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

CAE (NY: CAE )

21.10 +0.18 (+0.86%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 14, 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, 2005 5.212 5.281 5.196 5.258 1,204,795 +0.02(+0.44%)
Oct 28, 2005 5.158 5.281 5.097 5.235 28,834 +0.10(+1.94%)
Oct 27, 2005 5.135 5.219 5.120 5.135 22,311 +0.00(+0.00%)
Oct 26, 2005 5.089 5.150 5.058 5.135 31,313 +0.05(+0.90%)
Oct 25, 2005 5.043 5.120 5.043 5.089 31,313 +0.04(+0.76%)
Oct 24, 2005 4.982 5.066 4.982 5.051 13,308 +0.04(+0.76%)
Oct 21, 2005 5.058 5.089 4.997 5.013 13,308 -0.10(-1.95%)
Oct 20, 2005 5.089 5.143 5.074 5.112 45,013 +0.07(+1.37%)
Oct 19, 2005 5.013 5.081 4.982 5.043 20,223 -0.02(-0.30%)
Oct 18, 2005 5.013 5.058 4.982 5.058 72,413 +0.02(+0.46%)
Oct 17, 2005 4.967 5.097 4.967 5.035 17,222 +0.11(+2.18%)
Oct 14, 2005 4.936 5.020 4.905 4.928 23,354 +0.08(+1.58%)
Oct 13, 2005 5.005 5.005 4.737 4.852 90,679 -0.18(-3.51%)
Oct 12, 2005 5.005 5.089 5.005 5.028 106,466 -0.02(-0.30%)
Oct 11, 2005 5.166 5.166 5.020 5.043 45,013 -0.12(-2.37%)
Oct 10, 2005 5.212 5.219 5.135 5.166 30,139 -0.04(-0.74%)
Oct 07, 2005 5.135 5.242 5.135 5.204 25,181 +0.03(+0.59%)
Oct 06, 2005 5.173 5.181 5.104 5.173 17,222 +0.01(+0.15%)
Oct 05, 2005 5.173 5.196 5.158 5.166 15,265 -0.01(-0.15%)
Oct 04, 2005 5.235 5.258 5.173 5.173 26,355 -0.11(-2.03%)
Oct 03, 2005 5.204 5.296 5.204 5.281 45,013 +0.09(+1.77%)
Sep 30, 2005 5.258 5.311 5.173 5.189 21,658 -0.07(-1.31%)
Sep 29, 2005 5.365 5.365 5.212 5.258 39,142 -0.14(-2.56%)
Sep 28, 2005 5.357 5.465 5.311 5.396 58,060 +0.02(+0.43%)
Sep 27, 2005 5.196 5.411 5.196 5.373 36,663 +0.10(+1.89%)
Sep 26, 2005 5.235 5.319 5.227 5.273 34,575 +0.01(+0.15%)
Sep 23, 2005 5.265 5.288 5.127 5.265 43,708 -0.02(-0.43%)
Sep 22, 2005 5.365 5.480 5.242 5.288 42,012 -0.05(-0.86%)
Sep 21, 2005 5.288 5.373 5.288 5.334 48,014 +0.18(+3.57%)
Sep 20, 2005 5.250 5.304 5.143 5.150 40,968 -0.15(-2.89%)
Sep 19, 2005 5.373 5.396 5.227 5.304 34,836 -0.11(-1.98%)
Sep 16, 2005 5.373 5.449 5.350 5.411 51,537 -0.01(-0.14%)
Sep 15, 2005 5.365 5.419 5.342 5.419 46,970 +0.02(+0.43%)
Sep 14, 2005 5.403 5.434 5.350 5.396 40,838 -0.03(-0.56%)
Sep 13, 2005 5.718 5.718 5.380 5.426 33,792 -0.01(-0.14%)
Sep 12, 2005 5.434 5.434 5.327 5.434 26,225 +0.01(+0.14%)
Sep 09, 2005 5.365 5.442 5.311 5.426 25,311 +0.06(+1.14%)
Sep 08, 2005 5.380 5.426 5.265 5.365 95,115 -0.02(-0.28%)
Sep 07, 2005 5.434 5.503 5.365 5.380 41,099 -0.05(-0.99%)
Sep 06, 2005 5.212 5.442 5.166 5.434 82,589 +0.23(+4.42%)
Sep 02, 2005 5.181 5.219 5.143 5.204 24,137 -0.07(-1.31%)
Sep 01, 2005 5.273 5.296 5.189 5.273 53,494 -0.05(-0.86%)
Aug 31, 2005 4.989 5.342 4.989 5.319 43,447 +0.33(+6.61%)
Aug 30, 2005 4.844 5.028 4.844 4.989 91,853 +0.16(+3.33%)
Aug 29, 2005 5.028 5.028 4.806 4.829 88,591 -0.18(-3.67%)
Aug 26, 2005 5.043 5.058 4.951 5.013 17,353 -0.03(-0.61%)
Aug 25, 2005 5.066 5.066 4.928 5.043 40,446 +0.01(+0.15%)
Aug 24, 2005 5.120 5.196 5.005 5.035 64,454 -0.02(-0.45%)
Aug 23, 2005 5.112 5.120 5.058 5.058 26,094 -0.03(-0.60%)
Aug 22, 2005 5.043 5.097 5.005 5.089 142,216 +0.11(+2.31%)
Aug 19, 2005 4.974 5.020 4.859 4.974 29,487 +0.00(+0.00%)
Aug 18, 2005 5.066 5.066 4.921 4.974 54,016 -0.08(-1.67%)
Aug 17, 2005 4.982 5.089 4.982 5.058 44,230 +0.03(+0.61%)
Aug 16, 2005 5.166 5.166 5.005 5.028 74,239 -0.13(-2.53%)
Aug 15, 2005 5.181 5.189 5.104 5.158 116,643 -0.02(-0.44%)
Aug 12, 2005 4.944 5.219 4.936 5.181 505,847 +0.25(+5.13%)
Aug 11, 2005 4.445 5.281 4.438 4.928 574,606 +0.48(+10.86%)
Aug 10, 2005 4.392 4.468 4.376 4.445 216,847 +0.05(+1.22%)
Aug 09, 2005 4.591 4.591 4.384 4.392 380,331 -0.20(-4.34%)
Aug 08, 2005 4.553 4.645 4.445 4.591 392,204 +0.12(+2.74%)
Aug 05, 2005 4.399 4.514 4.338 4.468 25,572 +0.08(+1.92%)
Aug 04, 2005 4.399 4.399 4.369 4.384 19,832 +0.02(+0.35%)
Aug 03, 2005 4.315 4.399 4.292 4.369 26,094 +0.02(+0.35%)
Aug 02, 2005 4.568 4.568 4.284 4.353 58,452 -0.21(-4.54%)
Aug 01, 2005 4.583 4.583 4.415 4.560 59,757 +0.19(+4.39%)
Jul 29, 2005 4.422 4.422 4.284 4.369 27,790 +0.00(+0.00%)
Jul 28, 2005 4.093 4.530 4.093 4.369 511,457 +0.31(+7.75%)
Jul 27, 2005 4.054 4.093 3.978 4.054 53,494 -0.03(-0.75%)
Jul 26, 2005 4.123 4.169 4.070 4.085 24,007 -0.06(-1.48%)
Jul 25, 2005 4.162 4.162 4.062 4.146 64,975 -0.07(-1.64%)
Jul 22, 2005 4.231 4.231 4.200 4.215 13,569 +0.02(+0.55%)
Jul 21, 2005 4.223 4.223 4.185 4.192 13,047 +0.01(+0.18%)
Jul 20, 2005 4.116 4.215 4.116 4.185 22,441 +0.07(+1.68%)
Jul 19, 2005 4.131 4.131 3.993 4.116 42,534 -0.05(-1.10%)
Jul 18, 2005 4.154 4.185 4.131 4.162 75,283 +0.06(+1.50%)
Jul 15, 2005 4.208 4.208 4.077 4.100 12,786 -0.13(-3.08%)
Jul 14, 2005 4.261 4.261 4.200 4.231 11,090 -0.01(-0.18%)
Jul 13, 2005 4.177 4.254 4.162 4.238 19,701 +0.08(+2.03%)
Jul 12, 2005 4.200 4.223 4.146 4.154 40,446 -0.01(-0.18%)
Jul 11, 2005 4.154 4.223 4.154 4.162 32,096 +0.02(+0.56%)
Jul 08, 2005 4.246 4.246 4.139 4.139 341,189 -0.02(-0.37%)
Jul 07, 2005 4.085 4.177 4.031 4.154 85,590 +0.05(+1.31%)
Jul 06, 2005 4.131 4.154 4.100 4.100 62,757 +0.00(+0.00%)
Jul 05, 2005 4.085 4.131 4.008 4.100 17,744 -0.06(-1.47%)
Jul 01, 2005 4.177 4.177 4.108 4.162 7,567 +0.05(+1.12%)
Jun 30, 2005 4.093 4.154 4.093 4.116 65,628 +0.04(+0.94%)
Jun 29, 2005 4.100 4.116 4.039 4.077 12,525 +0.01(+0.19%)
Jun 28, 2005 3.947 4.077 3.947 4.070 29,617 +0.12(+3.11%)
Jun 27, 2005 3.916 3.947 3.871 3.947 38,359 +0.08(+1.98%)
Jun 24, 2005 3.932 3.932 3.871 3.871 20,745 -0.06(-1.56%)
Jun 23, 2005 3.932 4.008 3.825 3.932 54,146 -0.04(-0.97%)
Jun 22, 2005 4.062 4.062 3.909 3.970 134,649 -0.06(-1.52%)
Jun 21, 2005 3.893 4.039 3.893 4.031 229,242 +0.15(+3.75%)
Jun 20, 2005 3.871 3.939 3.871 3.886 166,354 +0.01(+0.20%)
Jun 17, 2005 3.832 3.886 3.802 3.878 31,444 +0.00(+0.00%)
Jun 16, 2005 3.871 3.893 3.855 3.878 82,981 +0.01(+0.20%)
Jun 15, 2005 3.809 3.893 3.794 3.871 112,468 +0.08(+2.23%)
Jun 14, 2005 3.648 3.786 3.633 3.786 108,815 +0.14(+3.78%)
Jun 13, 2005 3.602 3.648 3.595 3.648 136,214 -0.02(-0.63%)
Jun 10, 2005 3.664 3.687 3.618 3.671 406,295 +0.01(+0.21%)
Jun 09, 2005 3.664 3.664 3.602 3.664 393,770 -0.01(-0.21%)
Jun 08, 2005 3.602 3.679 3.602 3.671 621,577 +0.04(+1.05%)
Jun 07, 2005 3.641 3.641 3.587 3.633 81,285 -0.01(-0.21%)
Jun 06, 2005 3.710 3.710 3.641 3.641 19,701 -0.08(-2.26%)
Jun 03, 2005 3.717 3.756 3.694 3.725 40,316 +0.02(+0.41%)
Jun 02, 2005 3.625 3.717 3.602 3.710 43,578 +0.05(+1.26%)
Jun 01, 2005 3.618 3.710 3.602 3.664 53,755 +0.07(+1.92%)
May 31, 2005 3.618 3.648 3.572 3.595 72,934 -0.05(-1.47%)
May 27, 2005 3.587 3.664 3.587 3.648 30,661 +0.03(+0.85%)
May 26, 2005 3.618 3.633 3.587 3.618 43,056 +0.00(+0.00%)
May 25, 2005 3.717 3.725 3.587 3.618 56,756 -0.11(-2.88%)
May 24, 2005 3.687 3.779 3.687 3.725 55,712 +0.08(+2.10%)
May 23, 2005 3.694 3.717 3.641 3.648 21,658 -0.08(-2.06%)
May 20, 2005 3.710 3.786 3.679 3.725 90,548 -0.03(-0.82%)
May 19, 2005 3.671 3.779 3.618 3.756 2,211,271 +0.09(+2.51%)
May 18, 2005 3.633 3.702 3.618 3.664 74,892 +0.01(+0.21%)
May 17, 2005 3.518 3.656 3.518 3.656 27,269 +0.14(+3.92%)
May 16, 2005 3.526 3.533 3.464 3.518 14,743 -0.02(-0.65%)
May 13, 2005 3.579 3.579 3.510 3.541 8,350 -0.04(-1.07%)
May 12, 2005 3.625 3.625 3.510 3.579 13,569 -0.07(-1.89%)
May 11, 2005 3.372 3.664 3.372 3.648 63,149 +0.20(+5.78%)
May 10, 2005 3.487 3.487 3.403 3.449 26,225 -0.05(-1.32%)
May 09, 2005 3.441 3.510 3.441 3.495 18,396 +0.02(+0.44%)
May 06, 2005 3.472 3.495 3.395 3.480 11,090 -0.02(-0.44%)
May 05, 2005 3.533 3.533 3.418 3.495 53,233 -0.06(-1.72%)
May 04, 2005 3.579 3.602 3.510 3.556 70,586 -0.08(-2.11%)
May 03, 2005 3.610 3.648 3.610 3.633 13,569 -0.01(-0.21%)
May 02, 2005 3.526 3.664 3.526 3.641 9,785 +0.12(+3.49%)
Apr 29, 2005 3.480 3.541 3.480 3.518 10,698 +0.02(+0.66%)
Apr 28, 2005 3.541 3.564 3.480 3.495 39,142 -0.04(-1.08%)
Apr 27, 2005 3.556 3.579 3.533 3.533 8,872 -0.12(-3.35%)
Apr 26, 2005 3.564 3.656 3.510 3.656 22,702 +0.08(+2.14%)
Apr 25, 2005 3.618 3.633 3.579 3.579 9,916 -0.04(-1.06%)
Apr 22, 2005 3.648 3.648 3.556 3.618 19,571 -0.05(-1.46%)
Apr 21, 2005 3.526 3.671 3.526 3.671 7,828 +0.11(+3.01%)
Apr 20, 2005 3.541 3.579 3.510 3.564 48,536 +0.03(+0.87%)
Apr 19, 2005 3.518 3.549 3.487 3.533 21,136 +0.02(+0.65%)
Apr 18, 2005 3.495 3.556 3.495 3.510 22,050 -0.03(-0.87%)
Apr 15, 2005 3.618 3.618 3.526 3.541 15,395 -0.06(-1.70%)
Apr 14, 2005 3.610 3.641 3.595 3.602 21,658 -0.04(-1.05%)
Apr 13, 2005 3.579 3.648 3.579 3.641 11,481 +0.06(+1.71%)
Apr 12, 2005 3.541 3.587 3.541 3.579 35,227 +0.00(+0.00%)
Apr 11, 2005 3.579 3.610 3.549 3.579 19,962 +0.01(+0.21%)
Apr 08, 2005 3.526 3.572 3.526 3.572 34,836 -0.02(-0.43%)
Apr 07, 2005 3.702 3.710 3.587 3.587 11,220 -0.10(-2.70%)
Apr 06, 2005 3.733 3.733 3.679 3.687 7,437 -0.08(-2.24%)
Apr 05, 2005 3.771 3.779 3.694 3.771 26,486 +0.00(+0.00%)
Apr 04, 2005 3.763 3.825 3.710 3.771 34,836 -0.02(-0.61%)
Apr 01, 2005 3.756 3.794 3.679 3.794 44,100 +0.00(+0.00%)
Mar 31, 2005 3.495 3.825 3.495 3.794 97,072 +0.31(+9.03%)
Mar 30, 2005 3.349 3.487 3.334 3.480 19,571 +0.11(+3.18%)
Mar 29, 2005 3.418 3.495 3.372 3.372 42,143 -0.02(-0.45%)
Mar 28, 2005 3.411 3.441 3.342 3.388 22,832 -0.01(-0.23%)
Mar 24, 2005 3.349 3.403 3.349 3.395 18,135 +0.06(+1.84%)
Mar 23, 2005 3.357 3.357 3.303 3.334 27,790 -0.07(-2.03%)
Mar 22, 2005 3.388 3.472 3.372 3.403 36,271 +0.02(+0.68%)
Mar 21, 2005 3.334 3.388 3.311 3.380 37,706 +0.03(+0.92%)
Mar 18, 2005 3.365 3.380 3.342 3.349 37,185 -0.03(-0.91%)
Mar 17, 2005 3.403 3.449 3.380 3.380 50,362 +0.00(+0.00%)
Mar 16, 2005 3.418 3.449 3.380 3.380 24,007 -0.06(-1.78%)
Mar 15, 2005 3.365 3.441 3.365 3.441 64,454 +0.08(+2.51%)
Mar 14, 2005 3.365 3.426 3.334 3.357 13,308 -0.07(-2.01%)
Mar 11, 2005 3.395 3.426 3.395 3.426 23,746 +0.03(+0.90%)
Mar 10, 2005 3.457 3.457 3.380 3.395 24,137 -0.06(-1.77%)
Mar 09, 2005 3.395 3.472 3.365 3.457 22,832 +0.10(+2.97%)
Mar 08, 2005 3.357 3.365 3.326 3.357 12,655 +0.00(+0.00%)
Mar 07, 2005 3.242 3.365 3.242 3.357 82,981 +0.15(+4.53%)
Mar 04, 2005 3.319 3.334 3.211 3.211 1,691,202 -0.14(-4.12%)
Mar 03, 2005 3.357 3.380 3.311 3.349 12,786 -0.03(-0.91%)
Mar 02, 2005 3.357 3.395 3.319 3.380 18,788 +0.00(+0.00%)
Mar 01, 2005 3.503 3.503 3.342 3.380 11,873 -0.15(-4.13%)
Feb 28, 2005 3.372 3.541 3.372 3.526 25,572 +0.16(+4.78%)
Feb 25, 2005 3.372 3.380 3.296 3.365 25,311 -0.04(-1.13%)
Feb 24, 2005 3.372 3.457 3.326 3.403 14,743 -0.02(-0.45%)
Feb 23, 2005 3.487 3.487 3.411 3.418 22,702 -0.06(-1.76%)
Feb 22, 2005 3.572 3.602 3.457 3.480 20,353 -0.11(-3.20%)
Feb 18, 2005 3.602 3.648 3.579 3.595 80,241 -0.02(-0.42%)
Feb 17, 2005 3.411 3.633 3.411 3.610 108,162 +0.20(+5.84%)
Feb 16, 2005 3.250 3.418 3.250 3.411 51,015 +0.13(+3.97%)
Feb 15, 2005 3.257 3.280 3.234 3.280 63,540 +0.03(+0.94%)
Feb 14, 2005 3.219 3.265 3.204 3.250 24,268 +0.01(+0.24%)
Feb 11, 2005 3.119 3.257 3.089 3.242 40,446 -0.05(-1.63%)
Feb 10, 2005 3.158 3.334 3.158 3.296 55,451 +0.15(+4.62%)
Feb 09, 2005 3.058 3.150 3.050 3.150 35,358 +0.09(+3.01%)
Feb 08, 2005 3.066 3.073 3.035 3.058 28,443 -0.01(-0.25%)
Feb 07, 2005 3.066 3.066 3.050 3.066 22,702 +0.02(+0.50%)
Feb 04, 2005 3.119 3.119 3.043 3.050 51,928 -0.05(-1.73%)
Feb 03, 2005 3.112 3.127 3.081 3.104 24,137 -0.03(-0.98%)
Feb 02, 2005 3.150 3.150 3.104 3.135 15,134 +0.02(+0.49%)
Feb 01, 2005 3.066 3.142 3.066 3.119 22,571 +0.02(+0.74%)
Jan 31, 2005 3.096 3.104 3.073 3.096 34,966 +0.01(+0.25%)
Jan 28, 2005 3.104 3.112 3.058 3.089 14,482 -0.02(-0.49%)
Jan 27, 2005 3.058 3.127 3.058 3.104 62,105 +0.01(+0.25%)
Jan 26, 2005 3.135 3.135 3.081 3.096 37,576 -0.03(-0.98%)
Jan 25, 2005 3.050 3.135 3.035 3.127 51,015 +0.05(+1.49%)
Jan 24, 2005 3.127 3.127 3.058 3.081 20,223 -0.05(-1.47%)
Jan 21, 2005 3.127 3.135 3.104 3.127 78,023 +0.02(+0.49%)
Jan 20, 2005 3.142 3.142 3.089 3.112 101,769 -0.08(-2.64%)
Jan 19, 2005 3.196 3.250 3.188 3.196 45,665 +0.03(+0.97%)
Jan 18, 2005 3.135 3.211 3.089 3.165 52,841 -0.02(-0.48%)
Jan 14, 2005 3.181 3.188 3.135 3.181 29,487 -0.03(-0.95%)
Jan 13, 2005 3.219 3.219 3.188 3.211 19,962 -0.04(-1.18%)
Jan 12, 2005 3.250 3.257 3.227 3.250 22,180 +0.04(+1.19%)
Jan 11, 2005 3.219 3.273 3.211 3.211 49,319 +0.02(+0.48%)
Jan 10, 2005 3.150 3.257 3.127 3.196 26,486 +0.05(+1.46%)
Jan 07, 2005 3.104 3.150 3.089 3.150 27,269 +0.05(+1.73%)
Jan 06, 2005 2.966 3.142 2.966 3.096 194,145 -0.08(-2.65%)
Jan 05, 2005 3.081 3.257 3.081 3.181 24,398 +0.05(+1.47%)
Jan 04, 2005 3.219 3.219 3.127 3.135 54,407 -0.08(-2.62%)
Jan 03, 2005 3.219 3.234 3.135 3.219 41,360 -0.04(-1.18%)
Dec 31, 2004 3.219 3.257 3.204 3.257 27,790 +0.07(+2.16%)
Dec 30, 2004 3.158 3.211 3.158 3.188 28,834 +0.01(+0.24%)
Dec 29, 2004 3.135 3.181 3.135 3.181 43,447 +0.09(+2.98%)
Dec 28, 2004 3.073 3.104 3.012 3.089 27,008 -0.02(-0.49%)
Dec 27, 2004 3.081 3.104 3.073 3.104 16,570 -0.02(-0.74%)
Dec 23, 2004 3.112 3.127 3.096 3.127 34,445 +0.03(+0.99%)
Dec 22, 2004 3.104 3.104 3.066 3.096 204,061 +0.00(+0.00%)
Dec 21, 2004 3.150 3.150 3.066 3.096 156,568 +0.00(+0.00%)
Dec 20, 2004 3.004 3.127 3.004 3.096 477,273 +0.08(+2.80%)
Dec 17, 2004 2.912 3.035 2.874 3.012 48,144 +0.10(+3.42%)
Dec 16, 2004 2.859 2.928 2.775 2.912 230,938 +0.07(+2.43%)
Dec 15, 2004 2.797 2.843 2.790 2.843 99,029 +0.05(+1.64%)
Dec 14, 2004 2.820 2.836 2.775 2.797 95,115 +0.00(+0.00%)
Dec 13, 2004 2.851 2.851 2.752 2.797 42,012 -0.02(-0.82%)
Dec 10, 2004 2.836 2.836 2.797 2.820 32,748 -0.03(-1.08%)
Dec 09, 2004 2.882 2.882 2.805 2.851 70,847 +0.00(+0.00%)
Dec 08, 2004 2.912 2.912 2.828 2.851 59,887 -0.07(-2.36%)
Dec 07, 2004 2.966 2.966 2.897 2.920 46,318 -0.03(-1.04%)
Dec 06, 2004 2.897 2.966 2.897 2.951 1,009,345 +0.04(+1.32%)
Dec 03, 2004 2.981 2.981 2.905 2.912 40,838 -0.04(-1.30%)
Dec 02, 2004 2.989 2.989 2.928 2.951 91,462 -0.02(-0.77%)
Dec 01, 2004 2.874 2.974 2.874 2.974 40,577 +0.08(+2.65%)
Nov 30, 2004 2.928 2.974 2.889 2.897 31,444 -0.04(-1.31%)
Nov 29, 2004 2.974 3.020 2.920 2.935 46,318 -0.03(-1.03%)
Nov 26, 2004 3.012 3.012 2.958 2.966 12,786 -0.04(-1.28%)
Nov 24, 2004 2.958 3.020 2.951 3.004 65,236 +0.05(+1.82%)
Nov 23, 2004 2.958 2.958 2.920 2.951 53,494 -0.01(-0.26%)
Nov 22, 2004 3.004 3.004 2.935 2.958 21,006 -0.01(-0.26%)
Nov 19, 2004 2.928 2.981 2.928 2.966 29,095 +0.02(+0.52%)
Nov 18, 2004 2.912 2.974 2.905 2.951 65,628 +0.00(+0.00%)
Nov 17, 2004 2.997 3.004 2.928 2.951 72,152 -0.03(-1.03%)
Nov 16, 2004 2.920 2.997 2.889 2.981 37,054 +0.06(+2.10%)
Nov 15, 2004 2.989 2.997 2.889 2.920 89,113 -0.07(-2.31%)
Nov 12, 2004 3.081 3.081 2.958 2.989 39,142 -0.11(-3.47%)
Nov 11, 2004 2.974 3.096 2.974 3.096 11,220 +0.07(+2.28%)
Nov 10, 2004 3.081 3.081 2.989 3.027 24,137 -0.03(-1.00%)
Nov 09, 2004 3.127 3.127 3.050 3.058 35,227 -0.04(-1.24%)
Nov 08, 2004 3.020 3.096 3.020 3.096 22,571 +0.08(+2.80%)
Nov 05, 2004 3.104 3.119 2.981 3.012 62,236 -0.09(-2.96%)
Nov 04, 2004 3.050 3.127 2.997 3.104 17,613 +0.04(+1.25%)
Nov 03, 2004 3.073 3.104 2.989 3.066 103,596 +0.04(+1.27%)
Nov 02, 2004 3.035 3.066 2.989 3.027 45,404 -0.03(-1.00%)
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.