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, 2007 10.19 10.34 10.16 10.34 59,626 +0.21(+2.04%)
Oct 30, 2007 10.04 10.16 9.971 10.13 78,675 -0.05(-0.53%)
Oct 29, 2007 10.20 10.20 10.09 10.19 42,664 -0.04(-0.38%)
Oct 26, 2007 10.04 10.29 9.994 10.22 39,664 +0.21(+2.07%)
Oct 25, 2007 10.08 10.13 9.964 10.02 31,313 -0.02(-0.15%)
Oct 24, 2007 10.09 10.11 9.867 10.03 70,977 -0.10(-0.98%)
Oct 23, 2007 10.36 10.36 10.09 10.13 49,188 +0.02(+0.15%)
Oct 22, 2007 9.879 10.13 9.665 10.12 74,239 -0.02(-0.15%)
Oct 19, 2007 10.32 10.36 10.05 10.13 38,228 -0.15(-1.42%)
Oct 18, 2007 10.16 10.39 10.03 10.28 67,715 +0.13(+1.28%)
Oct 17, 2007 10.19 10.25 10.06 10.15 45,535 +0.18(+1.77%)
Oct 16, 2007 10.25 10.25 9.971 9.971 55,320 -0.28(-2.77%)
Oct 15, 2007 10.47 10.49 10.22 10.25 43,969 -0.25(-2.41%)
Oct 12, 2007 10.55 10.58 10.46 10.51 30,661 +0.05(+0.51%)
Oct 11, 2007 10.48 10.66 10.43 10.45 37,967 -0.02(-0.15%)
Oct 10, 2007 10.52 10.54 10.43 10.47 25,050 -0.06(-0.58%)
Oct 09, 2007 10.52 10.55 10.46 10.53 72,152 -0.08(-0.72%)
Oct 08, 2007 10.50 10.63 10.36 10.61 60,539 +0.14(+1.32%)
Oct 05, 2007 10.28 10.53 10.25 10.47 41,490 +0.31(+3.09%)
Oct 04, 2007 10.04 10.21 10.01 10.16 36,010 +0.11(+1.07%)
Oct 03, 2007 10.23 10.25 10.02 10.05 33,531 -0.18(-1.80%)
Oct 02, 2007 10.23 10.28 10.14 10.23 48,144 -0.13(-1.26%)
Oct 01, 2007 10.32 10.36 10.26 10.36 60,148 +0.07(+0.67%)
Sep 28, 2007 10.22 10.36 10.16 10.29 77,762 +0.11(+1.13%)
Sep 27, 2007 10.16 10.20 10.11 10.18 440,218 +0.12(+1.22%)
Sep 26, 2007 10.10 10.10 9.994 10.06 28,965 +0.00(+0.00%)
Sep 25, 2007 9.918 10.06 9.910 10.06 112,598 +0.01(+0.08%)
Sep 24, 2007 10.06 10.17 10.02 10.05 29,356 -0.02(-0.15%)
Sep 21, 2007 10.06 10.06 9.948 10.06 37,054 -0.01(-0.08%)
Sep 20, 2007 9.895 10.13 9.849 10.07 40,838 +0.28(+2.82%)
Sep 19, 2007 9.895 9.895 9.772 9.795 138,041 -0.12(-1.24%)
Sep 18, 2007 9.818 9.964 9.718 9.918 163,092 +0.15(+1.57%)
Sep 17, 2007 9.833 9.879 9.749 9.764 41,360 -0.05(-0.47%)
Sep 14, 2007 9.925 9.987 9.780 9.810 33,140 -0.15(-1.54%)
Sep 13, 2007 9.749 10.01 9.749 9.964 34,445 +0.20(+2.04%)
Sep 12, 2007 9.626 9.764 9.611 9.764 32,879 +0.06(+0.63%)
Sep 11, 2007 9.833 9.841 9.573 9.703 57,278 -0.05(-0.55%)
Sep 10, 2007 9.818 9.879 9.680 9.757 28,182 -0.05(-0.47%)
Sep 07, 2007 9.856 9.864 9.772 9.803 44,491 -0.09(-0.93%)
Sep 06, 2007 9.795 9.933 9.757 9.895 48,144 +0.06(+0.62%)
Sep 05, 2007 10.04 10.04 9.734 9.833 57,147 -0.22(-2.21%)
Sep 04, 2007 9.971 10.13 9.925 10.06 71,108 +0.18(+1.78%)
Aug 31, 2007 9.841 9.910 9.718 9.879 47,753 +0.19(+1.98%)
Aug 30, 2007 9.611 9.803 9.496 9.688 76,979 +0.08(+0.80%)
Aug 29, 2007 9.466 9.626 9.412 9.611 42,795 +0.26(+2.79%)
Aug 28, 2007 9.688 9.688 9.312 9.351 80,763 -0.42(-4.31%)
Aug 27, 2007 9.849 9.849 9.626 9.772 34,575 -0.08(-0.78%)
Aug 24, 2007 9.810 9.910 9.695 9.849 120,557 +0.16(+1.66%)
Aug 23, 2007 9.833 9.910 9.542 9.688 67,324 +0.05(+0.48%)
Aug 22, 2007 9.588 9.695 9.557 9.642 92,245 +0.18(+1.94%)
Aug 21, 2007 9.389 9.458 9.243 9.458 53,885 +0.03(+0.33%)
Aug 20, 2007 9.343 9.435 9.190 9.427 65,236 +0.18(+1.91%)
Aug 17, 2007 9.144 9.565 9.021 9.251 141,694 +0.48(+5.41%)
Aug 16, 2007 8.638 8.837 8.638 8.776 117,556 -0.04(-0.43%)
Aug 15, 2007 9.090 9.136 8.753 8.814 81,285 -0.36(-3.93%)
Aug 14, 2007 9.412 9.412 9.144 9.174 75,805 -0.31(-3.31%)
Aug 13, 2007 9.657 9.803 9.458 9.488 113,512 -0.05(-0.48%)
Aug 10, 2007 9.550 9.565 9.190 9.534 380,592 -0.18(-1.82%)
Aug 09, 2007 10.08 10.15 9.565 9.711 615,445 -0.48(-4.74%)
Aug 08, 2007 10.17 10.31 10.12 10.19 118,209 +0.08(+0.76%)
Aug 07, 2007 10.03 10.21 10.03 10.12 56,495 +0.21(+2.09%)
Aug 06, 2007 10.04 10.04 9.872 9.910 29,356 -0.09(-0.92%)
Aug 03, 2007 10.10 10.16 9.964 10.00 62,366 -0.12(-1.21%)
Aug 02, 2007 9.910 10.18 9.910 10.12 78,545 +0.34(+3.45%)
Aug 01, 2007 9.818 9.918 9.749 9.787 53,102 -0.11(-1.16%)
Jul 31, 2007 10.22 10.29 9.872 9.902 102,943 -0.26(-2.56%)
Jul 30, 2007 10.15 10.20 10.08 10.16 90,418 +0.05(+0.45%)
Jul 27, 2007 10.12 10.25 10.11 10.12 48,144 -0.03(-0.30%)
Jul 26, 2007 10.26 10.35 10.01 10.15 80,502 -0.31(-2.93%)
Jul 25, 2007 10.46 10.56 10.35 10.45 124,472 +0.18(+1.72%)
Jul 24, 2007 10.48 10.52 10.20 10.28 126,298 -0.11(-1.11%)
Jul 23, 2007 10.65 10.69 10.29 10.39 169,224 -0.26(-2.45%)
Jul 20, 2007 10.78 10.84 10.59 10.65 164,527 -0.13(-1.21%)
Jul 19, 2007 10.81 10.85 10.74 10.78 172,355 +0.05(+0.50%)
Jul 18, 2007 10.86 10.86 10.64 10.73 39,794 -0.08(-0.78%)
Jul 17, 2007 10.93 10.93 10.77 10.81 105,683 -0.12(-1.05%)
Jul 16, 2007 11.01 11.08 10.92 10.93 82,068 -0.15(-1.31%)
Jul 13, 2007 10.85 11.15 10.85 11.07 94,463 +0.25(+2.26%)
Jul 12, 2007 10.75 10.86 10.74 10.83 63,410 +0.16(+1.51%)
Jul 11, 2007 10.65 10.74 10.65 10.67 34,575 -0.05(-0.43%)
Jul 10, 2007 10.67 10.75 10.61 10.71 85,721 +0.02(+0.14%)
Jul 09, 2007 10.90 10.90 10.68 10.70 70,847 -0.08(-0.78%)
Jul 06, 2007 10.65 10.81 10.65 10.78 141,042 +0.19(+1.81%)
Jul 05, 2007 10.55 10.62 10.55 10.59 36,010 +0.10(+0.95%)
Jul 03, 2007 10.49 10.58 10.43 10.49 18,135 +0.01(+0.07%)
Jul 02, 2007 10.34 10.48 10.21 10.48 59,104 +0.26(+2.55%)
Jun 29, 2007 10.20 10.42 10.19 10.22 77,371 +0.03(+0.30%)
Jun 28, 2007 10.18 10.26 10.13 10.19 31,705 +0.05(+0.53%)
Jun 27, 2007 10.08 10.16 9.971 10.14 41,621 +0.02(+0.15%)
Jun 26, 2007 10.38 10.38 10.10 10.12 51,406 -0.15(-1.49%)
Jun 25, 2007 10.44 10.48 10.27 10.28 81,154 -0.18(-1.69%)
Jun 22, 2007 10.40 10.48 10.40 10.45 23,093 +0.02(+0.22%)
Jun 21, 2007 10.48 10.48 10.36 10.43 142,738 -0.06(-0.58%)
Jun 20, 2007 10.47 10.52 10.45 10.49 21,006 -0.02(-0.15%)
Jun 19, 2007 10.53 10.58 10.49 10.51 72,804 -0.02(-0.22%)
Jun 18, 2007 10.55 10.58 10.49 10.53 37,967 -0.02(-0.15%)
Jun 15, 2007 10.63 10.67 10.43 10.55 91,462 +0.07(+0.66%)
Jun 14, 2007 10.35 10.58 10.32 10.48 103,726 +0.12(+1.18%)
Jun 13, 2007 10.16 10.42 10.12 10.35 51,537 +0.33(+3.29%)
Jun 12, 2007 9.887 10.14 9.856 10.03 367,936 +0.08(+0.77%)
Jun 11, 2007 9.956 9.956 9.872 9.948 39,794 +0.04(+0.39%)
Jun 08, 2007 9.772 9.948 9.688 9.910 31,444 +0.08(+0.78%)
Jun 07, 2007 9.987 9.987 9.757 9.833 71,108 -0.17(-1.69%)
Jun 06, 2007 10.17 10.20 9.925 10.00 53,102 -0.25(-2.39%)
Jun 05, 2007 10.21 10.25 10.12 10.25 50,755 -0.03(-0.30%)
Jun 04, 2007 10.19 10.29 10.17 10.28 99,812 +0.09(+0.90%)
Jun 01, 2007 10.06 10.22 9.941 10.19 117,296 +0.19(+1.92%)
May 31, 2007 10.12 10.12 9.889 9.994 378,504 +0.23(+2.35%)
May 30, 2007 9.665 9.810 9.603 9.764 39,664 +0.02(+0.24%)
May 29, 2007 9.642 9.933 9.642 9.741 36,532 +0.40(+4.27%)
May 25, 2007 9.305 9.397 9.305 9.343 34,212 +0.08(+0.91%)
May 24, 2007 9.259 9.496 9.236 9.259 47,101 -0.03(-0.33%)
May 23, 2007 9.182 9.297 9.182 9.289 35,227 +0.12(+1.34%)
May 22, 2007 9.197 9.213 9.159 9.167 22,311 -0.04(-0.42%)
May 21, 2007 9.205 9.282 9.136 9.205 18,527 +0.05(+0.59%)
May 18, 2007 9.098 9.151 9.052 9.151 28,182 +0.10(+1.10%)
May 17, 2007 9.121 9.159 8.960 9.052 25,181 -0.03(-0.34%)
May 16, 2007 9.190 9.213 9.059 9.082 40,968 -0.09(-1.00%)
May 15, 2007 9.090 9.205 9.090 9.174 29,487 +0.13(+1.44%)
May 14, 2007 9.006 9.075 9.006 9.044 21,397 +0.04(+0.43%)
May 11, 2007 8.914 9.029 8.914 9.006 21,397 +0.02(+0.17%)
May 10, 2007 9.006 9.021 8.944 8.990 32,096 -0.02(-0.26%)
May 09, 2007 8.983 9.029 8.952 9.013 26,355 +0.01(+0.09%)
May 08, 2007 9.013 9.013 8.921 9.006 27,138 -0.05(-0.59%)
May 07, 2007 9.044 9.113 9.006 9.059 34,966 +0.04(+0.42%)
May 04, 2007 8.967 9.136 8.944 9.021 56,495 +0.08(+0.86%)
May 03, 2007 9.090 9.136 8.914 8.944 42,143 -0.11(-1.27%)
May 02, 2007 8.829 9.139 8.829 9.059 34,184 +0.21(+2.43%)
May 01, 2007 9.029 9.029 8.668 8.845 57,930 -0.03(-0.35%)
Apr 30, 2007 9.113 9.136 8.868 8.875 81,415 -0.17(-1.86%)
Apr 27, 2007 9.036 9.128 8.990 9.044 109,076 +0.05(+0.60%)
Apr 26, 2007 9.059 9.059 8.967 8.990 40,316 -0.10(-1.10%)
Apr 25, 2007 9.159 9.167 9.059 9.090 62,627 +0.01(+0.08%)
Apr 24, 2007 9.113 9.190 9.021 9.082 42,664 -0.05(-0.59%)
Apr 23, 2007 9.029 9.190 9.029 9.136 35,880 +0.13(+1.45%)
Apr 20, 2007 8.921 9.059 8.883 9.006 48,275 +0.08(+0.94%)
Apr 19, 2007 8.975 9.013 8.898 8.921 37,446 -0.08(-0.85%)
Apr 18, 2007 9.052 9.067 8.983 8.998 41,751 -0.03(-0.34%)
Apr 17, 2007 9.113 9.113 9.006 9.029 28,573 -0.08(-0.93%)
Apr 16, 2007 9.021 9.144 8.998 9.113 25,964 +0.13(+1.45%)
Apr 13, 2007 9.021 9.067 8.929 8.983 31,183 -0.01(-0.09%)
Apr 12, 2007 9.013 9.029 8.868 8.990 36,663 +0.03(+0.34%)
Apr 11, 2007 8.990 9.036 8.921 8.960 40,968 +0.01(+0.09%)
Apr 10, 2007 9.013 9.059 8.906 8.952 75,413 -0.02(-0.17%)
Apr 09, 2007 8.852 9.075 8.852 8.967 74,109 +0.05(+0.60%)
Apr 05, 2007 8.875 8.998 8.875 8.914 31,052 +0.04(+0.43%)
Apr 04, 2007 8.998 9.013 8.860 8.875 133,866 -0.09(-1.03%)
Apr 03, 2007 8.737 9.190 8.737 8.967 103,335 +0.31(+3.54%)
Apr 02, 2007 8.691 8.737 8.592 8.661 61,322 +0.02(+0.27%)
Mar 30, 2007 8.691 8.799 8.622 8.638 43,578 -0.05(-0.53%)
Mar 29, 2007 8.730 8.829 8.661 8.684 51,667 -0.03(-0.35%)
Mar 28, 2007 8.691 8.837 8.691 8.714 45,013 -0.01(-0.09%)
Mar 27, 2007 8.668 8.730 8.630 8.722 49,449 +0.05(+0.62%)
Mar 26, 2007 8.684 8.760 8.622 8.668 78,414 +0.02(+0.18%)
Mar 23, 2007 8.377 8.699 8.377 8.653 77,762 +0.30(+3.58%)
Mar 22, 2007 8.423 8.446 8.324 8.354 46,970 -0.08(-0.91%)
Mar 21, 2007 8.247 8.438 8.232 8.431 127,212 +0.19(+2.33%)
Mar 20, 2007 8.209 8.316 8.209 8.239 45,013 +0.07(+0.84%)
Mar 19, 2007 7.994 8.209 7.994 8.170 49,188 +0.20(+2.50%)
Mar 16, 2007 8.009 8.040 7.948 7.971 27,008 -0.02(-0.19%)
Mar 15, 2007 7.986 7.986 7.818 7.986 51,928 +0.08(+0.97%)
Mar 14, 2007 7.986 8.009 7.879 7.910 36,271 -0.08(-1.05%)
Mar 13, 2007 8.124 8.163 7.986 7.994 35,749 -0.13(-1.60%)
Mar 12, 2007 8.071 8.163 7.986 8.124 52,711 +0.00(+0.00%)
Mar 09, 2007 8.232 8.232 8.025 8.124 51,667 -0.01(-0.09%)
Mar 08, 2007 8.163 8.224 8.078 8.132 88,330 +0.15(+1.82%)
Mar 07, 2007 7.979 8.009 7.910 7.986 41,360 +0.02(+0.19%)
Mar 06, 2007 7.703 8.063 7.703 7.971 56,495 +0.41(+5.48%)
Mar 05, 2007 7.779 7.779 7.465 7.557 50,623 -0.33(-4.18%)
Mar 02, 2007 7.963 8.025 7.887 7.887 57,147 -0.05(-0.58%)
Mar 01, 2007 7.917 8.025 7.894 7.933 145,478 -0.06(-0.77%)
Feb 28, 2007 7.986 8.025 7.787 7.994 184,881 +0.02(+0.19%)
Feb 27, 2007 8.232 8.232 7.894 7.979 63,018 -0.22(-2.71%)
Feb 26, 2007 8.232 8.255 8.201 8.201 17,483 -0.02(-0.19%)
Feb 23, 2007 8.224 8.270 8.170 8.216 28,312 -0.01(-0.09%)
Feb 22, 2007 8.178 8.278 8.117 8.224 37,967 +0.02(+0.28%)
Feb 21, 2007 8.224 8.270 8.186 8.201 57,278 +0.00(+0.00%)
Feb 20, 2007 8.232 8.247 8.170 8.201 43,447 +0.00(+0.00%)
Feb 16, 2007 8.193 8.247 8.163 8.201 74,761 -0.01(-0.09%)
Feb 15, 2007 8.163 8.278 8.147 8.209 48,275 +0.08(+1.04%)
Feb 14, 2007 8.117 8.140 8.032 8.124 71,108 +0.11(+1.34%)
Feb 13, 2007 8.186 8.316 7.994 8.017 115,599 -0.08(-0.95%)
Feb 12, 2007 8.078 8.278 8.032 8.094 92,333 +0.12(+1.54%)
Feb 09, 2007 7.971 8.232 7.925 7.971 157,612 +0.19(+2.46%)
Feb 08, 2007 7.534 7.833 7.534 7.779 110,641 +0.34(+4.64%)
Feb 07, 2007 7.496 7.549 7.404 7.434 38,881 -0.09(-1.22%)
Feb 06, 2007 7.626 7.626 7.496 7.526 34,445 -0.04(-0.51%)
Feb 05, 2007 7.603 7.626 7.519 7.565 25,050 -0.02(-0.30%)
Feb 02, 2007 7.450 7.595 7.450 7.588 88,852 +0.11(+1.54%)
Feb 01, 2007 7.595 7.687 7.373 7.473 247,117 -0.15(-1.91%)
Jan 31, 2007 7.503 7.634 7.480 7.618 40,707 +0.04(+0.51%)
Jan 30, 2007 7.434 7.580 7.434 7.580 69,412 +0.15(+2.06%)
Jan 29, 2007 7.365 7.526 7.365 7.427 62,105 +0.02(+0.31%)
Jan 26, 2007 7.457 7.465 7.327 7.404 42,143 +0.00(+0.00%)
Jan 25, 2007 7.496 7.572 7.388 7.404 132,822 -0.05(-0.62%)
Jan 24, 2007 7.411 7.496 7.381 7.450 89,766 +0.06(+0.83%)
Jan 23, 2007 7.442 7.480 7.319 7.388 56,234 -0.02(-0.31%)
Jan 22, 2007 7.595 7.634 7.396 7.411 95,245 -0.25(-3.20%)
Jan 19, 2007 7.664 7.733 7.588 7.657 33,140 -0.01(-0.10%)
Jan 18, 2007 7.779 7.787 7.649 7.664 38,881 -0.07(-0.89%)
Jan 17, 2007 7.664 7.802 7.634 7.733 130,734 +0.05(+0.60%)
Jan 16, 2007 7.641 7.703 7.519 7.687 43,578 +0.04(+0.50%)
Jan 12, 2007 7.580 7.664 7.549 7.649 20,875 +0.11(+1.53%)
Jan 11, 2007 7.641 7.680 7.496 7.534 82,459 -0.17(-2.19%)
Jan 10, 2007 7.649 7.864 7.611 7.703 61,061 +0.10(+1.31%)
Jan 09, 2007 7.396 7.626 7.396 7.603 73,065 +0.18(+2.37%)
Jan 08, 2007 7.350 7.473 7.319 7.427 37,706 +0.07(+0.94%)
Jan 05, 2007 7.021 7.411 7.021 7.358 49,841 +0.41(+5.84%)
Jan 04, 2007 7.067 7.067 6.875 6.952 27,269 -0.01(-0.11%)
Jan 03, 2007 7.067 7.166 6.944 6.959 54,016 -0.08(-1.09%)
Dec 29, 2006 7.059 7.128 7.036 7.036 20,875 -0.08(-1.18%)
Dec 28, 2006 7.051 7.128 7.051 7.120 21,136 +0.05(+0.76%)
Dec 27, 2006 6.906 7.097 6.883 7.067 40,055 +0.11(+1.54%)
Dec 26, 2006 7.059 7.105 6.714 6.959 80,632 -0.05(-0.66%)
Dec 22, 2006 7.090 7.105 6.944 7.005 25,311 -0.05(-0.76%)
Dec 21, 2006 7.036 7.136 7.013 7.059 24,659 -0.05(-0.75%)
Dec 20, 2006 7.036 7.166 7.036 7.113 22,441 +0.10(+1.42%)
Dec 19, 2006 7.067 7.067 6.944 7.013 22,311 -0.06(-0.87%)
Dec 18, 2006 7.074 7.105 7.044 7.074 28,573 +0.03(+0.44%)
Dec 15, 2006 7.051 7.067 7.021 7.044 69,151 -0.02(-0.22%)
Dec 14, 2006 6.998 7.067 6.967 7.059 72,804 +0.07(+0.99%)
Dec 13, 2006 7.105 7.105 6.913 6.990 54,016 -0.11(-1.62%)
Dec 12, 2006 7.166 7.166 7.028 7.105 38,620 -0.05(-0.64%)
Dec 11, 2006 7.296 7.296 7.136 7.151 88,591 -0.07(-0.96%)
Dec 08, 2006 6.959 7.250 6.959 7.220 71,760 +0.18(+2.61%)
Dec 07, 2006 6.821 7.051 6.821 7.036 253,119 +0.25(+3.61%)
Dec 06, 2006 6.775 6.821 6.737 6.791 36,663 -0.01(-0.11%)
Dec 05, 2006 6.906 6.906 6.775 6.798 45,535 -0.05(-0.78%)
Dec 04, 2006 6.890 6.906 6.814 6.852 109,728 -0.04(-0.56%)
Dec 01, 2006 6.898 6.967 6.844 6.890 46,709 -0.08(-1.21%)
Nov 30, 2006 6.883 7.036 6.821 6.975 109,206 +0.08(+1.22%)
Nov 29, 2006 7.067 7.082 6.837 6.890 40,185 -0.21(-2.92%)
Nov 28, 2006 7.028 7.136 7.028 7.097 124,341 +0.02(+0.33%)
Nov 27, 2006 7.074 7.166 7.067 7.074 131,778 -0.06(-0.86%)
Nov 24, 2006 7.082 7.159 7.082 7.136 13,830 +0.08(+1.20%)
Nov 22, 2006 7.097 7.155 7.013 7.051 41,882 -0.04(-0.54%)
Nov 21, 2006 6.944 7.090 6.944 7.090 36,532 +0.13(+1.87%)
Nov 20, 2006 6.906 7.005 6.906 6.959 52,059 +0.05(+0.67%)
Nov 17, 2006 6.844 7.044 6.844 6.913 82,459 +0.02(+0.33%)
Nov 16, 2006 6.860 7.013 6.860 6.890 148,740 +0.02(+0.22%)
Nov 15, 2006 6.768 6.898 6.737 6.875 41,751 +0.05(+0.79%)
Nov 14, 2006 6.768 6.844 6.768 6.821 27,660 +0.04(+0.56%)
Nov 13, 2006 6.844 6.883 6.752 6.783 36,793 -0.10(-1.45%)
Nov 10, 2006 6.852 6.936 6.806 6.883 44,230 +0.05(+0.79%)
Nov 09, 2006 6.936 6.975 6.829 6.829 56,625 -0.06(-0.89%)
Nov 08, 2006 6.852 6.990 6.814 6.890 38,359 -0.03(-0.44%)
Nov 07, 2006 6.890 6.998 6.844 6.921 33,009 +0.07(+1.01%)
Nov 06, 2006 6.798 6.883 6.775 6.852 51,667 +0.12(+1.82%)
Nov 03, 2006 6.775 6.783 6.706 6.729 30,922 +0.02(+0.23%)
Nov 02, 2006 6.668 6.714 6.644 6.714 27,529 +0.03(+0.46%)
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.