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

Magna International (TSX: MG )

61.66 +0.64 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2008 73.30 73.45 70.03 70.03 312,257 -1.78(-2.48%)
May 29, 2008 71.90 72.00 71.11 71.81 191,886 -0.09(-0.13%)
May 28, 2008 72.51 73.00 71.64 71.90 399,735 -1.40(-1.91%)
May 27, 2008 73.25 74.31 72.95 73.30 479,268 -0.94(-1.27%)
May 26, 2008 74.32 74.40 74.10 74.24 68,299 +0.90(+1.23%)
May 23, 2008 75.34 75.58 72.42 73.34 302,609 -2.12(-2.81%)
May 22, 2008 75.28 76.00 74.95 75.46 254,858 +0.18(+0.24%)
May 21, 2008 77.63 77.69 75.00 75.28 196,230 -2.32(-2.99%)
May 20, 2008 78.30 78.44 76.28 77.60 219,551 -0.36(-0.46%)
May 19, 2008 79.50 79.60 76.54 77.96 159,041 +0.00(+0.00%)
May 16, 2008 79.50 79.60 76.54 77.96 159,041 -0.44(-0.56%)
May 15, 2008 77.38 79.00 77.38 78.40 305,861 +0.60(+0.77%)
May 14, 2008 78.52 79.00 77.80 77.80 136,388 -0.08(-0.10%)
May 13, 2008 78.80 79.00 77.21 77.88 142,222 -0.89(-1.13%)
May 12, 2008 78.07 79.19 78.07 78.77 141,409 +0.18(+0.23%)
May 09, 2008 78.16 79.03 77.96 78.59 273,825 -0.35(-0.44%)
May 08, 2008 77.12 79.10 77.00 78.94 176,945 +1.78(+2.31%)
May 07, 2008 77.78 78.81 77.13 77.16 239,547 -0.02(-0.03%)
May 06, 2008 76.91 78.25 76.57 77.18 139,777 -0.22(-0.28%)
May 05, 2008 79.63 79.63 77.27 77.40 132,472 -1.85(-2.33%)
May 02, 2008 80.10 80.89 79.25 79.25 217,920 -1.12(-1.39%)
May 01, 2008 74.95 80.55 74.19 80.37 131,789 +6.12(+8.24%)
Apr 30, 2008 77.63 78.03 74.25 74.25 197,990 -2.89(-3.75%)
Apr 29, 2008 76.60 78.00 76.60 77.14 152,242 +0.53(+0.69%)
Apr 28, 2008 77.38 77.50 76.02 76.61 129,655 +0.61(+0.80%)
Apr 25, 2008 77.00 77.89 75.19 76.00 133,722 -0.72(-0.94%)
Apr 24, 2008 75.11 76.89 74.01 76.72 115,591 +2.57(+3.47%)
Apr 23, 2008 72.80 74.53 72.80 74.15 135,806 +1.61(+2.22%)
Apr 22, 2008 72.00 72.87 71.92 72.54 246,531 +0.14(+0.19%)
Apr 21, 2008 71.82 72.89 71.55 72.40 108,079 +0.39(+0.54%)
Apr 18, 2008 72.75 72.87 72.01 72.01 118,648 +0.16(+0.22%)
Apr 17, 2008 70.70 72.05 70.32 71.85 182,451 +1.21(+1.71%)
Apr 16, 2008 70.17 71.01 70.17 70.64 148,653 -0.15(-0.21%)
Apr 15, 2008 71.00 71.29 70.11 70.79 119,252 -0.22(-0.31%)
Apr 14, 2008 71.88 72.15 71.00 71.01 176,828 -0.19(-0.27%)
Apr 11, 2008 71.99 72.68 71.02 71.20 287,093 -1.61(-2.21%)
Apr 10, 2008 72.15 72.81 71.25 72.81 194,868 +1.38(+1.93%)
Apr 09, 2008 70.32 72.37 70.32 71.43 184,803 -0.57(-0.79%)
Apr 08, 2008 70.30 72.60 70.30 72.00 182,006 -0.38(-0.53%)
Apr 07, 2008 73.50 73.61 71.49 72.38 265,320 -0.94(-1.28%)
Apr 04, 2008 72.89 73.34 71.77 73.32 171,716 +0.34(+0.47%)
Apr 03, 2008 73.50 73.86 72.04 72.98 142,002 -1.37(-1.84%)
Apr 02, 2008 75.47 75.60 73.67 74.35 215,055 -0.13(-0.17%)
Apr 01, 2008 75.59 75.60 74.00 74.48 212,654 -0.16(-0.21%)
Mar 31, 2008 72.27 75.50 72.27 74.64 281,674 +3.53(+4.96%)
Mar 28, 2008 73.00 73.02 71.11 71.11 197,031 -1.31(-1.81%)
Mar 27, 2008 73.37 73.37 71.76 72.42 237,449 +0.41(+0.57%)
Mar 26, 2008 72.61 72.62 71.45 72.01 409,018 -0.60(-0.83%)
Mar 25, 2008 73.34 73.34 71.90 72.61 205,234 -0.46(-0.63%)
Mar 24, 2008 70.25 73.48 70.00 73.07 247,747 +3.18(+4.55%)
Mar 21, 2008 71.47 73.50 69.89 69.89 844,986 +0.00(+0.00%)
Mar 20, 2008 71.47 73.50 69.89 69.89 844,986 -0.88(-1.24%)
Mar 19, 2008 70.95 71.68 70.02 70.77 353,391 +1.17(+1.68%)
Mar 18, 2008 70.32 71.00 69.46 69.60 255,549 -0.24(-0.34%)
Mar 17, 2008 68.00 70.58 67.51 69.84 282,307 -0.17(-0.24%)
Mar 14, 2008 70.12 70.70 68.20 70.01 406,412 +0.15(+0.21%)
Mar 13, 2008 69.45 70.42 67.92 69.86 484,778 -0.56(-0.80%)
Mar 12, 2008 71.12 72.39 70.30 70.42 452,991 -0.99(-1.39%)
Mar 11, 2008 72.75 73.11 70.33 71.41 567,173 -0.31(-0.43%)
Mar 10, 2008 71.41 72.09 71.00 71.72 609,379 +0.47(+0.66%)
Mar 07, 2008 71.11 71.83 70.56 71.25 418,168 -0.64(-0.89%)
Mar 06, 2008 71.50 71.97 70.88 71.89 338,847 +0.89(+1.25%)
Mar 05, 2008 70.60 71.64 70.40 71.00 659,363 +0.41(+0.58%)
Mar 04, 2008 72.45 72.45 70.38 70.59 406,624 -1.87(-2.58%)
Mar 03, 2008 72.34 72.97 71.04 72.46 334,258 +0.28(+0.39%)
Feb 29, 2008 75.30 75.30 71.95 72.18 567,882 -3.82(-5.03%)
Feb 28, 2008 78.51 78.66 75.76 76.00 381,482 -2.51(-3.20%)
Feb 27, 2008 77.23 79.28 76.35 78.51 479,692 -1.49(-1.86%)
Feb 26, 2008 78.70 80.30 78.70 80.00 162,954 +0.00(+0.00%)
Feb 25, 2008 79.00 80.10 78.02 80.00 216,059 +0.30(+0.38%)
Feb 22, 2008 78.99 79.70 77.51 79.70 190,143 +1.71(+2.19%)
Feb 21, 2008 79.45 79.45 77.63 77.99 187,070 -0.76(-0.97%)
Feb 20, 2008 79.24 79.79 78.03 78.75 715,167 -0.55(-0.69%)
Feb 19, 2008 81.95 82.00 78.97 79.30 204,209 -1.38(-1.71%)
Feb 18, 2008 80.68 80.68 80.68 80.68 0 +0.00(+0.00%)
Feb 15, 2008 79.24 80.90 78.53 80.68 211,152 +1.63(+2.06%)
Feb 14, 2008 81.50 81.50 78.30 79.05 143,135 -1.87(-2.31%)
Feb 13, 2008 80.59 81.03 78.91 80.92 228,799 +2.02(+2.56%)
Feb 12, 2008 78.74 80.20 78.05 78.90 118,896 +0.05(+0.06%)
Feb 11, 2008 76.11 78.94 75.75 78.85 187,410 +3.33(+4.41%)
Feb 08, 2008 76.01 77.88 75.49 75.52 226,747 -2.18(-2.81%)
Feb 07, 2008 77.69 78.42 76.08 77.70 226,284 -0.03(-0.04%)
Feb 06, 2008 78.76 78.76 76.44 77.73 143,342 +0.30(+0.39%)
Feb 05, 2008 79.69 79.86 77.43 77.43 217,262 -1.48(-1.88%)
Feb 04, 2008 81.46 81.46 78.74 78.91 230,653 -2.16(-2.66%)
Feb 01, 2008 79.33 81.48 78.63 81.07 299,908 +2.23(+2.83%)
Jan 31, 2008 77.08 79.70 75.50 78.84 426,263 +2.71(+3.56%)
Jan 30, 2008 76.38 77.20 75.51 76.13 141,661 -0.01(-0.01%)
Jan 29, 2008 76.50 76.50 74.93 76.14 284,034 +0.01(+0.01%)
Jan 28, 2008 76.08 76.35 74.78 76.13 261,237 +0.13(+0.17%)
Jan 25, 2008 77.19 77.19 75.60 76.00 290,303 -0.30(-0.39%)
Jan 24, 2008 78.88 78.88 76.08 76.30 406,279 -1.19(-1.54%)
Jan 23, 2008 76.88 78.81 74.49 77.49 354,251 +0.49(+0.64%)
Jan 22, 2008 74.00 77.49 73.50 77.00 515,042 +3.20(+4.34%)
Jan 21, 2008 74.84 74.85 71.90 73.80 369,066 -1.05(-1.40%)
Jan 18, 2008 75.88 75.93 74.05 74.85 505,428 -0.24(-0.32%)
Jan 17, 2008 76.93 79.02 74.19 75.09 786,481 -1.19(-1.56%)
Jan 16, 2008 72.34 77.17 70.95 76.28 649,494 +4.03(+5.58%)
Jan 15, 2008 72.45 73.38 71.88 72.25 458,166 -1.15(-1.57%)
Jan 14, 2008 72.88 73.64 72.48 73.40 231,611 +0.25(+0.34%)
Jan 11, 2008 72.15 73.15 72.15 73.15 295,035 +0.40(+0.55%)
Jan 10, 2008 73.95 73.96 72.15 72.75 219,673 -1.23(-1.66%)
Jan 09, 2008 71.68 73.98 71.33 73.98 391,011 +1.71(+2.37%)
Jan 08, 2008 75.25 75.25 71.90 72.27 484,772 -2.23(-2.99%)
Jan 07, 2008 74.12 75.05 74.12 74.50 306,129 +0.00(+0.00%)
Jan 04, 2008 74.88 75.10 73.34 74.50 278,261 -0.56(-0.75%)
Jan 03, 2008 77.09 77.46 74.08 75.06 208,967 -2.53(-3.26%)
Jan 02, 2008 80.69 80.69 77.16 77.59 147,856 -2.59(-3.23%)
Jan 01, 2008 79.29 80.27 79.29 80.18 0 +0.00(+0.00%)
Dec 31, 2007 79.29 80.27 79.29 80.18 99,614 +0.73(+0.92%)
Dec 28, 2007 78.21 79.75 78.21 79.45 112,115 +0.48(+0.61%)
Dec 27, 2007 78.41 79.06 78.28 78.97 133,827 -0.44(-0.55%)
Dec 26, 2007 79.41 79.41 79.41 79.41 0 +0.00(+0.00%)
Dec 24, 2007 78.54 79.41 79.41 79.41 113,271 +1.31(+1.68%)
Dec 21, 2007 79.21 79.84 78.10 78.10 727,873 -1.91(-2.39%)
Dec 20, 2007 80.00 80.15 79.04 80.01 187,109 +0.56(+0.70%)
Dec 19, 2007 79.58 79.66 78.50 79.45 243,947 +0.51(+0.65%)
Dec 18, 2007 79.34 79.60 78.34 78.94 345,595 +0.35(+0.45%)
Dec 17, 2007 79.64 79.71 78.49 78.59 274,518 -1.44(-1.80%)
Dec 14, 2007 81.38 81.49 79.76 80.03 196,030 -1.01(-1.25%)
Dec 13, 2007 81.02 81.44 80.45 81.04 210,943 -0.10(-0.12%)
Dec 12, 2007 80.64 82.38 80.56 81.14 273,438 +0.97(+1.21%)
Dec 11, 2007 81.28 82.59 80.17 80.17 632,020 -1.14(-1.40%)
Dec 10, 2007 82.40 82.83 80.50 81.31 375,199 -0.51(-0.62%)
Dec 07, 2007 83.74 83.75 80.80 81.82 188,699 -1.20(-1.45%)
Dec 06, 2007 84.24 84.71 82.35 83.02 195,542 -1.11(-1.32%)
Dec 05, 2007 82.17 84.60 82.17 84.13 334,839 +2.40(+2.94%)
Dec 04, 2007 83.50 83.50 81.19 81.73 317,513 -1.76(-2.11%)
Dec 03, 2007 83.51 83.60 82.12 83.49 284,183 +3.49(+4.36%)
Nov 30, 2007 83.99 85.64 80.00 80.00 445,360 -3.00(-3.61%)
Nov 29, 2007 83.51 83.65 82.10 83.00 222,779 -0.51(-0.61%)
Nov 28, 2007 81.25 84.33 81.25 83.51 210,722 +1.37(+1.67%)
Nov 27, 2007 82.99 83.00 81.10 82.14 335,089 -2.01(-2.39%)
Nov 26, 2007 84.10 86.95 83.62 84.15 314,395 -0.74(-0.87%)
Nov 23, 2007 83.38 86.17 83.13 84.89 110,239 +0.48(+0.57%)
Nov 21, 2007 83.23 85.22 82.50 84.41 274,418 -0.08(-0.09%)
Nov 20, 2007 85.15 85.96 83.06 84.49 333,595 -1.06(-1.24%)
Nov 19, 2007 86.27 87.25 84.86 85.55 421,756 -0.91(-1.05%)
Nov 16, 2007 86.90 87.90 86.41 86.46 340,560 +0.50(+0.58%)
Nov 15, 2007 85.96 85.96 85.96 85.96 0 +0.00(+0.00%)
Nov 14, 2007 88.08 88.08 84.80 85.96 422,785 -1.07(-1.23%)
Nov 13, 2007 88.50 88.50 86.16 87.03 170,736 +0.22(+0.25%)
Nov 12, 2007 85.23 87.82 85.19 86.81 315,777 +1.71(+2.01%)
Nov 09, 2007 84.76 86.32 84.07 85.10 257,571 -1.80(-2.07%)
Nov 08, 2007 86.25 87.75 84.51 86.90 792,060 +0.65(+0.75%)
Nov 07, 2007 90.60 90.60 85.25 86.25 463,289 -5.38(-5.87%)
Nov 06, 2007 90.00 91.77 89.50 91.63 428,878 +4.25(+4.86%)
Nov 05, 2007 86.75 87.60 86.07 87.38 297,490 +0.62(+0.71%)
Nov 02, 2007 89.80 89.81 86.54 86.76 267,457 -3.05(-3.40%)
Nov 01, 2007 88.24 90.20 88.10 89.81 244,150 +0.19(+0.21%)
Oct 31, 2007 90.95 92.00 89.21 89.62 402,977 -0.55(-0.61%)
Oct 30, 2007 88.75 90.69 88.30 90.17 261,821 +0.93(+1.04%)
Oct 29, 2007 89.63 89.96 87.76 89.24 293,325 +0.58(+0.65%)
Oct 26, 2007 88.38 89.15 87.55 88.66 172,074 +1.44(+1.65%)
Oct 25, 2007 87.94 88.60 86.67 87.22 160,840 +0.05(+0.06%)
Oct 24, 2007 86.37 87.77 85.66 87.17 243,389 -0.10(-0.11%)
Oct 23, 2007 86.01 87.50 86.00 87.27 288,836 +0.64(+0.74%)
Oct 19, 2007 89.00 89.74 86.23 86.63 394,804 -2.71(-3.03%)
Oct 18, 2007 90.23 90.55 89.34 89.34 215,030 -1.26(-1.39%)
Oct 17, 2007 91.45 91.47 89.52 90.60 297,540 -0.85(-0.93%)
Oct 16, 2007 92.24 92.24 88.71 91.45 242,467 -0.44(-0.48%)
Oct 15, 2007 92.00 92.00 91.36 91.89 215,208 -0.81(-0.87%)
Oct 12, 2007 93.50 93.50 92.18 92.70 652,654 +0.10(+0.11%)
Oct 11, 2007 94.28 94.47 92.57 92.60 1,188,631 -0.49(-0.53%)
Oct 10, 2007 94.26 94.77 92.99 93.09 729,666 -1.11(-1.18%)
Oct 09, 2007 93.75 95.07 93.75 94.20 314,344 +0.25(+0.27%)
Oct 08, 2007 95.15 96.13 93.93 93.95 217,962 +0.00(+0.00%)
Oct 05, 2007 95.15 96.13 93.93 93.95 217,962 -1.55(-1.62%)
Oct 04, 2007 96.10 96.10 95.27 95.50 376,472 -0.10(-0.10%)
Oct 03, 2007 95.10 96.21 95.00 95.60 645,071 -0.49(-0.51%)
Oct 02, 2007 95.28 97.15 95.02 96.09 451,026 +0.83(+0.87%)
Oct 01, 2007 95.84 96.49 95.05 95.26 848,482 -0.69(-0.72%)
Sep 28, 2007 96.81 96.89 95.75 95.95 476,127 -0.86(-0.89%)
Sep 27, 2007 97.70 97.73 95.93 96.81 664,355 +0.81(+0.84%)
Sep 26, 2007 96.00 97.47 95.66 96.00 483,263 +0.45(+0.47%)
Sep 25, 2007 96.50 96.50 95.00 95.55 1,276,421 -1.06(-1.10%)
Sep 24, 2007 95.96 98.42 95.49 96.61 447,461 +0.65(+0.68%)
Sep 21, 2007 92.62 96.89 92.62 95.96 1,093,509 +3.53(+3.82%)
Sep 20, 2007 94.15 94.15 91.77 92.43 387,165 -1.37(-1.46%)
Sep 19, 2007 92.77 94.43 92.77 93.80 1,895,861 +0.10(+0.11%)
Sep 18, 2007 92.91 93.95 92.76 93.70 707,668 +0.75(+0.81%)
Sep 17, 2007 92.90 93.35 92.00 92.95 209,015 +0.04(+0.04%)
Sep 14, 2007 93.20 93.68 92.11 92.91 281,635 +0.98(+1.07%)
Sep 13, 2007 91.45 92.86 90.46 91.93 316,625 +2.09(+2.33%)
Sep 12, 2007 90.37 92.92 89.58 89.84 218,126 -1.69(-1.85%)
Sep 11, 2007 90.51 91.78 89.90 91.53 298,675 +0.98(+1.08%)
Sep 10, 2007 92.10 92.50 89.86 90.55 225,580 -1.55(-1.68%)
Sep 07, 2007 91.77 93.45 91.73 92.10 215,429 -1.89(-2.01%)
Sep 06, 2007 94.00 94.75 93.12 93.99 344,846 -0.01(-0.01%)
Sep 05, 2007 93.21 94.96 93.15 94.00 156,095 +0.51(+0.55%)
Sep 04, 2007 95.02 102.00 93.49 93.49 266,585 -1.33(-1.40%)
Aug 31, 2007 93.98 94.82 93.01 94.82 208,060 +1.90(+2.04%)
Aug 30, 2007 94.75 94.75 91.70 92.92 108,692 -1.58(-1.67%)
Aug 29, 2007 91.60 94.86 91.60 94.50 174,970 +2.93(+3.20%)
Aug 28, 2007 93.02 93.70 90.56 91.57 308,451 -2.12(-2.26%)
Aug 27, 2007 92.63 94.11 92.54 93.69 95,654 +0.28(+0.30%)
Aug 24, 2007 94.58 95.75 92.56 93.41 217,836 -0.88(-0.93%)
Aug 23, 2007 94.00 94.88 93.46 94.29 262,630 +0.49(+0.52%)
Aug 22, 2007 93.09 94.49 92.12 93.80 254,329 +2.04(+2.22%)
Aug 21, 2007 91.91 92.46 89.75 91.76 165,677 +0.79(+0.87%)
Aug 20, 2007 89.13 91.00 88.61 90.97 170,660 +0.95(+1.06%)
Aug 17, 2007 91.00 96.00 87.47 90.02 338,187 +0.22(+0.24%)
Aug 16, 2007 88.97 92.50 85.14 89.80 514,501 +0.82(+0.92%)
Aug 15, 2007 90.12 94.92 88.69 88.98 348,621 -2.43(-2.66%)
Aug 14, 2007 92.87 95.29 91.26 91.41 461,760 -1.29(-1.39%)
Aug 13, 2007 89.88 94.11 87.59 92.70 389,545 +3.59(+4.03%)
Aug 10, 2007 89.63 90.58 85.46 89.11 385,847 +0.61(+0.69%)
Aug 09, 2007 87.48 92.00 84.25 88.50 849,531 +3.72(+4.39%)
Aug 08, 2007 86.50 86.50 81.75 84.78 450,257 +0.18(+0.21%)
Aug 07, 2007 87.11 90.28 83.95 84.60 321,779 -3.40(-3.86%)
Aug 06, 2007 90.84 90.84 87.83 88.00 170,151 +0.00(+0.00%)
Aug 03, 2007 90.84 90.84 87.83 88.00 170,151 -2.43(-2.69%)
Aug 02, 2007 93.00 93.00 90.29 90.43 221,936 -0.84(-0.92%)
Aug 01, 2007 92.59 93.40 90.31 91.27 205,497 -2.13(-2.28%)
Jul 31, 2007 94.51 96.79 92.74 93.40 185,916 -0.51(-0.54%)
Jul 30, 2007 90.50 94.24 90.44 93.91 304,549 +3.82(+4.24%)
Jul 27, 2007 89.00 92.03 89.00 90.09 230,033 -1.31(-1.43%)
Jul 26, 2007 94.37 94.56 89.60 91.40 357,768 -3.90(-4.09%)
Jul 25, 2007 97.20 97.20 94.65 95.30 9,397 -0.75(-0.78%)
Jul 24, 2007 96.22 96.51 96.05 96.05 2,765 -1.46(-1.50%)
Jul 23, 2007 98.45 100.34 97.33 97.51 173,554 -1.43(-1.45%)
Jul 20, 2007 99.97 100.25 98.73 98.94 208,477 -0.42(-0.42%)
Jul 19, 2007 99.11 100.00 98.67 99.36 180,281 -0.64(-0.64%)
Jul 18, 2007 98.50 100.00 97.35 100.00 270,228 -0.20(-0.20%)
Jul 17, 2007 101.41 101.57 99.92 100.20 230,025 -0.77(-0.76%)
Jul 16, 2007 99.62 101.76 99.45 100.97 249,950 +0.74(+0.74%)
Jul 13, 2007 99.30 100.50 97.71 100.23 212,088 +2.12(+2.16%)
Jul 12, 2007 97.37 98.39 96.89 98.11 391,520 +0.40(+0.41%)
Jul 11, 2007 96.01 98.78 96.01 97.71 339,597 -0.03(-0.03%)
Jul 10, 2007 96.78 98.31 96.78 97.74 164,198 +0.23(+0.24%)
Jul 09, 2007 97.73 97.73 97.00 97.51 298,055 +0.07(+0.07%)
Jul 06, 2007 97.85 98.04 96.45 97.44 111,584 -0.76(-0.77%)
Jul 05, 2007 98.37 98.99 97.73 98.20 643,421 -0.80(-0.81%)
Jul 03, 2007 98.59 99.46 97.21 99.00 181,397 +1.50(+1.54%)
Jul 02, 2007 95.88 97.53 95.88 97.50 166,240 +0.00(+0.00%)
Jun 29, 2007 95.88 97.53 95.88 97.50 166,240 +1.62(+1.69%)
Jun 28, 2007 95.82 97.74 95.33 95.88 248,434 +0.23(+0.24%)
Jun 27, 2007 95.76 97.33 94.63 95.65 427,911 -0.10(-0.10%)
Jun 26, 2007 97.85 97.85 95.75 95.75 279,113 -1.13(-1.17%)
Jun 25, 2007 97.63 98.99 96.27 96.88 205,597 -1.48(-1.50%)
Jun 22, 2007 98.86 98.86 97.63 98.36 177,485 -0.51(-0.52%)
Jun 21, 2007 98.97 99.08 97.00 98.87 211,413 +0.09(+0.09%)
Jun 20, 2007 98.39 100.21 98.39 98.78 385,348 +0.39(+0.40%)
Jun 19, 2007 97.75 98.76 97.06 98.39 251,131 +0.32(+0.33%)
Jun 18, 2007 97.37 98.80 97.19 98.07 146,571 +0.11(+0.11%)
Jun 15, 2007 97.96 99.10 96.84 97.96 579,479 +0.12(+0.12%)
Jun 14, 2007 96.49 97.99 96.42 97.84 183,850 +1.04(+1.07%)
Jun 13, 2007 95.45 97.44 94.88 96.80 280,555 +1.80(+1.89%)
Jun 12, 2007 94.72 96.10 94.72 95.00 287,959 -0.38(-0.40%)
Jun 11, 2007 96.00 96.36 95.24 95.38 438,141 -0.02(-0.02%)
Jun 08, 2007 94.62 95.79 94.14 95.40 316,052 +1.11(+1.18%)
Jun 07, 2007 94.48 95.56 94.23 94.29 448,871 -0.19(-0.20%)
Jun 06, 2007 98.10 98.10 94.48 94.48 481,131 -3.74(-3.81%)
Jun 05, 2007 98.00 99.13 96.98 98.22 417,117 -0.40(-0.41%)
Jun 04, 2007 94.53 99.21 94.53 98.62 628,089 +3.01(+3.15%)
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.