|
|
 |
|
| Indices - Dow Composite as of May 16 - 12:50 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | AA | ALCOA INC | 42.37 | -0.37 | -0.87% | +15.92% | 48.77 | 26.69 | Q C O | | AEP | AMER ELECTRIC POW CO | 43.31 | +0.37 | +0.86% | -6.98% | 50.33 | 39.35 | Q C O | | AES | AES CORPORATION | 19.82 | -0.09 | -0.45% | -7.34% | 24.24 | 15.70 | Q C O | | AIG | AMER INTL GROUP INC | 39.28 | -0.29 | -0.73% | -32.62% | 72.96 | 38.15 | Q C O | | ALEX | ALEXANDER BALDWIN | 49.26 | -0.36 | -0.73% | -4.65% | 59.42 | 41.00 | Q C O | | AMR | A M R CP | 9.18 | -0.30 | -3.16% | -34.57% | 29.32 | 6.81 | Q C O | | AXP | AMER EXPRESS INC | 48.91 | -0.95 | -1.91% | -5.98% | 65.89 | 39.50 | Q C O | | BA | BOEING CO | 84.97 | -0.58 | -0.68% | -2.85% | 107.83 | 71.59 | Q C O | | BAC | BK OF AMERICA CP | 36.15 | -0.56 | -1.53% | -12.38% | 52.96 | 33.12 | Q C O | | BNI | BURLINGTN N SANTE FE | 107.98 | +0.05 | +0.05% | +29.74% | 109.43 | 73.86 | Q C O | | C | CITIGROUP INC | 23.22 | -0.51 | -2.15% | -21.13% | 55.55 | 17.99 | Q C O | | CAL | CONTL AIRLINES CL B | 18.11 | -0.53 | -2.84% | -18.61% | 40.91 | 15.82 | Q C O | | CAT | CATERPILLAR INC | 82.86 | -0.64 | -0.77% | +14.20% | 87.00 | 59.60 | Q C O | | CHRW | C.H. ROBINSON WW | 63.93 | -1.54 | -2.35% | +18.13% | 67.36 | 45.01 | Q C O | | CNP | CENTERPOINT ENERGY | 15.85 | +0.14 | +0.89% | -7.47% | 19.75 | 13.51 | Q C O | | CNW | CON-WAY INC | 49.00 | -1.66 | -3.28% | +17.96% | 57.81 | 37.91 | Q C O | | CSX | C S X CP | 65.27 | -0.38 | -0.58% | +48.41% | 66.50 | 38.09 | Q C O | | CVX | CHEVRON CORP | 99.69 | +1.20 | +1.22% | +6.81% | 100.26 | 76.40 | Q C O | | D | DOMINION RES NEW | 45.90 | +0.24 | +0.53% | -3.27% | 49.38 | 38.63 | Q C O | | DD | DU PONT E I DE NEM | 49.34 | -0.18 | -0.36% | +11.91% | 53.90 | 41.26 | Q C O | | DIS | WALT DISNEY-DISNEY C | 34.71 | -0.28 | -0.80% | +7.53% | 36.79 | 26.30 | Q C O | | DUK | DUKE ENERGY CP HL CO | 18.56 | +0.04 | +0.22% | -7.98% | 20.78 | 16.91 | Q C O | | ED | CONS EDISON INC | 41.68 | +0.05 | +0.12% | -14.68% | 51.45 | 39.30 | Q C O | | EIX | EDISON INTL | 52.93 | -0.26 | -0.49% | -0.82% | 60.26 | 46.81 | Q C O | | EXC | EXELON CORPORATION | 84.91 | +0.64 | +0.76% | +4.01% | 88.04 | 64.73 | Q C O | | EXPD | EXPEDITORS INTL | 46.93 | -1.00 | -2.09% | +5.04% | 54.46 | 38.16 | Q C O | | FDX | FEDEX CORP | 90.47 | -0.39 | -0.43% | +1.46% | 119.10 | 80.00 | Q C O | | FE | FIRSTENERGY CP | 76.60 | +0.27 | +0.35% | +5.89% | 79.02 | 58.75 | Q C O | | FPL | F P L GROUP INC | 64.37 | +0.06 | +0.09% | -5.03% | 73.75 | 54.61 | Q C O | | GE | GEN ELECTRIC CO | 32.09 | -0.28 | -0.86% | -13.43% | 42.15 | 31.55 | Q C O | | GM | GEN MOTORS | 20.62 | -0.61 | -2.87% | -17.16% | 43.20 | 17.47 | Q C O | | GMT | G A T X CP | 47.45 | -1.07 | -2.21% | +29.36% | 52.53 | 30.52 | Q C O | | HD | HOME DEPOT INC | 29.04 | -0.49 | -1.66% | +7.80% | 41.19 | 23.77 | Q C O | | HPQ | HEWLETT PACKARD CO | 46.82 | +0.09 | +0.19% | -7.25% | 53.48 | 39.99 | Q C O | | IBM | INTL BUSINESS MACH | 127.44 | -1.02 | -0.79% | +17.89% | 128.83 | 97.04 | Q C O | | INTC | INTEL CP | 24.84 | -0.13 | -0.52% | -6.83% | 27.99 | 18.05 | Q C O | | JBHT | JB HUNT TRANS | 35.03 | -1.01 | -2.80% | +27.15% | 36.32 | 23.28 | Q C O | | JBLU | JETBLUE AIRWAYS CP | 4.93 | +0.05 | +1.02% | -16.44% | 11.99 | 4.30 | Q C O | | JNJ | JOHNSON AND JOHNS DC | 66.35 | -0.33 | -0.49% | -0.52% | 68.85 | 59.72 | Q C O | | JPM | JP MORGAN CHASE CO | 46.40 | -0.62 | -1.32% | +6.30% | 53.07 | 36.01 | Q C O | | KO | COCA COLA CO THE | 56.82 | -0.19 | -0.33% | -7.41% | 65.59 | 51.03 | Q C O | | LSTR | LANDSTAR SYSTEM | 53.02 | -1.45 | -2.66% | +25.79% | 54.99 | 36.50 | Q C O | | LUV | SOUTHWEST AIRLINES | 13.41 | -0.04 | -0.30% | +9.92% | 16.96 | 11.02 | Q C O | | MCD | MCDONALDS CP | 60.45 | -0.41 | -0.67% | +2.61% | 63.69 | 46.64 | Q C O | | MMM | 3M COMPANY | 78.05 | +0.19 | +0.24% | -7.44% | 97.00 | 72.05 | Q C O | | MRK | MERCK CO INC | 39.87 | -0.13 | -0.33% | -31.39% | 61.62 | 36.80 | Q C O | | MSFT | MICROSOFT CP | 30.02 | -0.43 | -1.41% | -15.67% | 37.50 | 26.87 | Q C O | | NI | NISOURCE INC HLDG CO | 18.12 | +0.04 | +0.22% | -4.08% | 25.37 | 16.78 | Q C O | | NSC | NORFOLK SO CP | 64.11 | -0.38 | -0.59% | +27.10% | 65.23 | 41.36 | Q C O | | OSG | OVERSEAS SHIPHDLG | 81.75 | -0.68 | -0.82% | +9.83% | 91.49 | 52.74 | Q C O | | PCG | PG& E CP | 40.46 | -0.15 | -0.37% | -6.10% | 51.82 | 36.26 | Q C O | | PEG | PUB ENTRPR GP | 42.50 | +0.33 | +0.78% | -13.48% | 52.30 | 38.66 | Q C O | | PFE | PFIZER INC | 19.96 | -0.12 | -0.60% | -12.19% | 27.73 | 19.70 | Q C O | | PG | PROCTER GAMBLE CO | 66.52 | +0.16 | +0.24% | -9.40% | 75.18 | 60.76 | Q C O | | R | RYDER SYSTEM INC | 74.56 | -0.46 | -0.61% | +58.60% | 75.92 | 38.95 | Q C O | | SO | SOUTHERN CO | 36.76 | +0.04 | +0.11% | -5.14% | 40.60 | 33.16 | Q C O | | T | AT& T INC. | 39.89 | +0.03 | +0.08% | -4.02% | 42.97 | 32.95 | Q C O | | UNP | UNION PACIFIC | 152.68 | +0.68 | +0.45% | +21.54% | 156.15 | 99.38 | Q C O | | UPS | UNITED PARCEL SVC | 70.21 | -1.15 | -1.61% | -0.72% | 78.99 | 64.01 | Q C O | | UTX | UNITED TECH | 73.96 | -0.33 | -0.44% | -3.37% | 82.50 | 65.20 | Q C O | | VZ | VERIZON COMMUN | 38.62 | -0.28 | -0.72% | -11.60% | 46.24 | 33.15 | Q C O | | WMB | WILLIAMS COS | 38.48 | +0.89 | +2.37% | +7.55% | 38.48 | 26.82 | Q C O | | WMT | WAL MART STORES | 56.96 | -0.16 | -0.28% | +19.84% | 59.09 | 42.09 | Q C O | | XOM | EXXON MOBIL CP | 91.91 | +0.61 | +0.67% | -1.90% | 95.27 | 77.55 | Q C O | | YRCW | YRC WORLDWIDE | 18.50 | -0.32 | -1.70% | +8.25% | 40.59 | 10.99 | Q C O |
|
|
| Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2008 Barchart.com Inc. User agreement applies. |
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE and AMEX at least 20 minutes. Nasdaq at least 15 minutes. |
|
|