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

CAE (NY: CAE )

20.94 -0.16 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 13.13 13.23 13.11 13.12 52,810 -0.01(-0.07%)
Oct 28, 2016 13.08 13.21 13.08 13.13 45,485 +0.04(+0.29%)
Oct 27, 2016 13.03 13.13 13.01 13.09 31,371 +0.08(+0.65%)
Oct 26, 2016 12.96 13.08 12.93 13.01 88,232 -0.01(-0.07%)
Oct 25, 2016 13.26 13.31 12.99 13.02 112,267 -0.25(-1.90%)
Oct 24, 2016 13.35 13.37 13.25 13.27 43,505 -0.06(-0.42%)
Oct 21, 2016 13.24 13.33 13.19 13.33 101,780 -0.03(-0.21%)
Oct 20, 2016 13.44 13.44 13.33 13.35 39,779 -0.12(-0.90%)
Oct 19, 2016 13.62 13.66 13.45 13.48 47,813 -0.12(-0.89%)
Oct 18, 2016 13.52 13.63 13.39 13.60 39,089 +0.23(+1.75%)
Oct 17, 2016 13.39 13.40 13.30 13.36 46,647 +0.00(+0.00%)
Oct 14, 2016 13.30 13.47 13.30 13.36 40,739 +0.09(+0.70%)
Oct 13, 2016 13.17 13.41 13.04 13.27 56,291 +0.13(+1.00%)
Oct 12, 2016 13.09 13.18 13.08 13.14 66,413 +0.00(+0.00%)
Oct 11, 2016 13.26 13.26 13.11 13.14 69,379 -0.13(-0.99%)
Oct 10, 2016 13.27 13.35 13.19 13.27 16,615 +0.09(+0.71%)
Oct 07, 2016 13.31 13.31 13.01 13.18 61,448 -0.13(-0.98%)
Oct 06, 2016 13.35 13.37 13.26 13.31 136,349 -0.05(-0.35%)
Oct 05, 2016 13.29 13.41 13.29 13.35 62,687 +0.09(+0.70%)
Oct 04, 2016 13.34 13.46 13.21 13.26 107,889 -0.06(-0.42%)
Oct 03, 2016 13.28 13.35 13.23 13.32 100,554 +0.01(+0.07%)
Sep 30, 2016 13.35 13.36 13.15 13.31 75,692 +0.03(+0.21%)
Sep 29, 2016 13.57 13.64 13.26 13.28 73,652 -0.27(-2.00%)
Sep 28, 2016 13.41 13.55 13.33 13.55 50,333 +0.17(+1.26%)
Sep 27, 2016 13.31 13.42 13.24 13.38 68,501 +0.06(+0.42%)
Sep 26, 2016 13.41 13.45 13.29 13.33 103,553 -0.15(-1.11%)
Sep 23, 2016 13.35 13.54 13.33 13.48 82,167 +0.06(+0.42%)
Sep 22, 2016 13.41 13.52 13.37 13.42 55,381 +0.13(+0.98%)
Sep 21, 2016 13.08 13.32 13.07 13.29 43,027 +0.26(+2.01%)
Sep 20, 2016 12.88 13.07 12.88 13.03 44,159 +0.13(+1.01%)
Sep 19, 2016 12.94 12.98 12.84 12.90 29,153 +0.00(+0.00%)
Sep 16, 2016 12.91 12.96 12.83 12.90 22,461 -0.07(-0.50%)
Sep 15, 2016 12.90 12.96 12.87 12.96 24,660 +0.14(+1.09%)
Sep 14, 2016 12.92 13.02 12.82 12.82 42,738 -0.14(-1.08%)
Sep 13, 2016 13.04 13.04 12.87 12.96 91,104 -0.07(-0.50%)
Sep 12, 2016 12.71 13.06 12.61 13.03 97,198 +0.16(+1.23%)
Sep 09, 2016 13.38 13.38 12.86 12.87 81,920 -0.59(-4.42%)
Sep 08, 2016 13.44 13.47 13.37 13.46 91,984 +0.05(+0.35%)
Sep 07, 2016 13.58 13.58 13.35 13.42 146,646 -0.13(-0.96%)
Sep 06, 2016 13.46 13.59 13.33 13.55 118,249 +0.13(+0.97%)
Sep 02, 2016 13.39 13.42 13.42 13.42 87,493 +0.16(+1.19%)
Sep 01, 2016 13.22 13.35 13.15 13.26 69,339 +0.04(+0.28%)
Aug 31, 2016 13.02 13.27 13.02 13.22 71,723 +0.21(+1.64%)
Aug 30, 2016 13.12 13.13 13.00 13.01 26,366 -0.13(-0.99%)
Aug 29, 2016 12.95 13.21 12.95 13.14 43,778 +0.13(+1.00%)
Aug 26, 2016 13.21 13.32 12.96 13.01 62,851 -0.14(-1.06%)
Aug 25, 2016 13.15 13.24 13.08 13.15 79,000 +0.05(+0.35%)
Aug 24, 2016 13.08 13.13 13.04 13.10 103,372 +0.02(+0.14%)
Aug 23, 2016 13.20 13.28 13.07 13.08 60,489 -0.07(-0.49%)
Aug 22, 2016 13.24 13.25 13.03 13.15 88,998 -0.07(-0.56%)
Aug 19, 2016 13.19 13.26 13.07 13.22 41,145 -0.02(-0.14%)
Aug 18, 2016 13.20 13.28 13.15 13.24 62,624 +0.07(+0.56%)
Aug 17, 2016 13.06 13.17 13.05 13.17 61,461 +0.10(+0.78%)
Aug 16, 2016 12.97 13.07 12.97 13.06 71,290 +0.10(+0.79%)
Aug 15, 2016 12.69 12.99 12.67 12.96 82,510 +0.31(+2.42%)
Aug 12, 2016 12.77 12.84 12.63 12.66 39,714 -0.11(-0.87%)
Aug 11, 2016 12.68 12.91 12.63 12.77 61,756 +0.07(+0.59%)
Aug 10, 2016 12.94 12.95 12.67 12.69 119,213 +0.22(+1.79%)
Aug 09, 2016 12.39 12.55 12.39 12.47 71,067 +0.08(+0.67%)
Aug 08, 2016 12.29 12.41 12.28 12.39 33,229 +0.11(+0.91%)
Aug 05, 2016 12.06 12.30 12.06 12.27 48,385 +0.05(+0.38%)
Aug 04, 2016 12.23 12.34 12.21 12.23 46,482 +0.01(+0.08%)
Aug 03, 2016 12.35 12.35 12.20 12.22 37,094 -0.12(-0.98%)
Aug 02, 2016 12.35 12.42 12.29 12.34 49,323 -0.06(-0.45%)
Aug 01, 2016 12.43 12.48 12.34 12.40 31,954 +0.01(+0.08%)
Jul 29, 2016 12.18 12.40 12.13 12.39 65,170 +0.22(+1.83%)
Jul 28, 2016 12.16 12.22 12.14 12.16 71,769 +0.03(+0.23%)
Jul 27, 2016 12.01 12.21 12.01 12.14 151,824 +0.12(+1.01%)
Jul 26, 2016 11.95 12.04 11.93 12.01 107,961 +0.12(+1.02%)
Jul 25, 2016 12.01 12.02 11.88 11.89 43,765 -0.16(-1.31%)
Jul 22, 2016 12.03 12.08 11.94 12.05 23,532 -0.01(-0.08%)
Jul 21, 2016 12.09 12.10 12.00 12.06 41,965 -0.01(-0.08%)
Jul 20, 2016 11.89 12.08 11.89 12.07 109,818 +0.09(+0.78%)
Jul 19, 2016 11.90 12.02 11.87 11.98 41,617 +0.00(+0.00%)
Jul 18, 2016 11.85 11.98 11.82 11.98 33,265 +0.07(+0.62%)
Jul 15, 2016 12.02 12.03 11.90 11.90 30,485 -0.12(-1.00%)
Jul 14, 2016 12.02 12.21 12.01 12.02 75,668 +0.07(+0.62%)
Jul 13, 2016 11.88 12.02 11.83 11.95 223,357 +0.05(+0.39%)
Jul 12, 2016 11.75 11.96 11.74 11.90 59,863 +0.33(+2.83%)
Jul 11, 2016 11.50 11.66 11.48 11.58 41,202 +0.14(+1.20%)
Jul 08, 2016 11.53 11.49 11.38 11.44 64,455 -0.06(-0.48%)
Jul 07, 2016 11.33 11.51 11.31 11.49 45,793 +0.34(+3.08%)
Jul 06, 2016 11.22 11.22 11.10 11.15 40,268 -0.09(-0.83%)
Jul 05, 2016 11.28 11.35 11.08 11.24 43,389 -0.15(-1.31%)
Jul 01, 2016 11.27 11.39 11.39 11.39 33,469 +0.16(+1.41%)
Jun 30, 2016 11.22 11.26 11.15 11.23 73,455 +0.05(+0.41%)
Jun 29, 2016 11.15 11.26 11.02 11.19 85,243 +0.15(+1.35%)
Jun 28, 2016 11.34 11.34 11.01 11.04 52,314 -0.14(-1.25%)
Jun 27, 2016 11.23 11.34 11.13 11.18 81,426 -0.11(-0.99%)
Jun 24, 2016 11.46 11.63 11.29 11.29 34,476 -0.50(-4.26%)
Jun 23, 2016 11.95 12.02 11.75 11.79 66,104 -0.01(-0.08%)
Jun 22, 2016 11.78 11.83 11.74 11.80 83,158 +0.07(+0.55%)
Jun 21, 2016 11.73 11.79 11.67 11.74 67,233 +0.07(+0.56%)
Jun 20, 2016 11.77 11.85 11.67 11.67 25,004 +0.03(+0.24%)
Jun 17, 2016 11.79 11.79 11.63 11.64 24,382 -0.09(-0.79%)
Jun 16, 2016 11.67 11.81 11.60 11.74 39,720 -0.07(-0.55%)
Jun 15, 2016 11.75 11.87 11.75 11.80 64,744 +0.03(+0.24%)
Jun 14, 2016 11.88 11.88 11.75 11.77 61,708 -0.13(-1.09%)
Jun 13, 2016 11.87 12.10 11.87 11.90 109,545 +0.01(+0.12%)
Jun 10, 2016 12.07 12.11 11.89 11.89 67,780 -0.22(-1.83%)
Jun 09, 2016 12.11 12.20 12.01 12.11 45,425 -0.05(-0.38%)
Jun 08, 2016 12.07 12.26 12.07 12.16 54,211 +0.15(+1.23%)
Jun 07, 2016 11.84 12.03 11.83 12.01 37,468 +0.22(+1.88%)
Jun 06, 2016 11.78 11.86 11.73 11.79 66,922 +0.07(+0.63%)
Jun 03, 2016 11.70 11.79 11.70 11.71 28,944 +0.06(+0.55%)
Jun 02, 2016 11.73 11.73 11.64 11.65 30,806 -0.16(-1.33%)
Jun 01, 2016 11.60 11.81 11.55 11.81 40,011 +0.27(+2.32%)
May 31, 2016 11.64 11.65 11.53 11.54 47,623 -0.10(-0.87%)
May 27, 2016 11.39 11.64 11.64 11.64 51,310 +0.28(+2.44%)
May 26, 2016 11.44 11.47 11.31 11.36 54,024 +0.00(+0.00%)
May 25, 2016 11.29 11.40 11.24 11.36 32,616 +0.13(+1.15%)
May 24, 2016 11.24 11.34 11.22 11.23 73,675 -0.10(-0.90%)
May 23, 2016 11.21 11.41 11.17 11.34 28,154 +0.06(+0.57%)
May 20, 2016 11.31 11.38 11.23 11.27 55,185 -0.19(-1.69%)
May 19, 2016 11.09 11.58 11.07 11.46 75,488 +0.30(+2.65%)
May 18, 2016 11.20 11.28 11.12 11.17 34,344 -0.06(-0.58%)
May 17, 2016 11.33 11.34 11.21 11.23 53,323 -0.13(-1.14%)
May 16, 2016 11.31 11.37 11.31 11.36 88,656 +0.11(+0.99%)
May 13, 2016 11.27 11.30 11.15 11.25 42,386 -0.02(-0.16%)
May 12, 2016 11.25 11.31 11.18 11.27 105,816 +0.09(+0.83%)
May 11, 2016 11.14 11.25 11.01 11.18 56,967 +0.00(+0.00%)
May 10, 2016 10.88 11.27 10.88 11.18 71,221 +0.31(+2.89%)
May 09, 2016 10.91 10.97 10.85 10.86 34,086 -0.12(-1.09%)
May 06, 2016 10.80 11.03 10.80 10.98 40,360 +0.30(+2.77%)
May 05, 2016 10.73 10.73 10.61 10.69 20,959 +0.01(+0.09%)
May 04, 2016 10.55 10.68 10.52 10.68 62,457 +0.05(+0.43%)
May 03, 2016 10.74 10.79 10.61 10.63 69,707 -0.20(-1.88%)
May 02, 2016 10.96 10.96 10.76 10.84 22,481 -0.09(-0.85%)
Apr 29, 2016 11.05 11.07 10.88 10.93 27,938 -0.11(-1.00%)
Apr 28, 2016 10.95 11.09 10.95 11.04 31,642 +0.09(+0.84%)
Apr 27, 2016 10.91 11.00 10.88 10.95 26,959 +0.08(+0.77%)
Apr 26, 2016 10.84 10.91 10.84 10.86 30,780 +0.07(+0.68%)
Apr 25, 2016 10.79 10.81 10.70 10.79 36,953 -0.04(-0.34%)
Apr 22, 2016 10.86 10.92 10.81 10.83 24,627 -0.03(-0.26%)
Apr 21, 2016 10.85 10.92 10.81 10.85 51,898 +0.01(+0.08%)
Apr 20, 2016 10.78 10.92 10.72 10.85 25,879 +0.10(+0.95%)
Apr 19, 2016 10.73 10.81 10.71 10.74 24,660 +0.11(+1.04%)
Apr 18, 2016 10.57 10.74 10.57 10.63 35,319 -0.03(-0.26%)
Apr 15, 2016 10.49 10.83 10.47 10.66 54,500 +0.18(+1.67%)
Apr 14, 2016 10.49 10.51 10.45 10.49 26,925 +0.01(+0.09%)
Apr 13, 2016 10.53 10.61 10.47 10.48 39,943 -0.06(-0.53%)
Apr 12, 2016 10.54 10.61 10.49 10.53 21,379 +0.05(+0.44%)
Apr 11, 2016 10.48 10.52 10.47 10.49 17,949 +0.06(+0.53%)
Apr 08, 2016 10.35 10.49 10.30 10.43 42,580 +0.18(+1.71%)
Apr 07, 2016 10.29 10.30 10.24 10.25 16,684 -0.10(-0.98%)
Apr 06, 2016 10.27 10.37 10.24 10.36 36,412 +0.09(+0.90%)
Apr 05, 2016 10.31 10.32 10.22 10.26 92,208 -0.16(-1.51%)
Apr 04, 2016 10.61 10.61 10.42 10.42 29,542 -0.18(-1.74%)
Apr 01, 2016 10.61 10.61 10.50 10.61 31,766 -0.09(-0.86%)
Mar 31, 2016 10.73 10.82 10.68 10.70 66,587 +0.01(+0.09%)
Mar 30, 2016 10.69 10.77 10.62 10.69 38,872 +0.06(+0.61%)
Mar 29, 2016 10.54 10.63 10.49 10.62 134,254 +0.05(+0.44%)
Mar 28, 2016 10.48 10.60 10.48 10.58 140,805 +0.12(+1.15%)
Mar 24, 2016 10.46 10.46 10.46 10.46 58,238 -0.12(-1.14%)
Mar 23, 2016 10.65 10.66 10.55 10.58 26,109 -0.12(-1.12%)
Mar 22, 2016 10.67 10.76 10.65 10.70 132,725 -0.03(-0.26%)
Mar 21, 2016 10.63 10.78 10.63 10.73 199,985 +0.02(+0.17%)
Mar 18, 2016 10.74 10.75 10.66 10.71 115,313 -0.03(-0.26%)
Mar 17, 2016 10.67 10.77 10.62 10.73 38,123 +0.16(+1.48%)
Mar 16, 2016 10.38 10.61 10.37 10.58 66,904 -0.09(-0.87%)
Mar 15, 2016 10.37 10.67 10.32 10.67 28,118 +0.22(+2.12%)
Mar 14, 2016 10.38 10.51 10.38 10.45 30,449 -0.02(-0.18%)
Mar 11, 2016 10.46 10.53 10.39 10.47 52,758 +0.13(+1.30%)
Mar 10, 2016 10.39 10.41 10.18 10.33 58,745 -0.09(-0.88%)
Mar 09, 2016 10.31 10.45 10.30 10.42 29,072 +0.15(+1.43%)
Mar 08, 2016 10.36 10.36 10.23 10.28 55,502 -0.13(-1.23%)
Mar 07, 2016 10.30 10.48 10.30 10.41 62,269 +0.07(+0.71%)
Mar 04, 2016 10.27 10.35 10.27 10.33 35,395 +0.02(+0.18%)
Mar 03, 2016 10.22 10.42 10.20 10.31 82,937 +0.08(+0.81%)
Mar 02, 2016 10.20 10.24 10.08 10.23 78,715 -0.04(-0.36%)
Mar 01, 2016 10.18 10.27 10.17 10.27 50,418 +0.17(+1.73%)
Feb 29, 2016 10.10 10.19 10.08 10.09 115,121 -0.03(-0.27%)
Feb 26, 2016 10.16 10.18 10.09 10.12 192,978 +0.01(+0.09%)
Feb 25, 2016 10.08 10.15 10.01 10.11 321,498 +0.14(+1.38%)
Feb 24, 2016 9.699 10.05 9.649 9.975 71,109 +0.17(+1.78%)
Feb 23, 2016 9.929 9.984 9.764 9.800 88,265 -0.13(-1.29%)
Feb 22, 2016 9.855 10.06 9.855 9.929 221,406 +0.16(+1.60%)
Feb 19, 2016 9.571 9.828 9.507 9.773 153,433 +0.11(+1.14%)
Feb 18, 2016 9.709 9.718 9.576 9.663 357,286 +0.03(+0.29%)
Feb 17, 2016 9.369 9.672 9.351 9.635 92,797 +0.18(+1.94%)
Feb 16, 2016 9.176 9.452 9.039 9.452 180,577 +0.39(+4.36%)
Feb 12, 2016 9.167 9.057 9.057 9.057 430,996 +0.25(+2.81%)
Feb 11, 2016 8.901 8.915 8.571 8.809 812,644 -0.16(-1.74%)
Feb 10, 2016 9.397 9.479 8.956 8.965 87,140 -0.46(-4.87%)
Feb 09, 2016 9.158 9.452 9.158 9.424 83,560 +0.18(+1.99%)
Feb 08, 2016 9.268 9.268 9.112 9.241 53,914 -0.13(-1.37%)
Feb 05, 2016 9.406 9.534 9.305 9.369 45,361 -0.05(-0.49%)
Feb 04, 2016 9.479 9.589 9.415 9.415 33,709 -0.02(-0.19%)
Feb 03, 2016 9.397 9.488 9.305 9.433 56,613 +0.24(+2.59%)
Feb 02, 2016 9.176 9.277 9.085 9.195 40,551 -0.06(-0.60%)
Feb 01, 2016 9.452 9.452 9.186 9.250 80,476 -0.32(-3.36%)
Jan 29, 2016 9.507 9.589 9.387 9.571 115,579 +0.08(+0.87%)
Jan 28, 2016 9.433 9.525 9.231 9.488 56,371 +0.24(+2.58%)
Jan 27, 2016 9.672 9.699 9.195 9.250 67,592 -0.53(-5.44%)
Jan 26, 2016 9.599 9.782 9.562 9.782 30,529 +0.23(+2.40%)
Jan 25, 2016 9.672 9.699 9.516 9.553 23,388 -0.13(-1.33%)
Jan 22, 2016 9.635 9.819 9.617 9.681 49,513 +0.16(+1.64%)
Jan 21, 2016 9.507 9.615 9.369 9.525 41,937 +0.11(+1.17%)
Jan 20, 2016 9.323 9.488 9.075 9.415 64,643 -0.12(-1.25%)
Jan 19, 2016 9.626 9.626 9.415 9.534 70,340 -0.06(-0.67%)
Jan 15, 2016 9.543 9.599 9.599 9.599 38,904 -0.20(-2.06%)
Jan 14, 2016 9.764 9.846 9.575 9.800 72,778 +0.04(+0.38%)
Jan 13, 2016 10.07 10.07 9.736 9.764 41,679 -0.47(-4.57%)
Jan 12, 2016 9.828 10.23 9.736 10.23 34,894 +0.43(+4.40%)
Jan 11, 2016 9.911 9.929 9.727 9.800 41,451 -0.06(-0.56%)
Jan 08, 2016 9.966 9.966 9.837 9.855 35,223 -0.06(-0.65%)
Jan 07, 2016 9.966 10.01 9.810 9.920 35,944 -0.17(-1.73%)
Jan 06, 2016 9.865 10.20 9.865 10.09 25,418 +0.11(+1.10%)
Jan 05, 2016 10.06 10.08 9.947 9.984 28,489 -0.05(-0.46%)
Jan 04, 2016 10.26 10.26 9.947 10.03 59,599 -0.15(-1.44%)
Dec 31, 2015 10.18 10.18 10.18 10.18 22,775 -0.02(-0.18%)
Dec 30, 2015 10.20 10.25 10.13 10.20 52,006 -0.07(-0.71%)
Dec 29, 2015 10.26 10.30 10.23 10.27 15,264 +0.13(+1.27%)
Dec 28, 2015 10.21 10.27 10.14 10.14 10,971 -0.12(-1.16%)
Dec 24, 2015 10.25 10.26 10.26 10.26 12,096 -0.04(-0.36%)
Dec 23, 2015 10.31 10.38 10.21 10.30 19,947 +0.08(+0.81%)
Dec 22, 2015 10.18 10.25 10.17 10.21 22,783 +0.02(+0.18%)
Dec 21, 2015 10.06 10.20 10.05 10.20 43,278 +0.22(+2.21%)
Dec 18, 2015 9.938 9.993 9.911 9.975 48,460 +0.02(+0.18%)
Dec 17, 2015 10.12 10.12 9.892 9.956 22,059 -0.15(-1.45%)
Dec 16, 2015 10.14 10.20 10.05 10.10 21,441 -0.06(-0.63%)
Dec 15, 2015 10.08 10.19 10.05 10.17 34,259 +0.22(+2.21%)
Dec 14, 2015 10.09 10.09 9.877 9.947 66,418 -0.17(-1.63%)
Dec 11, 2015 10.06 10.23 10.04 10.11 54,740 +0.00(+0.05%)
Dec 10, 2015 10.09 10.23 10.07 10.11 38,971 +0.08(+0.82%)
Dec 09, 2015 10.07 10.24 10.03 10.03 26,471 -0.08(-0.81%)
Dec 08, 2015 10.13 10.25 10.08 10.11 13,133 -0.15(-1.42%)
Dec 07, 2015 10.32 10.34 10.22 10.25 16,050 -0.14(-1.32%)
Dec 04, 2015 10.38 10.47 10.34 10.39 189,310 +0.03(+0.26%)
Dec 03, 2015 10.51 10.52 10.33 10.36 38,687 -0.13(-1.22%)
Dec 02, 2015 10.50 10.52 10.28 10.49 63,969 +0.00(+0.00%)
Dec 01, 2015 10.37 10.52 10.34 10.49 27,514 +0.11(+1.05%)
Nov 30, 2015 10.29 10.38 10.26 10.38 17,597 +0.13(+1.24%)
Nov 27, 2015 10.27 10.27 10.17 10.25 7,595 -0.05(-0.44%)
Nov 25, 2015 10.32 10.30 10.30 10.30 34,890 -0.02(-0.18%)
Nov 24, 2015 10.33 10.33 10.14 10.32 89,361 -0.03(-0.26%)
Nov 23, 2015 10.22 10.42 10.21 10.34 28,165 +0.09(+0.89%)
Nov 20, 2015 10.30 10.36 10.24 10.25 28,761 -0.05(-0.53%)
Nov 19, 2015 10.34 10.41 10.28 10.31 26,699 +0.04(+0.35%)
Nov 18, 2015 10.29 10.29 10.25 10.27 21,334 +0.04(+0.36%)
Nov 17, 2015 10.24 10.31 10.17 10.24 32,734 +0.05(+0.45%)
Nov 16, 2015 9.752 10.30 9.707 10.19 109,731 +0.44(+4.49%)
Nov 13, 2015 9.707 9.853 9.661 9.752 269,763 +0.05(+0.56%)
Nov 12, 2015 10.04 10.09 9.680 9.698 252,432 -0.39(-3.88%)
Nov 11, 2015 10.48 10.48 10.09 10.09 54,453 -0.30(-2.89%)
Nov 10, 2015 10.29 10.41 10.28 10.39 26,401 +0.02(+0.18%)
Nov 09, 2015 10.36 10.40 10.24 10.37 20,519 +0.05(+0.53%)
Nov 06, 2015 10.38 10.43 10.26 10.32 23,081 -0.12(-1.13%)
Nov 05, 2015 10.49 10.51 10.34 10.44 21,120 -0.05(-0.52%)
Nov 04, 2015 10.69 10.70 10.48 10.49 32,611 -0.22(-2.04%)
Nov 03, 2015 10.48 10.75 10.46 10.71 34,764 +0.24(+2.26%)
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.