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

CAE (NY: CAE )

17.84 -0.17 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 3.207 3.257 3.165 3.173 28,707 -0.04(-1.31%)
Nov 29, 2004 3.257 3.308 3.198 3.215 42,287 -0.03(-1.03%)
Nov 26, 2004 3.299 3.299 3.240 3.249 11,673 -0.04(-1.28%)
Nov 24, 2004 3.240 3.308 3.232 3.291 59,559 +0.06(+1.82%)
Nov 23, 2004 3.240 3.240 3.198 3.232 48,839 -0.01(-0.26%)
Nov 22, 2004 3.291 3.291 3.215 3.240 19,178 -0.01(-0.26%)
Nov 19, 2004 3.207 3.266 3.207 3.249 26,563 +0.02(+0.52%)
Nov 18, 2004 3.190 3.257 3.182 3.232 59,917 +0.00(+0.00%)
Nov 17, 2004 3.282 3.291 3.207 3.232 65,873 -0.03(-1.03%)
Nov 16, 2004 3.198 3.282 3.165 3.266 33,829 +0.07(+2.10%)
Nov 15, 2004 3.274 3.282 3.165 3.198 81,358 -0.08(-2.31%)
Nov 12, 2004 3.375 3.375 3.240 3.274 35,735 -0.12(-3.47%)
Nov 11, 2004 3.257 3.392 3.257 3.392 10,244 +0.08(+2.28%)
Nov 10, 2004 3.375 3.375 3.274 3.316 22,037 -0.03(-1.00%)
Nov 09, 2004 3.425 3.425 3.341 3.350 32,162 -0.04(-1.24%)
Nov 08, 2004 3.308 3.392 3.308 3.392 20,607 +0.09(+2.80%)
Nov 05, 2004 3.400 3.417 3.266 3.299 56,820 -0.10(-2.96%)
Nov 04, 2004 3.341 3.425 3.282 3.400 16,081 +0.04(+1.25%)
Nov 03, 2004 3.366 3.400 3.274 3.358 94,580 +0.04(+1.27%)
Nov 02, 2004 3.324 3.358 3.274 3.316 41,453 -0.03(-1.00%)
Nov 01, 2004 3.467 3.467 3.350 3.350 23,823 -0.08(-2.45%)
Oct 29, 2004 3.434 3.459 3.425 3.434 66,468 -0.01(-0.24%)
Oct 28, 2004 3.467 3.475 3.417 3.442 16,795 +0.02(+0.49%)
Oct 27, 2004 3.358 3.425 3.232 3.425 39,666 +0.02(+0.49%)
Oct 26, 2004 3.543 3.551 3.392 3.408 22,751 -0.17(-4.69%)
Oct 25, 2004 3.601 3.610 3.534 3.576 28,588 -0.01(-0.23%)
Oct 22, 2004 3.568 3.610 3.568 3.585 7,266 -0.02(-0.47%)
Oct 21, 2004 3.627 3.627 3.576 3.601 8,338 -0.06(-1.61%)
Oct 20, 2004 3.509 3.660 3.509 3.660 59,440 +0.13(+3.81%)
Oct 19, 2004 3.568 3.652 3.526 3.526 21,798 -0.07(-1.87%)
Oct 18, 2004 3.627 3.643 3.585 3.593 15,842 -0.04(-1.15%)
Oct 15, 2004 3.635 3.660 3.593 3.635 6,670 +0.00(+0.00%)
Oct 14, 2004 3.685 3.694 3.627 3.635 4,883 -0.03(-0.92%)
Oct 13, 2004 3.652 3.677 3.635 3.669 5,360 -0.03(-0.68%)
Oct 12, 2004 3.702 3.702 3.669 3.694 5,717 -0.03(-0.90%)
Oct 11, 2004 3.727 3.761 3.727 3.727 2,144 +0.02(+0.45%)
Oct 08, 2004 3.711 3.727 3.702 3.711 15,009 +0.03(+0.91%)
Oct 07, 2004 3.711 3.719 3.677 3.677 17,153 -0.08(-2.01%)
Oct 06, 2004 3.736 3.761 3.727 3.753 12,984 -0.03(-0.67%)
Oct 05, 2004 3.736 3.786 3.719 3.778 16,795 +0.03(+0.90%)
Oct 04, 2004 3.702 3.744 3.702 3.744 4,288 +0.06(+1.59%)
Oct 01, 2004 3.685 3.727 3.652 3.685 20,488 +0.00(+0.00%)
Sep 30, 2004 3.727 3.727 3.677 3.685 28,112 -0.03(-0.90%)
Sep 29, 2004 3.744 3.761 3.694 3.719 29,660 -0.03(-0.67%)
Sep 28, 2004 3.643 3.744 3.643 3.744 31,447 +0.02(+0.45%)
Sep 27, 2004 3.652 3.769 3.610 3.727 20,369 +0.10(+2.78%)
Sep 24, 2004 3.719 3.736 3.627 3.627 11,197 -0.11(-2.92%)
Sep 23, 2004 3.694 3.786 3.669 3.736 37,284 +0.07(+1.83%)
Sep 22, 2004 3.694 3.711 3.652 3.669 9,648 +0.00(+0.00%)
Sep 21, 2004 3.585 3.685 3.585 3.669 9,529 +0.08(+2.10%)
Sep 20, 2004 3.585 3.669 3.551 3.593 71,233 +0.01(+0.23%)
Sep 17, 2004 3.559 3.652 3.559 3.585 77,070 +0.00(+0.00%)
Sep 16, 2004 3.585 3.627 3.568 3.585 54,318 +0.03(+0.71%)
Sep 15, 2004 3.669 3.669 3.543 3.559 47,171 -0.08(-2.30%)
Sep 14, 2004 3.736 3.744 3.643 3.643 53,127 -0.10(-2.69%)
Sep 13, 2004 3.727 3.778 3.702 3.744 19,416 +0.01(+0.22%)
Sep 10, 2004 3.702 3.736 3.669 3.736 24,896 +0.02(+0.45%)
Sep 09, 2004 3.719 3.719 3.685 3.719 30,971 +0.02(+0.45%)
Sep 08, 2004 3.652 3.736 3.643 3.702 22,275 +0.03(+0.92%)
Sep 07, 2004 3.635 3.685 3.601 3.669 15,723 +0.05(+1.39%)
Sep 03, 2004 3.643 3.643 3.610 3.618 7,147 -0.03(-0.69%)
Sep 02, 2004 3.702 3.711 3.627 3.643 21,441 -0.04(-1.14%)
Sep 01, 2004 3.652 3.694 3.652 3.685 2,858 +0.01(+0.23%)
Aug 31, 2004 3.652 3.694 3.652 3.677 7,385 +0.07(+1.86%)
Aug 30, 2004 3.585 3.610 3.585 3.610 3,335 +0.07(+1.90%)
Aug 27, 2004 3.526 3.568 3.526 3.543 10,363 +0.00(+0.00%)
Aug 26, 2004 3.526 3.568 3.517 3.543 8,457 +0.02(+0.48%)
Aug 25, 2004 3.475 3.534 3.475 3.526 13,698 +0.03(+0.72%)
Aug 24, 2004 3.509 3.526 3.492 3.501 12,269 -0.03(-0.71%)
Aug 23, 2004 3.618 3.618 3.517 3.526 12,864 -0.13(-3.45%)
Aug 20, 2004 3.475 3.677 3.475 3.652 15,604 +0.16(+4.57%)
Aug 19, 2004 3.442 3.517 3.442 3.492 13,936 +0.05(+1.46%)
Aug 18, 2004 3.450 3.459 3.408 3.442 39,190 -0.05(-1.44%)
Aug 17, 2004 3.576 3.610 3.450 3.492 33,115 -0.06(-1.65%)
Aug 16, 2004 3.484 3.677 3.475 3.551 15,009 +0.08(+2.42%)
Aug 13, 2004 3.434 3.492 3.358 3.467 22,394 +0.01(+0.24%)
Aug 12, 2004 3.694 3.694 3.434 3.459 22,394 -0.28(-7.42%)
Aug 11, 2004 3.576 3.828 3.543 3.736 17,748 +0.08(+2.06%)
Aug 10, 2004 3.744 3.744 3.652 3.660 55,390 -0.07(-1.80%)
Aug 09, 2004 3.744 3.753 3.702 3.727 39,428 -0.04(-1.11%)
Aug 06, 2004 3.803 3.828 3.744 3.769 5,717 -0.05(-1.32%)
Aug 05, 2004 3.979 3.988 3.778 3.820 25,491 -0.20(-5.01%)
Aug 04, 2004 4.080 4.080 3.971 4.021 10,244 -0.09(-2.24%)
Aug 03, 2004 3.988 4.189 3.988 4.114 58,368 +0.01(+0.20%)
Aug 02, 2004 4.046 4.105 3.988 4.105 27,040 +0.10(+2.52%)
Jul 30, 2004 3.979 4.038 3.971 4.004 10,244 +0.03(+0.85%)
Jul 29, 2004 3.954 3.996 3.954 3.971 26,563 -0.01(-0.21%)
Jul 28, 2004 3.929 4.004 3.904 3.979 28,231 +0.07(+1.72%)
Jul 27, 2004 3.996 3.996 3.912 3.912 10,601 -0.09(-2.31%)
Jul 26, 2004 3.988 4.004 3.920 4.004 7,385 -0.03(-0.83%)
Jul 23, 2004 3.904 4.046 3.895 4.038 18,106 +0.14(+3.66%)
Jul 22, 2004 3.845 4.013 3.845 3.895 39,309 +0.11(+2.88%)
Jul 21, 2004 3.845 3.845 3.778 3.786 5,717 -0.03(-0.88%)
Jul 20, 2004 3.778 3.862 3.761 3.820 11,078 +0.06(+1.56%)
Jul 19, 2004 3.719 3.778 3.702 3.761 25,015 +0.04(+1.13%)
Jul 16, 2004 3.719 3.719 3.694 3.719 17,034 +0.05(+1.37%)
Jul 15, 2004 3.727 3.736 3.669 3.669 38,594 -0.08(-2.24%)
Jul 14, 2004 3.736 3.778 3.694 3.753 23,943 +0.02(+0.45%)
Jul 13, 2004 3.643 3.753 3.643 3.736 23,704 +0.01(+0.23%)
Jul 12, 2004 3.711 3.736 3.685 3.727 27,278 -0.05(-1.33%)
Jul 09, 2004 3.778 3.811 3.753 3.778 7,028 -0.01(-0.22%)
Jul 08, 2004 3.769 3.828 3.761 3.786 5,836 -0.03(-0.66%)
Jul 07, 2004 3.769 3.828 3.753 3.811 13,341 +0.06(+1.57%)
Jul 06, 2004 3.836 3.845 3.753 3.753 20,131 -0.08(-1.97%)
Jul 02, 2004 3.803 3.836 3.778 3.828 19,535 -0.03(-0.65%)
Jul 01, 2004 3.795 3.853 3.778 3.853 9,648 +0.05(+1.32%)
Jun 30, 2004 3.719 3.853 3.702 3.803 15,962 +0.10(+2.72%)
Jun 29, 2004 3.711 3.711 3.669 3.702 24,300 +0.01(+0.23%)
Jun 28, 2004 3.610 3.702 3.610 3.694 13,698 +0.04(+1.15%)
Jun 25, 2004 3.593 3.669 3.585 3.652 9,648 +0.04(+1.16%)
Jun 24, 2004 3.568 3.635 3.568 3.610 29,184 +0.07(+1.90%)
Jun 23, 2004 3.610 3.610 3.484 3.543 16,676 -0.07(-1.86%)
Jun 22, 2004 3.475 3.610 3.459 3.610 78,857 +0.21(+6.17%)
Jun 21, 2004 3.425 3.450 3.400 3.400 13,341 +0.00(+0.00%)
Jun 18, 2004 3.392 3.484 3.392 3.400 24,181 +0.03(+1.00%)
Jun 17, 2004 3.341 3.383 3.341 3.366 38,952 +0.04(+1.26%)
Jun 16, 2004 3.475 3.475 3.249 3.324 125,671 -0.17(-4.81%)
Jun 15, 2004 3.459 3.501 3.442 3.492 43,121 +0.04(+1.22%)
Jun 14, 2004 3.585 3.585 3.450 3.450 18,701 -0.15(-4.20%)
Jun 10, 2004 3.534 3.601 3.534 3.601 14,413 +0.09(+2.63%)
Jun 09, 2004 3.501 3.543 3.492 3.509 19,773 -0.04(-1.18%)
Jun 08, 2004 3.509 3.551 3.450 3.551 13,698 +0.04(+1.20%)
Jun 07, 2004 3.425 3.543 3.425 3.509 12,984 +0.08(+2.45%)
Jun 04, 2004 3.450 3.475 3.425 3.425 7,742 +0.06(+1.75%)
Jun 03, 2004 3.417 3.442 3.366 3.366 14,770 -0.07(-1.96%)
Jun 02, 2004 3.459 3.492 3.400 3.434 9,767 -0.01(-0.24%)
Jun 01, 2004 3.434 3.442 3.392 3.442 8,338 -0.03(-0.73%)
May 28, 2004 3.484 3.517 3.425 3.467 20,369 -0.01(-0.24%)
May 27, 2004 3.442 3.475 3.350 3.475 18,463 +0.08(+2.22%)
May 26, 2004 3.434 3.434 3.366 3.400 25,253 +0.04(+1.25%)
May 25, 2004 3.316 3.383 3.316 3.358 10,839 +0.03(+1.01%)
May 24, 2004 3.383 3.400 3.274 3.324 18,344 +0.00(+0.00%)
May 21, 2004 3.266 3.333 3.266 3.324 19,654 +0.03(+0.76%)
May 20, 2004 3.257 3.333 3.257 3.299 31,924 +0.00(+0.00%)
May 19, 2004 3.165 3.358 3.165 3.299 28,946 +0.18(+5.65%)
May 18, 2004 3.182 3.190 3.123 3.123 27,754 -0.05(-1.59%)
May 17, 2004 3.299 3.316 3.173 3.173 17,867 -0.13(-3.82%)
May 14, 2004 3.299 3.324 3.266 3.299 53,008 -0.03(-1.01%)
May 13, 2004 3.266 3.333 3.266 3.333 11,197 -0.01(-0.25%)
May 12, 2004 3.375 3.375 3.291 3.341 37,880 -0.04(-1.24%)
May 11, 2004 3.392 3.408 3.333 3.383 24,657 +0.03(+1.00%)
May 10, 2004 3.358 3.358 3.249 3.350 19,416 -0.03(-0.75%)
May 07, 2004 3.434 3.434 3.366 3.375 23,347 -0.10(-2.90%)
May 06, 2004 3.509 3.509 3.442 3.475 18,701 -0.02(-0.48%)
May 05, 2004 3.526 3.551 3.484 3.492 8,219 -0.08(-2.35%)
May 04, 2004 3.484 3.601 3.484 3.576 21,084 +0.10(+2.90%)
May 03, 2004 3.501 3.551 3.467 3.475 11,911 +0.01(+0.24%)
Apr 30, 2004 3.467 3.517 3.450 3.467 52,769 -0.02(-0.48%)
Apr 29, 2004 3.475 3.517 3.450 3.484 6,670 +0.04(+1.22%)
Apr 28, 2004 3.618 3.618 3.425 3.442 48,958 -0.23(-6.18%)
Apr 27, 2004 3.610 3.669 3.585 3.669 22,037 +0.06(+1.63%)
Apr 26, 2004 3.593 3.627 3.576 3.610 6,313 +0.00(+0.00%)
Apr 23, 2004 3.576 3.643 3.568 3.610 78,618 -0.01(-0.23%)
Apr 22, 2004 3.635 3.635 3.585 3.618 35,140 -0.02(-0.46%)
Apr 21, 2004 3.643 3.660 3.618 3.635 19,297 +0.00(+0.00%)
Apr 20, 2004 3.702 3.719 3.635 3.635 20,131 -0.06(-1.59%)
Apr 19, 2004 3.761 3.820 3.694 3.694 17,510 -0.03(-0.90%)
Apr 16, 2004 3.694 3.761 3.669 3.727 29,065 +0.06(+1.60%)
Apr 15, 2004 3.685 3.711 3.660 3.669 5,836 -0.01(-0.23%)
Apr 14, 2004 3.761 3.795 3.660 3.677 44,908 -0.13(-3.31%)
Apr 13, 2004 3.845 3.862 3.795 3.803 23,109 -0.03(-0.88%)
Apr 12, 2004 3.845 3.929 3.820 3.836 63,848 -0.01(-0.22%)
Apr 08, 2004 3.929 3.929 3.811 3.845 25,848 -0.08(-1.93%)
Apr 07, 2004 4.004 4.004 3.870 3.920 21,322 -0.07(-1.68%)
Apr 06, 2004 3.820 3.988 3.820 3.988 9,886 +0.03(+0.85%)
Apr 05, 2004 3.904 3.979 3.845 3.954 30,732 +0.11(+2.84%)
Apr 02, 2004 3.845 3.878 3.828 3.845 49,553 +0.03(+0.66%)
Apr 01, 2004 3.685 3.820 3.685 3.820 70,876 +0.14(+3.88%)
Mar 31, 2004 3.677 3.753 3.669 3.677 54,318 -0.02(-0.45%)
Mar 30, 2004 3.753 3.753 3.677 3.694 16,081 -0.05(-1.35%)
Mar 29, 2004 3.669 3.853 3.669 3.744 47,647 +0.07(+1.83%)
Mar 26, 2004 3.694 3.748 3.677 3.677 19,416 -0.01(-0.23%)
Mar 25, 2004 3.543 3.719 3.543 3.685 32,162 +0.18(+5.02%)
Mar 24, 2004 3.585 3.593 3.509 3.509 61,227 -0.10(-2.79%)
Mar 23, 2004 3.736 3.736 3.610 3.610 56,820 -0.08(-2.05%)
Mar 22, 2004 3.677 3.761 3.677 3.685 28,826 -0.07(-1.79%)
Mar 19, 2004 3.694 3.753 3.652 3.753 164,623 +0.06(+1.59%)
Mar 18, 2004 3.652 3.694 3.559 3.694 260,752 +0.02(+0.46%)
Mar 17, 2004 3.669 3.744 3.669 3.677 16,081 +0.03(+0.92%)
Mar 16, 2004 3.778 3.786 3.635 3.643 18,463 -0.11(-2.91%)
Mar 15, 2004 3.727 3.753 3.711 3.753 39,190 +0.03(+0.90%)
Mar 12, 2004 3.677 3.719 3.652 3.719 13,460 +0.00(+0.00%)
Mar 11, 2004 3.702 3.719 3.669 3.719 25,610 -0.03(-0.67%)
Mar 10, 2004 3.820 3.820 3.727 3.744 17,629 -0.24(-5.91%)
Mar 09, 2004 4.097 4.097 3.962 3.979 23,823 -0.09(-2.27%)
Mar 08, 2004 4.139 4.139 4.072 4.072 10,959 +0.01(+0.21%)
Mar 05, 2004 4.013 4.072 4.013 4.063 10,959 +0.08(+1.89%)
Mar 04, 2004 3.971 4.004 3.971 3.988 8,814 -0.03(-0.63%)
Mar 03, 2004 3.937 4.013 3.929 4.013 12,031 +0.03(+0.63%)
Mar 02, 2004 4.046 4.046 3.954 3.988 12,626 -0.07(-1.66%)
Mar 01, 2004 4.004 4.088 4.004 4.055 12,269 +0.03(+0.84%)
Feb 27, 2004 3.929 4.063 3.929 4.021 19,773 +0.10(+2.57%)
Feb 26, 2004 3.862 3.920 3.862 3.920 17,391 +0.03(+0.65%)
Feb 25, 2004 3.929 3.929 3.870 3.895 14,532 -0.01(-0.22%)
Feb 24, 2004 3.904 3.946 3.862 3.904 27,040 -0.04(-1.06%)
Feb 23, 2004 3.988 4.030 3.937 3.946 32,162 -0.04(-1.05%)
Feb 20, 2004 4.181 4.181 3.946 3.988 12,745 -0.21(-5.00%)
Feb 19, 2004 4.231 4.248 4.197 4.197 18,582 -0.01(-0.20%)
Feb 18, 2004 4.197 4.214 4.189 4.206 10,720 +0.03(+0.60%)
Feb 17, 2004 4.172 4.214 4.122 4.181 22,990 +0.24(+6.18%)
Feb 13, 2004 4.021 4.021 3.853 3.937 37,880 -0.08(-2.09%)
Feb 12, 2004 4.197 4.197 3.979 4.021 50,387 -0.26(-6.08%)
Feb 11, 2004 4.181 4.298 3.971 4.281 99,941 +0.05(+1.19%)
Feb 10, 2004 4.030 4.239 4.030 4.231 64,086 +0.21(+5.22%)
Feb 09, 2004 3.954 4.030 3.920 4.021 48,600 +0.05(+1.27%)
Feb 06, 2004 3.920 3.988 3.920 3.971 10,720 +0.05(+1.28%)
Feb 05, 2004 3.904 3.946 3.904 3.920 26,206 +0.04(+1.08%)
Feb 04, 2004 3.820 3.929 3.820 3.878 21,084 +0.03(+0.65%)
Feb 03, 2004 3.744 3.895 3.744 3.853 37,760 +0.12(+3.15%)
Feb 02, 2004 3.769 3.769 3.711 3.736 29,779 -0.01(-0.22%)
Jan 30, 2004 3.652 3.753 3.652 3.744 8,338 +0.08(+2.29%)
Jan 29, 2004 3.719 3.727 3.652 3.660 16,200 +0.01(+0.23%)
Jan 28, 2004 3.711 3.727 3.643 3.652 22,870 -0.02(-0.46%)
Jan 27, 2004 3.753 3.795 3.669 3.669 33,710 -0.03(-0.68%)
Jan 26, 2004 3.870 3.870 3.685 3.694 471,832 -0.13(-3.51%)
Jan 23, 2004 3.904 3.920 3.761 3.828 67,540 -0.20(-5.00%)
Jan 22, 2004 3.920 4.088 3.920 4.030 74,092 +0.05(+1.27%)
Jan 21, 2004 3.904 4.030 3.778 3.979 59,917 +0.10(+2.60%)
Jan 20, 2004 3.736 3.878 3.736 3.878 301,253 +0.13(+3.59%)
Jan 16, 2004 3.685 3.769 3.685 3.744 8,933 +0.06(+1.59%)
Jan 15, 2004 3.660 3.685 3.593 3.685 11,911 +0.03(+0.69%)
Jan 14, 2004 3.744 3.744 3.643 3.660 30,851 -0.10(-2.68%)
Jan 13, 2004 3.811 3.870 3.753 3.761 7,028 -0.09(-2.40%)
Jan 12, 2004 3.845 3.853 3.820 3.853 7,028 +0.02(+0.44%)
Jan 09, 2004 3.803 3.870 3.795 3.836 69,684 +0.05(+1.33%)
Jan 08, 2004 3.853 3.853 3.727 3.786 314,833 -0.03(-0.88%)
Jan 07, 2004 3.887 3.887 3.803 3.820 4,050 -0.04(-1.09%)
Jan 06, 2004 3.803 3.878 3.803 3.862 25,729 -0.03(-0.65%)
Jan 05, 2004 3.929 3.929 3.878 3.887 9,291 -0.02(-0.43%)
Jan 02, 2004 3.836 3.904 3.836 3.904 8,100 +0.09(+2.42%)
Dec 31, 2003 3.811 3.811 3.803 3.811 5,241 -0.02(-0.44%)
Dec 30, 2003 3.820 3.836 3.811 3.828 33,710 +0.02(+0.44%)
Dec 29, 2003 3.643 3.803 3.753 3.811 10,125 +0.17(+4.61%)
Dec 26, 2003 3.736 3.736 3.643 3.643 3,216 -0.06(-1.59%)
Dec 24, 2003 3.736 3.769 3.677 3.702 16,795 +0.02(+0.46%)
Dec 23, 2003 3.753 3.753 3.685 3.685 34,306 -0.03(-0.90%)
Dec 22, 2003 3.652 3.719 3.652 3.719 43,359 +0.13(+3.50%)
Dec 19, 2003 3.417 3.601 3.417 3.593 47,290 +0.16(+4.65%)
Dec 18, 2003 3.442 3.442 3.434 3.434 59,678 +0.00(+0.00%)
Dec 17, 2003 3.425 3.434 3.400 3.434 9,648 +0.06(+1.74%)
Dec 16, 2003 3.467 3.467 3.375 3.375 23,466 -0.05(-1.47%)
Dec 15, 2003 3.501 3.501 3.475 3.425 23,109 -0.04(-1.21%)
Dec 12, 2003 3.492 3.492 3.467 3.467 6,670 -0.07(-1.90%)
Dec 11, 2003 3.517 3.534 3.501 3.534 4,288 -0.03(-0.71%)
Dec 10, 2003 3.509 3.568 3.509 3.559 11,554 +0.05(+1.44%)
Dec 09, 2003 3.484 3.509 3.475 3.509 11,792 +0.02(+0.48%)
Dec 08, 2003 3.417 3.517 3.417 3.492 23,228 +0.03(+0.73%)
Dec 05, 2003 3.459 3.459 3.459 3.467 13,817 -0.01(-0.24%)
Dec 04, 2003 3.501 3.501 3.475 3.475 6,670 -0.06(-1.66%)
Dec 03, 2003 3.526 3.543 3.509 3.534 7,861 +0.01(+0.24%)
Dec 02, 2003 3.517 3.559 3.517 3.526 9,172 +0.03(+0.96%)
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.