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: 4:10 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 (%)
Feb 26, 2010 6.499 6.561 6.461 6.492 48,927 -0.02(-0.35%)
Feb 25, 2010 6.423 6.522 6.415 6.515 42,204 +0.04(+0.59%)
Feb 24, 2010 6.515 6.530 6.392 6.476 32,921 -0.02(-0.24%)
Feb 23, 2010 6.683 6.683 6.492 6.492 59,507 -0.19(-2.87%)
Feb 22, 2010 6.691 6.706 6.653 6.683 18,408 +0.02(+0.23%)
Feb 19, 2010 6.683 6.706 6.637 6.668 46,632 -0.07(-1.02%)
Feb 18, 2010 6.622 6.737 6.545 6.737 33,790 +0.15(+2.20%)
Feb 17, 2010 6.706 6.745 6.576 6.591 33,942 -0.08(-1.26%)
Feb 16, 2010 6.683 6.760 6.653 6.676 40,496 -0.00(-0.00%)
Feb 12, 2010 6.453 6.676 6.676 6.676 52,450 +0.24(+3.69%)
Feb 11, 2010 6.254 6.492 6.231 6.438 43,180 +0.21(+3.32%)
Feb 10, 2010 6.216 6.254 6.124 6.231 68,943 -0.08(-1.22%)
Feb 09, 2010 6.407 6.407 6.200 6.308 66,625 +0.07(+1.11%)
Feb 08, 2010 6.262 6.285 6.223 6.239 30,104 -0.07(-1.09%)
Feb 05, 2010 6.323 6.323 6.193 6.308 49,834 +0.05(+0.86%)
Feb 04, 2010 6.315 6.423 6.239 6.254 107,836 -0.05(-0.85%)
Feb 03, 2010 6.423 6.446 6.285 6.308 55,597 -0.17(-2.60%)
Feb 02, 2010 6.292 6.484 6.269 6.476 45,115 +0.25(+4.06%)
Feb 01, 2010 6.208 6.300 6.177 6.223 61,928 +0.09(+1.50%)
Jan 29, 2010 6.177 6.253 6.109 6.131 35,224 -0.02(-0.37%)
Jan 28, 2010 6.246 6.246 6.124 6.154 26,882 -0.08(-1.23%)
Jan 27, 2010 6.285 6.308 6.139 6.231 39,146 -0.11(-1.81%)
Jan 26, 2010 6.246 6.377 6.246 6.346 34,446 +0.04(+0.61%)
Jan 25, 2010 6.361 6.400 6.308 6.308 24,307 -0.08(-1.32%)
Jan 22, 2010 6.453 6.515 6.331 6.392 27,870 -0.09(-1.42%)
Jan 21, 2010 6.507 6.630 6.453 6.484 32,922 -0.02(-0.35%)
Jan 20, 2010 6.576 6.591 6.461 6.507 51,781 -0.22(-3.30%)
Jan 19, 2010 6.637 6.737 6.561 6.729 150,471 +0.05(+0.80%)
Jan 15, 2010 6.668 6.676 6.676 6.676 34,706 +0.00(+0.00%)
Jan 14, 2010 6.561 6.806 6.561 6.676 21,658 +0.06(+0.93%)
Jan 13, 2010 6.553 6.614 6.484 6.614 23,700 +0.07(+1.05%)
Jan 12, 2010 6.653 6.653 6.492 6.545 22,408 -0.14(-2.06%)
Jan 11, 2010 6.645 6.699 6.645 6.683 34,155 +0.05(+0.69%)
Jan 08, 2010 6.484 6.668 6.470 6.637 16,568 +0.16(+2.49%)
Jan 07, 2010 6.400 6.492 6.400 6.476 31,594 -0.02(-0.35%)
Jan 06, 2010 6.400 6.538 6.400 6.499 22,855 +0.15(+2.42%)
Jan 05, 2010 6.446 6.446 6.346 6.346 49,274 -0.07(-1.15%)
Jan 04, 2010 6.407 6.492 6.392 6.420 28,704 +0.11(+1.78%)
Dec 31, 2009 6.346 6.308 6.308 6.308 12,134 -0.05(-0.72%)
Dec 30, 2009 6.377 6.377 6.269 6.354 19,439 -0.01(-0.12%)
Dec 29, 2009 6.400 6.453 6.361 6.361 36,597 +0.00(+0.00%)
Dec 28, 2009 6.223 6.384 6.205 6.361 20,813 +0.02(+0.39%)
Dec 24, 2009 6.369 6.369 6.308 6.337 5,349 -0.01(-0.14%)
Dec 23, 2009 6.331 6.384 6.331 6.346 16,531 +0.06(+0.98%)
Dec 22, 2009 6.262 6.323 6.254 6.285 32,921 +0.02(+0.24%)
Dec 21, 2009 6.246 6.338 6.223 6.269 54,534 -0.02(-0.24%)
Dec 18, 2009 6.216 6.285 6.185 6.285 19,307 +0.07(+1.11%)
Dec 17, 2009 6.170 6.246 6.147 6.216 55,417 -0.02(-0.25%)
Dec 16, 2009 6.101 6.246 6.055 6.231 38,163 +0.13(+2.14%)
Dec 15, 2009 6.093 6.170 6.087 6.101 25,486 +0.02(+0.25%)
Dec 14, 2009 6.093 6.124 6.055 6.086 19,802 -0.05(-0.87%)
Dec 11, 2009 6.239 6.251 6.139 6.139 17,239 -0.02(-0.25%)
Dec 10, 2009 6.292 6.292 6.154 6.154 45,331 -0.07(-1.18%)
Dec 09, 2009 6.323 6.323 6.216 6.228 9,133 -0.05(-0.78%)
Dec 08, 2009 6.231 6.285 6.223 6.277 19,886 +0.04(+0.61%)
Dec 07, 2009 6.269 6.323 6.239 6.239 14,156 +0.00(+0.00%)
Dec 04, 2009 6.300 6.323 6.231 6.239 8,234 -0.01(-0.12%)
Dec 03, 2009 6.269 6.285 6.216 6.246 13,263 -0.08(-1.33%)
Dec 02, 2009 6.300 6.821 6.292 6.331 6,275 +0.05(+0.73%)
Dec 01, 2009 6.231 6.338 6.177 6.285 61,562 +0.07(+1.11%)
Nov 30, 2009 6.177 6.216 6.124 6.216 11,430 +0.08(+1.37%)
Nov 27, 2009 6.116 6.162 6.093 6.131 9,655 -0.23(-3.61%)
Nov 25, 2009 6.231 6.361 6.223 6.361 28,285 +0.15(+2.34%)
Nov 24, 2009 6.231 6.277 6.170 6.216 14,874 +0.02(+0.37%)
Nov 23, 2009 6.170 6.205 6.139 6.193 8,546 +0.13(+2.15%)
Nov 20, 2009 6.177 6.185 6.024 6.063 20,942 -0.22(-3.54%)
Nov 19, 2009 6.392 6.392 6.231 6.285 28,902 -0.22(-3.42%)
Nov 18, 2009 6.469 6.591 6.453 6.507 19,284 +0.05(+0.71%)
Nov 17, 2009 6.331 6.461 6.331 6.461 22,999 +0.08(+1.20%)
Nov 16, 2009 6.369 6.400 6.346 6.384 24,573 +0.07(+1.09%)
Nov 13, 2009 6.246 6.331 6.216 6.315 14,208 +0.07(+1.10%)
Nov 12, 2009 6.300 6.384 6.193 6.246 23,224 -0.16(-2.51%)
Nov 11, 2009 6.507 6.614 6.354 6.407 168,598 -0.18(-2.79%)
Nov 10, 2009 6.584 6.653 6.547 6.591 18,266 -0.10(-1.49%)
Nov 09, 2009 6.415 6.737 6.415 6.691 20,654 +0.44(+6.99%)
Nov 06, 2009 6.101 6.254 6.086 6.254 14,678 +0.05(+0.74%)
Nov 05, 2009 6.170 6.208 6.078 6.208 37,413 +0.03(+0.50%)
Nov 04, 2009 6.162 6.223 6.124 6.177 15,598 -0.03(-0.49%)
Nov 03, 2009 5.932 6.208 5.932 6.208 38,055 +0.20(+3.32%)
Nov 02, 2009 6.001 6.070 5.940 6.009 26,101 +0.08(+1.29%)
Oct 30, 2009 6.024 6.047 5.917 5.932 20,386 -0.15(-2.40%)
Oct 29, 2009 6.024 6.109 5.982 6.078 25,979 +0.08(+1.41%)
Oct 28, 2009 6.338 6.354 5.940 5.994 59,864 -0.44(-6.90%)
Oct 27, 2009 6.361 6.438 6.323 6.438 29,513 +0.03(+0.48%)
Oct 26, 2009 6.553 6.568 6.407 6.407 28,649 -0.22(-3.35%)
Oct 23, 2009 6.622 6.630 6.553 6.630 19,619 -0.05(-0.80%)
Oct 22, 2009 7.059 7.059 6.668 6.683 29,658 -0.08(-1.13%)
Oct 21, 2009 6.653 6.821 6.630 6.760 13,651 +0.12(+1.85%)
Oct 20, 2009 6.637 6.676 6.637 6.637 35,992 -0.23(-3.35%)
Oct 19, 2009 6.668 6.898 6.668 6.867 42,432 +0.18(+2.75%)
Oct 16, 2009 6.630 6.683 6.622 6.683 4,214 -0.03(-0.46%)
Oct 15, 2009 6.714 6.752 6.691 6.714 8,963 -0.10(-1.46%)
Oct 14, 2009 6.706 6.814 6.660 6.814 9,381 +0.18(+2.66%)
Oct 13, 2009 6.806 6.860 6.637 6.637 41,939 -0.08(-1.25%)
Oct 12, 2009 6.791 6.890 6.706 6.722 9,476 -0.09(-1.35%)
Oct 09, 2009 6.591 6.814 6.584 6.814 24,941 +0.26(+3.98%)
Oct 08, 2009 6.438 6.553 6.400 6.553 30,142 +0.13(+2.03%)
Oct 07, 2009 6.392 6.423 6.354 6.423 16,037 -0.01(-0.12%)
Oct 06, 2009 6.400 6.484 6.384 6.430 33,874 +0.03(+0.48%)
Oct 05, 2009 6.331 6.400 6.200 6.400 38,231 +0.24(+3.86%)
Oct 02, 2009 6.285 6.338 6.162 6.162 36,275 -0.15(-2.31%)
Oct 01, 2009 6.377 6.423 6.300 6.308 33,039 -0.18(-2.72%)
Sep 30, 2009 6.377 6.515 6.323 6.484 30,506 +0.15(+2.30%)
Sep 29, 2009 6.231 6.377 6.231 6.338 26,094 -0.07(-1.11%)
Sep 28, 2009 6.269 6.430 6.139 6.410 40,262 +0.14(+2.24%)
Sep 25, 2009 6.231 6.354 6.216 6.269 23,226 +0.03(+0.49%)
Sep 24, 2009 6.361 6.369 6.177 6.239 19,494 -0.15(-2.28%)
Sep 23, 2009 6.361 6.438 6.361 6.384 25,713 +0.03(+0.48%)
Sep 22, 2009 6.407 6.446 6.338 6.354 29,061 +0.03(+0.48%)
Sep 21, 2009 6.392 6.400 6.277 6.323 22,123 -0.12(-1.90%)
Sep 18, 2009 6.446 6.499 6.400 6.446 77,397 -0.05(-0.83%)
Sep 17, 2009 6.407 6.576 6.407 6.499 40,265 +0.04(+0.59%)
Sep 16, 2009 6.699 6.729 6.461 6.461 38,322 -0.28(-4.20%)
Sep 15, 2009 6.407 6.745 6.407 6.745 170,199 +0.40(+6.28%)
Sep 14, 2009 6.254 6.354 6.231 6.346 13,354 +0.02(+0.36%)
Sep 11, 2009 6.400 6.400 6.292 6.323 59,381 -0.05(-0.72%)
Sep 10, 2009 6.216 6.377 6.216 6.369 19,584 +0.10(+1.59%)
Sep 09, 2009 6.292 6.315 6.239 6.269 39,420 -0.07(-1.09%)
Sep 08, 2009 6.438 6.453 6.262 6.338 23,726 +0.01(+0.12%)
Sep 04, 2009 6.254 6.384 6.254 6.331 26,218 +0.05(+0.73%)
Sep 03, 2009 6.262 6.285 6.086 6.285 54,085 +0.18(+2.89%)
Sep 02, 2009 6.063 6.131 6.009 6.109 77,898 +0.02(+0.38%)
Sep 01, 2009 6.139 6.185 6.001 6.086 28,979 -0.02(-0.38%)
Aug 31, 2009 5.955 6.208 5.955 6.109 60,455 -0.03(-0.53%)
Aug 28, 2009 6.423 6.423 6.139 6.141 26,586 -0.07(-1.20%)
Aug 27, 2009 6.086 6.354 5.978 6.216 39,311 +0.26(+4.38%)
Aug 26, 2009 5.978 6.078 5.940 5.955 39,977 +0.01(+0.13%)
Aug 25, 2009 5.909 6.017 5.848 5.948 26,584 +0.11(+1.84%)
Aug 24, 2009 5.909 5.909 5.802 5.840 33,731 -0.05(-0.91%)
Aug 21, 2009 5.986 5.986 5.787 5.894 40,834 +0.06(+1.05%)
Aug 20, 2009 5.641 5.848 5.641 5.833 41,625 +0.06(+1.06%)
Aug 19, 2009 5.557 5.771 5.549 5.771 32,952 -0.05(-0.92%)
Aug 18, 2009 5.687 5.825 5.633 5.825 21,485 +0.33(+6.00%)
Aug 17, 2009 5.725 5.756 5.488 5.495 73,615 -0.34(-5.91%)
Aug 14, 2009 5.978 6.017 5.803 5.840 38,967 -0.15(-2.43%)
Aug 13, 2009 6.078 6.124 5.879 5.986 139,732 +0.05(+0.77%)
Aug 12, 2009 5.534 5.978 5.534 5.940 51,961 +0.41(+7.34%)
Aug 11, 2009 5.534 5.564 5.446 5.534 19,492 -0.01(-0.14%)
Aug 10, 2009 5.480 5.572 5.434 5.541 25,202 +0.05(+0.84%)
Aug 07, 2009 5.403 5.511 5.334 5.495 34,518 +0.11(+1.99%)
Aug 06, 2009 5.434 5.495 5.311 5.388 25,079 -0.09(-1.68%)
Aug 05, 2009 5.189 5.480 5.166 5.480 53,067 +0.19(+3.62%)
Aug 04, 2009 5.120 5.288 5.120 5.288 19,453 +0.14(+2.68%)
Aug 03, 2009 5.227 5.227 5.036 5.150 15,488 +0.11(+2.13%)
Jul 31, 2009 4.997 5.112 4.970 5.043 61,728 +0.03(+0.61%)
Jul 30, 2009 5.089 5.089 4.928 5.013 15,787 +0.08(+1.55%)
Jul 29, 2009 4.982 4.982 4.875 4.936 11,481 -0.02(-0.46%)
Jul 28, 2009 4.852 4.982 4.821 4.959 15,916 +0.08(+1.73%)
Jul 27, 2009 4.959 5.013 4.867 4.875 14,125 -0.06(-1.24%)
Jul 24, 2009 4.944 4.953 4.905 4.936 1,497 -0.01(-0.16%)
Jul 23, 2009 4.775 4.944 4.737 4.944 28,238 +0.21(+4.37%)
Jul 22, 2009 4.691 4.821 4.691 4.737 20,582 +0.03(+0.65%)
Jul 21, 2009 4.852 4.852 4.614 4.706 31,733 +0.02(+0.49%)
Jul 20, 2009 4.706 4.790 4.668 4.683 97,323 +0.02(+0.33%)
Jul 17, 2009 4.706 4.744 4.637 4.668 115,297 -0.01(-0.17%)
Jul 16, 2009 4.752 4.752 4.652 4.676 29,569 -0.02(-0.32%)
Jul 15, 2009 4.737 4.767 4.683 4.691 21,628 +0.08(+1.66%)
Jul 14, 2009 4.284 4.729 4.284 4.614 48,584 +0.03(+0.67%)
Jul 13, 2009 4.491 4.591 4.415 4.583 29,487 +0.08(+1.70%)
Jul 10, 2009 4.376 4.507 4.353 4.507 44,361 +0.10(+2.26%)
Jul 09, 2009 4.415 4.453 4.361 4.407 36,323 -0.02(-0.52%)
Jul 08, 2009 4.323 4.468 4.323 4.430 42,715 -0.03(-0.69%)
Jul 07, 2009 4.453 4.560 4.407 4.461 21,838 -0.04(-0.85%)
Jul 06, 2009 4.514 4.530 4.407 4.499 23,746 -0.09(-2.00%)
Jul 02, 2009 4.445 4.591 4.215 4.591 27,916 +0.02(+0.34%)
Jul 01, 2009 4.553 4.629 4.553 4.576 7,059 +0.05(+1.02%)
Jun 30, 2009 4.637 4.637 4.484 4.530 40,641 -0.08(-1.83%)
Jun 29, 2009 4.714 4.767 4.553 4.614 29,074 -0.09(-1.95%)
Jun 26, 2009 4.491 4.706 4.453 4.706 31,359 +0.34(+7.72%)
Jun 25, 2009 4.415 4.507 4.369 4.369 62,705 -0.09(-2.06%)
Jun 24, 2009 4.514 4.576 4.453 4.461 7,580 -0.05(-1.19%)
Jun 23, 2009 4.484 4.514 4.399 4.514 14,419 +0.06(+1.38%)
Jun 22, 2009 4.583 4.591 4.453 4.453 26,272 -0.18(-3.97%)
Jun 19, 2009 4.698 4.714 4.599 4.637 20,614 -0.03(-0.66%)
Jun 18, 2009 4.484 4.721 4.484 4.668 20,002 +0.05(+0.99%)
Jun 17, 2009 4.729 4.744 4.622 4.622 18,310 -0.10(-2.11%)
Jun 16, 2009 4.721 4.752 4.645 4.721 89,798 +0.04(+0.82%)
Jun 15, 2009 4.760 4.760 4.637 4.683 24,193 -0.13(-2.71%)
Jun 12, 2009 4.836 4.836 4.744 4.813 11,810 -0.05(-0.95%)
Jun 11, 2009 4.790 4.905 4.790 4.859 21,152 +0.02(+0.32%)
Jun 10, 2009 4.913 4.967 4.790 4.844 36,603 -0.01(-0.16%)
Jun 09, 2009 4.890 4.913 4.798 4.852 16,893 +0.02(+0.32%)
Jun 08, 2009 4.806 4.852 4.783 4.836 18,707 +0.00(+0.00%)
Jun 05, 2009 4.967 4.989 4.802 4.836 52,423 -0.19(-3.81%)
Jun 04, 2009 5.043 5.043 4.863 5.028 38,609 +0.13(+2.66%)
Jun 03, 2009 5.196 5.196 4.821 4.898 39,686 -0.20(-3.91%)
Jun 02, 2009 5.058 5.150 5.058 5.097 76,571 +0.02(+0.45%)
Jun 01, 2009 5.089 5.129 5.066 5.074 31,722 +0.02(+0.30%)
May 29, 2009 4.921 5.089 4.897 5.058 44,598 +0.21(+4.43%)
May 28, 2009 4.829 4.890 4.794 4.844 20,369 +0.07(+1.44%)
May 27, 2009 4.828 4.859 4.775 4.775 22,917 -0.03(-0.64%)
May 26, 2009 4.852 4.867 4.752 4.806 36,547 -0.05(-0.95%)
May 22, 2009 4.721 4.852 4.675 4.852 19,834 +0.20(+4.28%)
May 21, 2009 4.729 4.729 4.606 4.652 26,585 -0.16(-3.34%)
May 20, 2009 4.675 4.882 4.668 4.813 31,795 +0.17(+3.63%)
May 19, 2009 4.767 4.767 4.599 4.645 42,179 -0.15(-3.04%)
May 18, 2009 4.683 4.790 4.583 4.790 17,871 +0.14(+2.97%)
May 15, 2009 4.645 4.721 4.392 4.652 66,888 -0.02(-0.49%)
May 14, 2009 4.821 4.821 4.629 4.675 52,888 -0.05(-1.13%)
May 13, 2009 4.928 4.944 4.606 4.729 76,263 -0.31(-6.09%)
May 12, 2009 5.350 5.350 4.974 5.035 29,787 -0.24(-4.51%)
May 11, 2009 5.419 5.419 5.273 5.273 55,255 -0.21(-3.91%)
May 08, 2009 5.342 5.488 5.258 5.488 45,916 +0.31(+5.92%)
May 07, 2009 5.396 5.442 5.135 5.181 43,483 -0.20(-3.70%)
May 06, 2009 5.472 5.488 5.357 5.380 22,311 -0.05(-0.99%)
May 05, 2009 5.342 5.488 5.212 5.434 40,412 +0.15(+2.90%)
May 04, 2009 5.166 5.281 5.158 5.281 48,476 +0.10(+1.92%)
May 01, 2009 4.982 5.235 4.882 5.181 39,076 +0.28(+5.62%)
Apr 30, 2009 4.967 5.035 4.852 4.905 25,134 -0.02(-0.47%)
Apr 29, 2009 4.859 4.997 4.844 4.928 34,516 +0.15(+3.21%)
Apr 28, 2009 4.867 4.867 4.752 4.775 16,465 -0.11(-2.35%)
Apr 27, 2009 4.836 4.951 4.790 4.890 39,853 +0.01(+0.16%)
Apr 24, 2009 4.913 4.913 4.859 4.882 14,091 +0.04(+0.79%)
Apr 23, 2009 4.775 4.859 4.775 4.844 57,291 +0.10(+2.10%)
Apr 22, 2009 4.698 4.783 4.698 4.744 32,721 -0.01(-0.21%)
Apr 21, 2009 4.767 4.790 4.714 4.754 34,409 -0.10(-2.01%)
Apr 20, 2009 4.974 4.982 4.852 4.852 20,415 -0.18(-3.65%)
Apr 17, 2009 4.944 5.051 4.944 5.035 29,767 +0.08(+1.55%)
Apr 16, 2009 4.989 5.074 4.913 4.959 35,830 -0.03(-0.61%)
Apr 15, 2009 4.982 5.028 4.951 4.989 26,191 +0.01(+0.15%)
Apr 14, 2009 5.143 5.143 4.967 4.982 32,511 -0.16(-3.13%)
Apr 13, 2009 4.982 5.158 4.898 5.143 67,192 +0.22(+4.52%)
Apr 09, 2009 4.852 4.944 4.806 4.921 50,265 +0.29(+6.29%)
Apr 08, 2009 4.760 4.760 4.545 4.629 30,451 -0.08(-1.79%)
Apr 07, 2009 4.683 4.752 4.675 4.714 32,247 -0.15(-3.15%)
Apr 06, 2009 4.913 4.936 4.806 4.867 85,558 -0.04(-0.78%)
Apr 03, 2009 4.905 4.951 4.760 4.905 81,599 +0.00(+0.00%)
Apr 02, 2009 4.737 4.921 4.721 4.905 43,195 +0.21(+4.58%)
Apr 01, 2009 4.507 4.744 4.507 4.691 30,446 +0.02(+0.33%)
Mar 31, 2009 4.545 4.698 4.522 4.675 30,915 +0.22(+4.99%)
Mar 30, 2009 4.522 4.545 4.300 4.453 57,493 -0.21(-4.44%)
Mar 26, 2009 4.691 4.721 4.476 4.660 29,056 +0.01(+0.16%)
Mar 25, 2009 4.622 4.691 4.576 4.652 42,942 +0.01(+0.16%)
Mar 24, 2009 4.545 4.698 4.499 4.645 23,949 +0.11(+2.36%)
Mar 23, 2009 4.652 4.660 4.537 4.537 23,945 +0.04(+0.85%)
Mar 20, 2009 4.438 4.499 4.361 4.499 12,655 +0.10(+2.26%)
Mar 19, 2009 4.438 4.522 4.384 4.399 36,832 +0.02(+0.53%)
Mar 18, 2009 4.346 4.384 4.284 4.376 23,354 +0.03(+0.71%)
Mar 17, 2009 4.476 4.499 4.300 4.346 19,191 -0.14(-3.08%)
Mar 16, 2009 4.330 4.560 4.330 4.484 20,674 +0.21(+4.84%)
Mar 13, 2009 4.254 4.284 4.215 4.277 0 +0.05(+1.27%)
Mar 12, 2009 4.200 4.250 4.131 4.223 17,236 +0.08(+1.85%)
Mar 11, 2009 4.024 4.162 4.024 4.146 29,626 +0.23(+5.87%)
Mar 10, 2009 3.771 4.047 3.748 3.916 27,255 +0.19(+5.14%)
Mar 09, 2009 3.802 3.802 3.579 3.725 19,941 +0.03(+0.83%)
Mar 06, 2009 3.825 3.825 3.625 3.694 0 -0.11(-3.02%)
Mar 05, 2009 3.848 3.970 3.771 3.809 30,080 -0.09(-2.36%)
Mar 04, 2009 3.832 4.047 3.817 3.901 41,090 +0.08(+2.21%)
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.