Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSX Corp (NQ: CSX )

33.41 -0.54 (-1.58%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 30, 2024 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, 2017 15.65 15.67 15.42 15.45 21,756,258 -0.12(-0.80%)
Apr 27, 2017 15.43 15.69 15.40 15.57 25,874,970 +0.14(+0.91%)
Apr 26, 2017 15.51 15.67 15.38 15.43 26,943,070 -0.05(-0.29%)
Apr 25, 2017 15.25 15.53 15.22 15.48 36,528,960 +0.25(+1.62%)
Apr 24, 2017 15.64 15.70 15.21 15.23 36,851,812 -0.19(-1.26%)
Apr 21, 2017 15.14 15.43 15.04 15.43 53,434,708 +0.37(+2.44%)
Apr 20, 2017 15.25 15.56 15.00 15.06 83,465,376 +0.80(+5.60%)
Apr 19, 2017 14.27 14.38 14.18 14.26 22,548,160 +0.09(+0.64%)
Apr 18, 2017 14.26 14.38 14.14 14.17 17,412,332 -0.18(-1.27%)
Apr 17, 2017 14.18 14.36 14.10 14.35 12,834,739 +0.25(+1.74%)
Apr 13, 2017 14.09 14.28 13.99 14.10 15,393,585 +0.01(+0.04%)
Apr 12, 2017 14.44 14.44 14.07 14.10 18,480,466 -0.25(-1.72%)
Apr 11, 2017 14.42 14.46 14.13 14.34 20,321,224 -0.14(-0.99%)
Apr 10, 2017 14.46 14.56 14.42 14.49 18,693,850 +0.08(+0.53%)
Apr 07, 2017 14.45 14.57 14.34 14.41 18,509,784 -0.09(-0.59%)
Apr 06, 2017 14.37 14.56 14.34 14.50 14,419,396 +0.17(+1.21%)
Apr 05, 2017 14.44 14.64 14.25 14.32 16,801,126 -0.05(-0.32%)
Apr 04, 2017 14.16 14.37 14.13 14.37 10,386,851 +0.21(+1.48%)
Apr 03, 2017 14.18 14.29 14.09 14.16 21,341,180 +0.02(+0.11%)
Mar 31, 2017 14.31 14.43 14.14 14.14 20,714,166 -0.24(-1.67%)
Mar 30, 2017 14.35 14.49 14.34 14.38 15,669,745 +0.02(+0.13%)
Mar 29, 2017 14.34 14.37 14.24 14.37 11,483,046 -0.02(-0.13%)
Mar 28, 2017 14.04 14.45 14.04 14.38 28,460,136 +0.34(+2.45%)
Mar 27, 2017 13.94 14.13 13.83 14.04 17,877,720 -0.03(-0.24%)
Mar 24, 2017 14.05 14.22 13.99 14.07 18,900,130 +0.06(+0.46%)
Mar 23, 2017 14.10 14.18 13.98 14.01 19,647,686 -0.10(-0.73%)
Mar 22, 2017 13.87 14.19 13.80 14.11 29,570,936 +0.25(+1.82%)
Mar 21, 2017 14.29 14.29 13.80 13.86 57,022,576 -0.38(-2.69%)
Mar 20, 2017 14.27 14.34 14.13 14.24 22,726,882 +0.00(+0.00%)
Mar 17, 2017 14.53 14.53 14.24 14.24 51,123,772 -0.22(-1.51%)
Mar 16, 2017 14.55 14.61 14.43 14.46 25,034,336 -0.11(-0.73%)
Mar 15, 2017 14.62 14.64 14.47 14.57 28,724,382 +0.04(+0.25%)
Mar 14, 2017 14.59 14.64 14.40 14.53 15,947,180 -0.08(-0.52%)
Mar 13, 2017 14.55 14.71 14.54 14.61 56,580,708 +0.09(+0.59%)
Mar 10, 2017 14.60 14.62 14.44 14.52 23,778,816 +0.07(+0.46%)
Mar 09, 2017 14.49 14.65 14.43 14.46 35,009,212 -0.02(-0.15%)
Mar 08, 2017 14.68 14.79 14.44 14.48 38,824,996 -0.24(-1.63%)
Mar 07, 2017 15.10 15.29 14.70 14.72 58,957,108 -0.41(-2.71%)
Mar 06, 2017 14.92 15.17 14.88 15.13 38,865,708 +0.09(+0.63%)
Mar 03, 2017 14.74 15.08 14.65 15.03 38,280,820 +0.28(+1.90%)
Mar 02, 2017 14.95 14.96 14.73 14.75 27,061,664 -0.20(-1.32%)
Mar 01, 2017 14.95 15.12 14.94 14.95 31,139,844 +0.20(+1.34%)
Feb 28, 2017 15.02 15.07 14.70 14.75 26,438,508 -0.05(-0.31%)
Feb 27, 2017 14.67 14.83 14.58 14.80 28,367,234 +0.07(+0.47%)
Feb 24, 2017 14.47 14.73 14.45 14.73 27,575,784 +0.23(+1.57%)
Feb 23, 2017 14.71 14.74 14.39 14.50 28,082,402 -0.15(-0.99%)
Feb 22, 2017 14.77 14.77 14.54 14.65 27,468,898 -0.16(-1.06%)
Feb 21, 2017 14.69 14.83 14.66 14.80 24,872,606 +0.11(+0.76%)
Feb 17, 2017 14.69 14.69 14.69 0 +0.26(+1.78%)
Feb 16, 2017 14.38 14.44 13.99 14.44 58,516,716 +0.11(+0.74%)
Feb 15, 2017 14.22 14.48 14.15 14.33 41,436,364 -0.20(-1.38%)
Feb 14, 2017 14.42 14.59 14.41 14.53 21,142,384 +0.03(+0.19%)
Feb 13, 2017 14.56 14.67 14.45 14.50 22,120,402 +0.04(+0.29%)
Feb 10, 2017 14.68 14.75 14.35 14.46 50,970,360 +0.01(+0.04%)
Feb 09, 2017 14.56 14.57 14.39 14.45 20,179,622 -0.06(-0.44%)
Feb 08, 2017 14.40 14.55 14.21 14.52 28,414,808 +0.08(+0.59%)
Feb 07, 2017 14.31 14.62 14.31 14.43 48,807,216 +0.13(+0.89%)
Feb 06, 2017 14.09 14.31 14.09 14.31 29,327,978 +0.14(+1.00%)
Feb 03, 2017 14.00 14.21 13.97 14.16 27,998,126 +0.15(+1.04%)
Feb 02, 2017 14.13 14.20 13.95 14.02 34,282,340 -0.24(-1.66%)
Feb 01, 2017 14.09 14.28 14.05 14.25 39,012,400 +0.21(+1.51%)
Jan 31, 2017 14.22 14.38 13.94 14.04 59,386,280 -0.33(-2.32%)
Jan 30, 2017 14.47 14.56 14.20 14.38 50,151,664 -0.17(-1.19%)
Jan 27, 2017 14.78 14.79 14.43 14.55 42,330,024 -0.16(-1.11%)
Jan 26, 2017 14.47 14.87 14.40 14.71 60,134,452 +0.25(+1.70%)
Jan 25, 2017 14.30 14.48 14.20 14.47 59,596,924 +0.33(+2.36%)
Jan 24, 2017 13.89 14.31 13.88 14.13 55,580,748 +0.21(+1.52%)
Jan 23, 2017 13.52 13.95 13.49 13.92 77,574,872 +0.50(+3.74%)
Jan 20, 2017 13.47 13.53 12.98 13.42 149,795,072 -0.36(-2.59%)
Jan 19, 2017 13.09 13.81 12.91 13.78 325,368,192 +2.61(+23.40%)
Jan 18, 2017 11.06 11.32 10.96 11.16 67,609,640 -0.37(-3.18%)
Jan 17, 2017 11.73 11.74 11.46 11.53 60,325,328 -0.21(-1.83%)
Jan 13, 2017 11.74 11.74 11.74 0 +0.13(+1.09%)
Jan 12, 2017 11.52 11.62 11.44 11.62 26,873,396 +0.10(+0.89%)
Jan 11, 2017 11.30 11.54 11.30 11.51 32,648,672 +0.19(+1.66%)
Jan 10, 2017 11.17 11.37 11.13 11.33 26,969,314 +0.13(+1.16%)
Jan 09, 2017 11.37 11.40 11.19 11.20 24,469,800 -0.16(-1.41%)
Jan 06, 2017 11.11 11.42 10.88 11.36 40,800,832 +0.16(+1.43%)
Jan 05, 2017 11.02 11.31 11.02 11.20 38,266,692 +0.11(+0.98%)
Jan 04, 2017 10.91 11.11 10.88 11.09 23,971,016 +0.22(+2.06%)
Jan 03, 2017 10.94 11.09 10.77 10.86 21,590,762 -0.01(-0.11%)
Dec 30, 2016 10.88 10.88 10.88 0 -0.09(-0.83%)
Dec 29, 2016 11.08 11.09 10.95 10.97 11,473,324 -0.09(-0.79%)
Dec 28, 2016 11.15 11.20 11.05 11.05 11,630,290 -0.10(-0.92%)
Dec 27, 2016 11.14 11.20 11.09 11.16 8,670,187 +0.06(+0.57%)
Dec 23, 2016 11.09 11.09 11.09 0 -0.01(-0.11%)
Dec 22, 2016 11.02 11.11 10.97 11.11 16,139,403 +0.06(+0.52%)
Dec 21, 2016 11.08 11.15 11.05 11.05 15,148,963 -0.04(-0.33%)
Dec 20, 2016 11.02 11.09 11.01 11.08 14,063,600 +0.12(+1.08%)
Dec 19, 2016 10.95 10.99 10.88 10.97 14,777,779 +0.06(+0.53%)
Dec 16, 2016 11.08 11.11 10.86 10.91 40,223,932 -0.19(-1.72%)
Dec 15, 2016 11.02 11.20 10.93 11.10 23,266,202 +0.06(+0.52%)
Dec 14, 2016 11.20 11.23 11.03 11.04 25,473,902 -0.17(-1.51%)
Dec 13, 2016 11.21 11.26 11.09 11.21 25,469,248 +0.01(+0.05%)
Dec 12, 2016 11.28 11.31 11.08 11.21 20,460,354 -0.08(-0.67%)
Dec 09, 2016 11.26 11.33 11.18 11.28 18,843,784 +0.02(+0.13%)
Dec 08, 2016 11.24 11.30 11.13 11.27 21,947,456 +0.03(+0.24%)
Dec 07, 2016 10.91 11.25 10.85 11.24 42,130,188 +0.33(+3.00%)
Dec 06, 2016 10.97 11.02 10.85 10.91 42,255,696 -0.15(-1.31%)
Dec 05, 2016 11.11 11.12 10.99 11.06 40,176,464 +0.02(+0.14%)
Dec 02, 2016 11.10 11.11 10.95 11.04 49,746,356 -0.04(-0.38%)
Dec 01, 2016 10.92 11.16 10.91 11.08 39,917,844 +0.25(+2.26%)
Nov 30, 2016 10.71 10.92 10.70 10.84 37,389,952 +0.31(+2.90%)
Nov 29, 2016 10.49 10.65 10.44 10.53 18,330,516 +0.04(+0.37%)
Nov 28, 2016 10.53 10.58 10.42 10.49 22,523,060 -0.10(-0.97%)
Nov 25, 2016 10.54 10.61 10.49 10.60 8,356,301 +0.08(+0.74%)
Nov 23, 2016 10.52 10.52 10.52 0 -0.03(-0.26%)
Nov 22, 2016 10.42 10.56 10.42 10.55 29,092,348 +0.12(+1.18%)
Nov 21, 2016 10.24 10.48 10.24 10.42 24,574,794 +0.18(+1.79%)
Nov 18, 2016 10.21 10.28 10.18 10.24 28,955,226 +0.01(+0.12%)
Nov 17, 2016 10.21 10.27 10.18 10.23 36,352,004 +0.03(+0.27%)
Nov 16, 2016 10.38 10.38 10.19 10.20 40,543,076 -0.20(-1.91%)
Nov 15, 2016 10.43 10.47 10.23 10.40 32,145,240 -0.08(-0.72%)
Nov 14, 2016 10.46 10.58 10.40 10.47 36,866,492 +0.06(+0.58%)
Nov 11, 2016 10.30 10.42 10.26 10.41 41,248,876 +0.02(+0.15%)
Nov 10, 2016 10.26 10.46 10.22 10.40 51,708,212 +0.20(+1.92%)
Nov 09, 2016 9.757 10.32 9.754 10.20 78,813,024 +0.55(+5.64%)
Nov 08, 2016 9.655 9.679 9.525 9.658 35,149,816 +0.01(+0.06%)
Nov 07, 2016 9.426 9.658 9.426 9.652 35,206,172 +0.34(+3.65%)
Nov 04, 2016 9.318 9.450 9.311 9.311 31,004,238 -0.06(-0.67%)
Nov 03, 2016 9.293 9.399 9.227 9.375 39,875,704 +0.12(+1.27%)
Nov 02, 2016 9.194 9.301 9.164 9.257 36,060,080 +0.10(+1.09%)
Nov 01, 2016 9.227 9.263 9.080 9.158 21,783,160 -0.03(-0.33%)
Oct 31, 2016 9.173 9.293 9.149 9.188 19,490,776 +0.07(+0.76%)
Oct 28, 2016 9.101 9.239 9.037 9.119 23,202,136 -0.01(-0.10%)
Oct 27, 2016 9.155 9.173 9.101 9.128 19,719,902 -0.02(-0.23%)
Oct 26, 2016 9.272 9.284 9.137 9.149 29,353,652 -0.14(-1.52%)
Oct 25, 2016 9.131 9.342 9.083 9.290 29,787,200 +0.13(+1.45%)
Oct 24, 2016 9.203 9.245 9.149 9.158 29,239,150 +0.04(+0.40%)
Oct 21, 2016 9.071 9.152 9.046 9.122 24,620,772 -0.02(-0.16%)
Oct 20, 2016 9.284 9.318 9.101 9.137 45,466,268 -0.22(-2.35%)
Oct 19, 2016 9.188 9.421 9.188 9.357 20,736,162 +0.02(+0.16%)
Oct 18, 2016 9.441 9.470 9.321 9.342 22,860,894 +0.00(+0.03%)
Oct 17, 2016 9.345 9.396 9.281 9.339 21,872,578 -0.00(-0.05%)
Oct 14, 2016 9.471 9.555 9.339 9.343 32,960,570 -0.04(-0.40%)
Oct 13, 2016 9.224 9.420 9.113 9.381 49,828,796 +0.28(+3.11%)
Oct 12, 2016 9.164 9.167 9.068 9.098 41,072,960 -0.08(-0.85%)
Oct 11, 2016 9.278 9.281 9.126 9.176 32,874,668 -0.11(-1.17%)
Oct 10, 2016 9.366 9.429 9.265 9.284 30,669,080 -0.07(-0.71%)
Oct 07, 2016 9.327 9.381 9.281 9.351 35,170,864 -0.00(-0.03%)
Oct 06, 2016 9.269 9.382 9.215 9.354 44,175,648 +0.11(+1.14%)
Oct 05, 2016 9.143 9.266 9.107 9.248 17,572,012 +0.16(+1.79%)
Oct 04, 2016 9.179 9.233 9.080 9.086 19,469,086 -0.08(-0.85%)
Oct 03, 2016 9.134 9.185 9.104 9.164 14,231,059 -0.02(-0.23%)
Sep 30, 2016 9.083 9.214 9.037 9.185 23,693,376 +0.15(+1.70%)
Sep 29, 2016 9.053 9.104 8.971 9.031 23,731,962 -0.01(-0.07%)
Sep 28, 2016 8.962 9.049 8.912 9.037 14,675,705 +0.12(+1.32%)
Sep 27, 2016 8.962 9.004 8.911 8.920 17,455,106 -0.03(-0.30%)
Sep 26, 2016 8.863 9.012 8.851 8.947 22,859,380 +0.02(+0.24%)
Sep 23, 2016 8.848 8.947 8.830 8.926 16,588,963 +0.02(+0.24%)
Sep 22, 2016 9.019 9.068 8.902 8.905 17,811,898 -0.04(-0.47%)
Sep 21, 2016 8.806 8.962 8.797 8.947 22,152,640 +0.18(+2.10%)
Sep 20, 2016 8.884 8.893 8.760 8.763 19,498,506 -0.05(-0.58%)
Sep 19, 2016 8.872 8.911 8.794 8.815 15,158,804 -0.02(-0.20%)
Sep 16, 2016 8.772 8.855 8.694 8.833 37,270,136 +0.03(+0.34%)
Sep 15, 2016 8.730 8.830 8.655 8.803 31,536,338 +0.08(+0.97%)
Sep 14, 2016 8.586 8.790 8.569 8.718 33,110,576 +0.11(+1.26%)
Sep 13, 2016 8.586 8.697 8.556 8.610 36,027,292 -0.02(-0.28%)
Sep 12, 2016 8.432 8.688 8.405 8.634 35,883,324 +0.23(+2.80%)
Sep 09, 2016 8.625 8.667 8.399 8.399 28,020,108 -0.32(-3.66%)
Sep 08, 2016 8.637 8.727 8.601 8.718 20,068,878 +0.04(+0.49%)
Sep 07, 2016 8.513 8.679 8.492 8.676 26,563,298 +0.21(+2.45%)
Sep 06, 2016 8.471 8.513 8.437 8.468 15,909,595 -0.01(-0.07%)
Sep 02, 2016 8.513 8.474 8.474 8.474 9,870,244 -0.01(-0.14%)
Sep 01, 2016 8.544 8.547 8.411 8.486 13,687,897 -0.03(-0.35%)
Aug 31, 2016 8.550 8.580 8.498 8.516 17,469,302 -0.06(-0.74%)
Aug 30, 2016 8.550 8.598 8.528 8.580 16,606,658 +0.03(+0.39%)
Aug 29, 2016 8.474 8.652 8.429 8.547 22,690,756 +0.11(+1.32%)
Aug 26, 2016 8.432 8.501 8.378 8.435 17,071,742 +0.04(+0.50%)
Aug 25, 2016 8.522 8.525 8.384 8.393 17,371,156 -0.13(-1.51%)
Aug 24, 2016 8.525 8.552 8.513 8.522 14,390,226 -0.01(-0.18%)
Aug 23, 2016 8.564 8.600 8.498 8.537 9,907,815 +0.02(+0.28%)
Aug 22, 2016 8.555 8.555 8.480 8.513 11,150,938 -0.07(-0.77%)
Aug 19, 2016 8.549 8.603 8.528 8.579 15,982,283 +0.00(+0.00%)
Aug 18, 2016 8.420 8.579 8.414 8.579 24,219,250 +0.15(+1.74%)
Aug 17, 2016 8.363 8.435 8.323 8.432 14,067,699 +0.06(+0.75%)
Aug 16, 2016 8.375 8.408 8.351 8.369 12,570,262 -0.01(-0.14%)
Aug 15, 2016 8.402 8.471 8.378 8.381 14,568,042 -0.01(-0.18%)
Aug 12, 2016 8.366 8.417 8.341 8.396 11,513,023 -0.01(-0.07%)
Aug 11, 2016 8.378 8.455 8.363 8.402 15,521,847 +0.02(+0.29%)
Aug 10, 2016 8.477 8.483 8.360 8.378 11,540,284 -0.08(-0.92%)
Aug 09, 2016 8.546 8.567 8.441 8.456 11,708,295 -0.07(-0.77%)
Aug 08, 2016 8.540 8.642 8.513 8.522 16,127,983 -0.04(-0.52%)
Aug 05, 2016 8.465 8.594 8.414 8.567 16,318,362 +0.17(+2.07%)
Aug 04, 2016 8.381 8.435 8.348 8.393 13,033,202 -0.04(-0.53%)
Aug 03, 2016 8.303 8.462 8.283 8.438 18,865,622 +0.16(+1.95%)
Aug 02, 2016 8.336 8.384 8.217 8.277 19,723,180 -0.12(-1.43%)
Aug 01, 2016 8.477 8.510 8.378 8.396 16,294,443 -0.08(-0.95%)
Jul 29, 2016 8.474 8.507 8.416 8.477 13,236,006 -0.01(-0.07%)
Jul 28, 2016 8.417 8.534 8.387 8.483 15,840,290 +0.04(+0.50%)
Jul 27, 2016 8.609 8.624 8.387 8.441 31,921,572 -0.15(-1.78%)
Jul 26, 2016 8.489 8.600 8.480 8.594 17,170,844 +0.10(+1.23%)
Jul 25, 2016 8.510 8.531 8.438 8.489 16,928,004 -0.03(-0.39%)
Jul 22, 2016 8.501 8.531 8.462 8.522 13,983,635 +0.04(+0.49%)
Jul 21, 2016 8.498 8.567 8.444 8.480 15,895,776 -0.08(-0.98%)
Jul 20, 2016 8.492 8.573 8.414 8.564 20,317,454 +0.10(+1.13%)
Jul 19, 2016 8.456 8.499 8.409 8.468 21,117,822 -0.05(-0.60%)
Jul 18, 2016 8.576 8.579 8.489 8.519 23,218,134 -0.01(-0.18%)
Jul 15, 2016 8.692 8.701 8.492 8.534 29,639,688 -0.16(-1.82%)
Jul 14, 2016 8.462 8.800 8.381 8.692 63,544,224 +0.25(+2.98%)
Jul 13, 2016 8.130 8.528 8.007 8.441 73,260,432 +0.36(+4.40%)
Jul 12, 2016 8.073 8.133 8.019 8.085 29,543,764 +0.10(+1.31%)
Jul 11, 2016 7.938 8.046 7.932 7.980 24,849,496 +0.04(+0.53%)
Jul 08, 2016 7.846 7.989 7.744 7.938 33,031,196 +0.19(+2.51%)
Jul 07, 2016 7.753 7.852 7.720 7.744 14,815,642 +0.06(+0.82%)
Jul 05, 2016 7.792 7.819 7.639 7.681 22,454,506 -0.16(-2.06%)
Jul 01, 2016 7.813 7.843 7.843 7.843 16,186,164 +0.04(+0.50%)
Jun 30, 2016 7.699 7.804 7.555 7.804 27,006,212 +0.12(+1.56%)
Jun 29, 2016 7.594 7.698 7.561 7.684 21,338,482 +0.17(+2.31%)
Jun 28, 2016 7.406 7.521 7.370 7.511 28,401,976 +0.19(+2.53%)
Jun 27, 2016 7.603 7.654 7.310 7.325 33,772,932 -0.37(-4.75%)
Jun 24, 2016 7.741 7.882 7.633 7.690 45,064,560 -0.39(-4.81%)
Jun 23, 2016 8.028 8.094 8.016 8.079 12,744,777 +0.13(+1.69%)
Jun 22, 2016 7.989 8.024 7.932 7.944 16,967,386 -0.02(-0.30%)
Jun 21, 2016 7.998 8.030 7.885 7.968 25,479,400 -0.11(-1.37%)
Jun 20, 2016 8.103 8.202 8.079 8.079 21,763,016 +0.07(+0.93%)
Jun 17, 2016 7.914 8.043 7.885 8.004 29,103,142 +0.10(+1.21%)
Jun 16, 2016 7.828 7.920 7.735 7.909 18,824,446 +0.01(+0.15%)
Jun 15, 2016 7.938 8.022 7.888 7.897 18,712,730 +0.00(+0.00%)
Jun 14, 2016 7.941 8.034 7.852 7.897 19,645,694 -0.06(-0.75%)
Jun 13, 2016 8.007 8.070 7.947 7.956 21,693,994 -0.06(-0.71%)
Jun 10, 2016 7.983 8.055 7.961 8.013 14,701,373 -0.08(-1.00%)
Jun 09, 2016 8.061 8.115 7.962 8.094 17,525,394 +0.01(+0.19%)
Jun 08, 2016 7.917 8.157 7.891 8.079 25,460,438 +0.16(+2.00%)
Jun 07, 2016 7.992 8.010 7.891 7.920 22,089,520 -0.01(-0.11%)
Jun 06, 2016 7.986 8.019 7.852 7.929 26,292,696 -0.04(-0.53%)
Jun 03, 2016 7.906 8.004 7.837 7.971 16,232,724 +0.07(+0.83%)
Jun 02, 2016 7.798 7.917 7.798 7.906 17,288,850 +0.06(+0.76%)
Jun 01, 2016 7.834 7.864 7.741 7.846 19,824,092 -0.06(-0.79%)
May 31, 2016 7.780 7.947 7.756 7.909 28,833,850 +0.16(+2.09%)
May 27, 2016 7.729 7.747 7.747 7.747 20,067,528 +0.03(+0.43%)
May 26, 2016 7.657 7.762 7.651 7.714 12,819,730 +0.04(+0.51%)
May 25, 2016 7.583 7.696 7.577 7.675 17,065,662 +0.11(+1.45%)
May 24, 2016 7.601 7.660 7.503 7.565 28,690,256 -0.04(-0.47%)
May 23, 2016 7.639 7.687 7.592 7.601 15,827,233 -0.07(-0.93%)
May 20, 2016 7.598 7.730 7.595 7.672 18,613,096 +0.08(+1.06%)
May 19, 2016 7.541 7.639 7.504 7.592 22,355,762 -0.06(-0.78%)
May 18, 2016 7.506 7.717 7.503 7.651 28,121,984 +0.10(+1.30%)
May 17, 2016 7.464 7.693 7.445 7.553 30,612,258 +0.06(+0.75%)
May 16, 2016 7.467 7.558 7.464 7.497 20,475,468 +0.03(+0.44%)
May 13, 2016 7.568 7.616 7.408 7.464 29,685,764 -0.12(-1.64%)
May 12, 2016 7.717 7.743 7.535 7.589 27,056,064 -0.10(-1.35%)
May 11, 2016 7.836 7.842 7.693 7.693 14,910,697 -0.14(-1.82%)
May 10, 2016 7.693 7.871 7.693 7.836 20,551,778 +0.15(+2.01%)
May 09, 2016 7.779 7.779 7.631 7.681 18,859,836 -0.09(-1.18%)
May 06, 2016 7.702 7.815 7.678 7.773 15,926,277 +0.04(+0.46%)
May 05, 2016 7.785 7.874 7.726 7.738 22,147,302 -0.04(-0.50%)
May 04, 2016 7.868 7.910 7.735 7.776 20,035,318 -0.11(-1.39%)
May 03, 2016 7.963 8.005 7.800 7.886 32,485,426 -0.25(-3.07%)
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.