0.24(+0.38%)
May 16, 2018 62.64 63.64 62.61 63.28 4,475,627 +0.67(+1.07%)
May 15, 2018 62.33 62.82 61.89 62.61 3,314,398 -0.29(-0.46%)
May 14, 2018 63.79 63.79 62.70 62.90 3,419,126 -0.19(-0.30%)
May 11, 2018 62.96 63.88 62.80 63.09 4,599,217 +0.28(+0.45%)
May 10, 2018 62.79 63.03 62.07 62.81 4,329,212 +0.56(+0.90%)
May 09, 2018 60.86 62.45 60.86 62.25 6,151,840 +1.68(+2.77%)
May 08, 2018 60.33 61.17 60.14 60.57 4,963,242 +0.07(+0.12%)
May 07, 2018 60.26 60.75 60.12 60.50 3,623,161 +0.53(+0.88%)
May 04, 2018 58.69 60.41 58.58 59.97 4,186,108 +0.88(+1.49%)
May 03, 2018 59.10 59.52 57.97 59.09 5,613,195 -0.29(-0.49%)
May 02, 2018 59.64 60.38 59.22 59.38 5,144,718 -0.47(-0.79%)
May 01, 2018 59.29 60.10 59.03 59.85 4,936,889 +0.46(+0.77%)
Apr 30, 2018 60.57 61.07 59.38 59.39 5,228,915 -0.89(-1.48%)
Apr 27, 2018 59.02 60.36 59.02 60.28 4,434,940 +1.04(+1.76%)
Apr 26, 2018 59.51 60.24 58.86 59.24 6,698,756 -0.75(-1.25%)
Apr 25, 2018 59.28 60.18 58.93 59.99 6,057,312 +0.80(+1.35%)
Apr 24, 2018 60.62 61.11 58.57 59.19 5,202,065 -1.15(-1.91%)
Apr 23, 2018 60.18 60.68 59.95 60.34 5,995,566 +0.30(+0.50%)
Apr 20, 2018 60.98 61.50 59.94 60.04 5,486,722 -1.15(-1.88%)
Apr 19, 2018 61.10 61.42 60.34 61.19 7,502,408 +0.18(+0.30%)
Apr 18, 2018 59.19 61.17 59.19 61.01 20,293,601 +4.44(+7.85%)
Apr 17, 2018 56.49 57.15 56.10 56.57 6,929,419 +0.16(+0.28%)
Apr 16, 2018 56.18 56.67 55.95 56.41 8,621,643 +0.82(+1.48%)
Apr 13, 2018 56.33 56.62 55.39 55.59 4,956,380 -0.52(-0.93%)
Apr 12, 2018 55.40 56.47 55.22 56.11 7,446,547 +1.10(+2.00%)
Apr 11, 2018 54.95 55.35 54.65 55.01 4,951,841 -0.25(-0.45%)
Apr 10, 2018 55.31 55.79 54.99 55.26 5,214,507 +0.84(+1.54%)
Apr 09, 2018 54.63 55.44 54.36 54.42 4,604,541 +0.07(+0.13%)
Apr 06, 2018 55.06 55.35 53.53 54.35 5,405,293 -1.25(-2.25%)
Apr 05, 2018 55.78 56.04 55.01 55.60 4,875,544 +0.13(+0.23%)
Apr 04, 2018 54.83 55.75 54.40 55.47 6,046,184 -0.26(-0.47%)
Apr 03, 2018 55.08 56.04 54.90 55.73 6,099,876 +0.99(+1.81%)
Apr 02, 2018 55.48 56.00 53.91 54.74 5,791,160 -0.97(-1.74%)
Mar 29, 2018 55.71 55.71 55.71 0 +1.40(+2.58%)
Mar 28, 2018 54.87 55.00 53.71 54.31 7,638,134 -0.39(-0.71%)
Mar 27, 2018 55.96 56.56 54.37 54.70 5,470,283 -0.95(-1.71%)
Mar 26, 2018 55.21 55.87 54.33 55.65 5,647,384 +1.38(+2.54%)
Mar 23, 2018 55.33 56.23 54.20 54.27 5,257,249 -1.02(-1.84%)
Mar 22, 2018 56.43 56.64 55.18 55.29 5,112,982 -1.61(-2.83%)
Mar 21, 2018 56.92 57.76 56.54 56.90 3,806,813 -0.07(-0.12%)
Mar 20, 2018 57.01 57.46 56.78 56.97 3,595,023 +0.28(+0.49%)
Mar 19, 2018 56.97 55.91 56.69 4,583,315 -0.23(-0.40%)
Mar 16, 2018 56.80 57.51 56.55 56.92 8,754,202 +0.17(+0.30%)
Mar 15, 2018 56.85 57.07 56.26 56.75 5,018,746 -0.08(-0.14%)
Mar 14, 2018 57.87 57.92 56.49 56.83 5,209,352 -0.65(-1.13%)
Mar 13, 2018 58.07 58.40 57.34 57.48 4,928,561 -0.11(-0.19%)
Mar 12, 2018 57.99 58.05 57.36 57.59 4,071,118 -0.41(-0.71%)
Mar 09, 2018 56.82 58.00 56.60 58.00 6,168,366 +1.75(+3.11%)
Mar 08, 2018 56.36 56.77 55.32 56.25 4,578,639 +0.00(+0.00%)
Mar 07, 2018 56.73 56.25 5,510,799 +0.11(+0.20%)
Mar 06, 2018 56.50 57.15 55.80 56.14 7,732,180 -0.24(-0.43%)
Mar 05, 2018 54.83 56.47 53.78 56.38 9,658,595 +1.34(+2.43%)
Mar 02, 2018 54.39 55.35 53.58 55.04 11,229,009 +0.52(+0.95%)
Mar 01, 2018 53.95 55.74 53.13 54.52 13,346,441 +0.80(+1.49%)
Feb 28, 2018 55.03 55.42 53.65 53.72 9,933,446 -1.40(-2.54%)
Feb 27, 2018 56.24 56.99 55.09 55.12 7,013,393 -1.09(-1.94%)
Feb 26, 2018 56.23 56.69 55.63 56.21 6,677,500 +0.37(+0.66%)
Feb 23, 2018 55.45 55.87 54.58 55.84 4,568,053 +0.85(+1.55%)
Feb 22, 2018 54.99 5,160,730 +0.03(+0.05%)
Feb 21, 2018 54.60 56.34 54.45 54.96 5,810,725 +0.37(+0.68%)
Feb 20, 2018 55.73 55.97 54.32 54.59 6,388,390 -1.51(-2.69%)
Feb 16, 2018 56.10 56.10 56.10 0 +0.54(+0.97%)
Feb 15, 2018 55.72 55.82 55.08 55.56 5,622,884 +0.41(+0.74%)
Feb 14, 2018 55.23 53.13 55.15 9,448,661 +1.59(+2.97%)
Feb 13, 2018 53.71 53.56 7,482,667 +0.40(+0.75%)
Feb 12, 2018 51.56 53.60 51.33 53.16 11,144,707 +2.27(+4.46%)
Feb 09, 2018 50.83 51.35 48.43 50.89 12,278,165 +0.42(+0.83%)
Feb 08, 2018 52.91 53.16 50.46 50.47 7,797,831 -2.50(-4.72%)
Feb 07, 2018 53.38 54.36 52.94 52.97 6,496,119 -0.85(-1.58%)
Feb 06, 2018 51.27 54.00 50.12 53.82 10,563,695 +0.97(+1.84%)
Feb 05, 2018 54.89 54.91 52.24 52.85 8,968,993 -2.40(-4.34%)
Feb 02, 2018 56.19 56.35 55.20 55.25 9,275,832 -1.33(-2.35%)
Feb 01, 2018 57.10 56.09 56.58 4,076,807 -0.19(-0.33%)
Jan 31, 2018 57.18 57.72 56.40 56.77 6,199,613 -0.09(-0.16%)
Jan 30, 2018 57.21 57.44 57.07 56.86 6,402,018 -0.37(-0.65%)
Jan 29, 2018 57.56 58.01 57.04 57.23 4,166,491 -0.68(-1.17%)
Jan 26, 2018 56.37 58.01 56.16 57.91 6,081,850 +1.77(+3.15%)
Jan 25, 2018 56.29 56.72 55.87 56.14 9,482,279 -0.73(-1.28%)
Jan 24, 2018 57.31 57.31 56.14 56.87 6,547,881 -0.23(-0.40%)
Jan 23, 2018 57.44 57.60 56.37 57.10 9,875,783 -0.63(-1.09%)
Jan 22, 2018 57.80 56.95 57.73 5,999,935 +0.24(+0.42%)
Jan 19, 2018 58.08 58.16 57.26 57.49 7,541,326 -0.56(-0.96%)
Jan 18, 2018 57.71 58.24 57.59 58.05 6,911,279 +0.36(+0.62%)
Jan 17, 2018 57.15 58.16 56.60 57.69 11,145,624 -0.44(-0.76%)
Jan 16, 2018 59.87 60.04 57.97 58.13 10,048,805 -1.12(-1.89%)
Jan 12, 2018 59.25 59.25 59.25 0 +0.56(+0.95%)
Jan 11, 2018 58.62 58.98 58.45 58.69 5,460,478 +0.21(+0.36%)
Jan 10, 2018 58.25 58.48 6,472,111 -0.78(-1.32%)
Jan 09, 2018 58.78 59.76 58.60 59.26 5,861,556 +0.52(+0.89%)
Jan 08, 2018 57.34 58.97 57.34 58.74 6,224,725 +1.02(+1.77%)
Jan 05, 2018 57.58 57.95 56.92 57.72 6,308,765 +0.94(+1.66%)
Jan 04, 2018 57.35 57.96 56.64 56.78 5,840,100 -0.27(-0.47%)
Jan 03, 2018 56.16 57.25 56.06 57.05 7,735,784 +0.71(+1.26%)
Jan 02, 2018 55.63 56.63 55.02 56.34 5,880,669 +1.33(+2.42%)
Dec 29, 2017 55.01 55.01 55.01 0 +0.01(+0.02%)
Dec 28, 2017 55.36 55.40 54.47 55.00 4,310,824 -0.14(-0.25%)
Dec 27, 2017 55.09 55.41 54.76 55.14 6,913,880 +0.27(+0.49%)
Dec 26, 2017 55.07 55.37 54.77 54.87 4,388,553 -0.13(-0.24%)
Dec 22, 2017 54.86 55.29 54.61 55.00 5,647,176 +0.12(+0.22%)
Dec 21, 2017 55.85 56.08 54.82 54.88 9,212,216 -0.53(-0.96%)
Dec 20, 2017 55.35 55.90 55.03 55.41 10,416,182 +0.56(+1.02%)
Dec 19, 2017 53.93 54.95 53.40 54.85 9,671,991 +1.26(+2.35%)
Dec 18, 2017 51.70 53.71 51.50 53.59 28,587,290 +0.66(+1.25%)
Dec 15, 2017 52.04 53.55 51.63 52.93 49,877,067 -4.38(-7.64%)
Dec 14, 2017 57.76 58.32 57.16 57.31 7,125,181 -0.38(-0.66%)
Dec 13, 2017 57.29 58.35 57.07 57.69 6,604,312 +0.71(+1.25%)
Dec 12, 2017 57.08 57.40 56.41 56.98 5,625,370 +0.01(+0.02%)
Dec 11, 2017 56.40 56.99 56.17 56.97 6,465,452 +0.51(+0.90%)
Dec 08, 2017 56.36 56.75 56.20 56.46 3,918,345 +0.30(+0.53%)
Dec 07, 2017 55.47 56.44 55.37 56.16 4,991,012 +0.53(+0.95%)
Dec 06, 2017 55.84 56.33 55.56 55.63 5,732,841 -0.16(-0.29%)
Dec 05, 2017 57.26 57.39 55.69 55.79 8,103,647 -1.20(-2.11%)
Dec 04, 2017 56.45 58.24 56.44 56.99 11,689,004 +0.85(+1.51%)
Dec 01, 2017 55.23 56.31 55.22 56.14 10,325,548 +0.39(+0.70%)
Nov 30, 2017 54.40 56.17 54.15 55.75 14,536,035 +1.31(+2.41%)
Nov 29, 2017 51.91 54.71 51.51 54.44 11,155,616 +2.31(+4.43%)
Nov 28, 2017 50.69 52.16 50.44 52.13 6,799,077 +1.47(+2.90%)
Nov 27, 2017 50.91 51.09 50.22 50.66 4,525,305 -0.24(-0.47%)
Nov 24, 2017 50.88 51.32 50.67 50.90 2,446,254 -0.11(-0.22%)
Nov 22, 2017 50.40 51.20 50.13 51.01 4,665,743 +0.79(+1.57%)
Nov 21, 2017 49.76 50.24 49.56 50.22 3,796,159 +0.51(+1.03%)
Nov 20, 2017 49.75 49.91 49.30 49.71 4,842,769 -0.21(-0.42%)
Nov 17, 2017 49.96 50.06 49.50 49.92 6,174,313 -0.20(-0.40%)
Nov 16, 2017 48.71 50.15 48.33 50.12 7,168,731 +1.49(+3.06%)
Nov 15, 2017 49.26 49.34 48.26 48.63 5,286,638 -0.77(-1.56%)
Nov 14, 2017 49.46 49.62 49.00 49.40 4,419,739 -0.35(-0.70%)
Nov 13, 2017 49.36 49.97 48.79 49.75 4,913,588 -0.33(-0.66%)
Nov 10, 2017 49.97 50.38 49.77 50.08 3,462,415 -0.15(-0.30%)
Nov 09, 2017 51.19 51.25 50.17 50.23 5,455,513 -1.26(-2.45%)
Nov 08, 2017 51.15 51.86 51.02 51.49 3,896,621 -0.33(-0.64%)
Nov 07, 2017 51.13 52.42 50.89 51.82 5,507,408 +0.67(+1.31%)
Nov 06, 2017 51.05 51.25 50.59 51.15 4,578,277 -0.16(-0.31%)
Nov 03, 2017 51.63 51.74 51.17 51.31 4,002,162 -0.31(-0.60%)
Nov 02, 2017 50.22 51.64 50.09 51.62 6,117,107 +1.47(+2.93%)
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.
 
bottom clear