fedex - Date Open High Low Close Volume Adj Close DR...

Info iconThis preview shows pages 1–3. Sign up to view the full content.

View Full Document Right Arrow Icon

Info iconThis preview has intentionally blurred sections. Sign up to view the full version.

View Full DocumentRight Arrow Icon
This is the end of the preview. Sign up to access the rest of the document.

Unformatted text preview: Date Open High Low Close Volume Adj Close DR 2/9/2010 77.27 79.72 76.96 79.22 4694400 79.22-79.22 2/8/2010 76.82 77.77 75.31 76.69 2966800 76.69 2.53 2/5/2010 78.85 79.25 75.17 76.69 5535300 76.69 2/4/2010 81.36 81.74 78.75 78.85 3830100 78.85-2.16 2/3/2010 81.66 82.85 80.91 82.12 2593700 82.12-3.27 2/2/2010 81.07 82.55 80.36 82.33 3217400 82.33-0.21 2/1/2010 78.81 80.73 78.76 80.67 3056600 80.67 1.66 1/29/2010 79.68 80.7 78.3 78.35 3139500 78.35 2.32 1/28/2010 80.98 80.98 78.39 79.07 1974200 79.07-0.72 1/27/2010 80.75 80.77 78.61 80.42 3523900 80.42-1.35 1/26/2010 80.46 81.23 79.51 80.76 2272300 80.76-0.34 1/25/2010 81.22 81.22 79.15 80.69 1878500 80.69 0.07 1/22/2010 81.32 81.86 80.19 80.29 2551800 80.29 0.4 1/21/2010 84.35 84.48 81.3 81.6 2865500 81.6-1.31 1/20/2010 84.75 84.8 83.08 84.06 2793100 84.06-2.46 1/19/2010 84.97 86.26 84.97 85.9 2289200 85.9-1.84 1/15/2010 86.34 86.8 84.93 85.11 4369700 85.11 0.79 1/14/2010 85.58 86.45 85.09 86.29 2104300 86.29-1.18 1/13/2010 86.95 87.33 85.15 85.82 2855700 85.82 0.47 1/12/2010 86.44 88.68 85.6 86.58 3345100 86.58-0.76 1/11/2010 85.59 88.29 85.4 87.25 6131900 87.25-0.67 1/8/2010 84.08 85.26 82.95 84.99 4351200 84.99 2.26 1/7/2010 83.85 83.85 82.4 82.93 3093200 82.93 2.06 1/6/2010 84.33 85.12 83.61 83.84 2491000 83.84-0.91 1/5/2010 83.44 84.59 82.64 84.54 2493300 84.54-0.7 1/4/2010 84.21 85 83.11 83.45 3215100 83.45 1.09 12/31/2009 84.21 84.74 83.3 83.45 1984200 83.45 12/30/2009 85 85.24 84.35 85.17 1589000 85.17-1.72 12/29/2009 83.03 85.34 82.85 85.16 2916200 85.16 0.01 12/28/2009 82.54 83.45 82.35 83.02 2124300 83.02 2.14 12/24/2009 84 84.39 82.35 82.57 1458100 82.57 0.45 12/23/2009 83.26 84 82.86 83.76 2171200 83.76-1.19 12/22/2009 84.63 85.41 83.28 83.5 3554900 83.5 0.26 12/21/2009 85.43 86.2 84.11 84.72 3637700 84.72-1.22 12/18/2009 85.09 85.76 83.53 84.95 4804000 84.95-0.23 12/17/2009 86.49 87.1 84.39 84.47 8399100 84.47 0.48 12/16/2009 91.94 92.59 89.75 89.95 3494500 89.95-5.48 12/15/2009 90.46 91.99 90 91.36 4924000 91.36-1.41 12/14/2009 88.25 90.65 88.19 90.56 2644500 90.56 0.8 12/11/2009 87.93 88.95 87.59 87.94 1815400 87.94 2.62 12/10/2009 89.26 90.01 87.67 88.04 2376300 88.04-0.1 12/9/2009 90.35 90.35 88.1 89 3389600 88.89-0.85 12/8/2009 89.47 90.62 89.01 89.88 6866400 89.77-0.88 12/7/2009 88.01 88.44 87.39 87.52 2271000 87.41 2.36 12/4/2009 87.08 88.04 86.06 87.93 2926800 87.82-0.41 12/3/2009 87.61 87.88 85.78 85.94 3246400 85.83 1.99 12/2/2009 85.88 87.28 85.54 87.1 2475200 86.99-1.16 12/1/2009 85.39 86.57 84.82 85.88 3194300 85.77 1.22 11/30/2009 82.86 84.72 82.08 84.45 2605500 84.35 1.42 11/27/2009 81.29 83.54 80.84 82.65 1495500 82.55 1.8 11/25/2009 81.89 83.55 81.85 83.5 2101000 83.4-0.85 11/24/2009 82.43 83.16 81.55 81.79 1504300 81.69 1.71 6 78 150 222 294 366 43-1.2-1-0.8-0.6-0.4-0.2 0.2 11/23/2009 83 83.81 82.11 82.61 2233000 82.51-0.82 11/20/2009 81.93 82.6 80.6 81.78 2422600 81.68 0.83 11/19/2009 83.35 83.59 81.45 82.48 1967300 82.38-0.7 11/18/2009 85.01 85.24 83.34 83.71 2333000...
View Full Document

Page1 / 441

fedex - Date Open High Low Close Volume Adj Close DR...

This preview shows document pages 1 - 3. Sign up to view the full document.

View Full Document Right Arrow Icon
Ask a homework question - tutors are online