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

Celestica (NY: CLS )

52.31 -0.11 (-0.20%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 17, 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 (%)
Dec 31, 2007 5.770 5.850 5.750 5.800 934,650 -0.03(-0.51%)
Dec 28, 2007 5.870 5.890 5.800 5.830 946,100 -0.02(-0.34%)
Dec 27, 2007 5.990 6.010 5.810 5.850 813,200 -0.10(-1.68%)
Dec 26, 2007 6.010 6.010 5.860 5.950 299,300 -0.01(-0.17%)
Dec 24, 2007 5.900 6.020 5.890 5.960 401,800 +0.11(+1.88%)
Dec 21, 2007 5.760 5.870 5.750 5.850 827,600 +0.12(+2.09%)
Dec 20, 2007 5.760 5.820 5.700 5.730 824,875 -0.04(-0.69%)
Dec 19, 2007 5.800 5.850 5.740 5.770 1,030,460 -0.02(-0.35%)
Dec 18, 2007 5.680 5.830 5.630 5.790 861,200 +0.09(+1.58%)
Dec 17, 2007 5.630 5.780 5.630 5.700 1,125,526 -0.01(-0.18%)
Dec 14, 2007 5.700 5.790 5.620 5.710 716,500 -0.03(-0.52%)
Dec 13, 2007 5.830 5.850 5.710 5.740 1,071,400 -0.06(-1.03%)
Dec 12, 2007 5.690 5.840 5.660 5.800 1,831,401 +0.24(+4.32%)
Dec 11, 2007 5.750 5.780 5.520 5.560 1,729,290 -0.21(-3.64%)
Dec 10, 2007 5.750 5.790 5.720 5.770 541,300 +0.02(+0.35%)
Dec 07, 2007 5.780 5.820 5.730 5.750 574,000 -0.02(-0.35%)
Dec 06, 2007 5.590 5.810 5.590 5.770 701,087 +0.12(+2.12%)
Dec 05, 2007 5.700 5.850 5.610 5.650 1,535,100 -0.02(-0.35%)
Dec 04, 2007 5.650 5.770 5.650 5.670 812,657 -0.08(-1.39%)
Dec 03, 2007 5.700 5.850 5.700 5.750 1,026,100 -0.12(-2.04%)
Nov 30, 2007 6.170 6.220 5.830 5.870 1,092,100 -0.32(-5.17%)
Nov 29, 2007 5.970 6.190 5.970 6.190 799,916 +0.19(+3.17%)
Nov 28, 2007 5.940 6.120 5.940 6.000 1,069,975 +0.06(+1.01%)
Nov 27, 2007 5.960 6.060 5.920 5.940 665,800 -0.06(-1.00%)
Nov 26, 2007 6.120 6.180 5.990 6.000 1,131,300 -0.15(-2.44%)
Nov 23, 2007 6.080 6.150 5.980 6.150 397,700 +0.13(+2.16%)
Nov 21, 2007 5.950 6.060 5.870 6.020 1,095,100 +0.06(+1.01%)
Nov 20, 2007 5.830 6.060 5.790 5.960 1,399,500 +0.08(+1.36%)
Nov 19, 2007 6.160 6.160 5.870 5.880 1,540,800 -0.35(-5.62%)
Nov 16, 2007 6.480 6.590 6.160 6.230 1,894,600 -0.29(-4.45%)
Nov 15, 2007 6.440 6.530 6.290 6.520 1,266,400 +0.02(+0.31%)
Nov 14, 2007 6.620 6.620 6.430 6.500 1,235,000 -0.01(-0.15%)
Nov 13, 2007 6.480 6.610 6.460 6.510 1,251,400 +0.09(+1.40%)
Nov 12, 2007 6.490 6.640 6.410 6.420 1,214,100 -0.11(-1.68%)
Nov 09, 2007 6.820 6.840 6.510 6.530 1,479,300 -0.37(-5.36%)
Nov 08, 2007 7.070 7.200 6.850 6.900 1,849,049 -0.23(-3.23%)
Nov 07, 2007 7.190 7.350 7.040 7.130 1,819,700 -0.09(-1.25%)
Nov 06, 2007 7.200 7.300 7.150 7.220 2,499,600 +0.08(+1.12%)
Nov 05, 2007 7.040 7.170 7.000 7.140 1,267,320 +0.08(+1.13%)
Nov 02, 2007 6.860 7.100 6.530 7.060 1,685,600 +0.30(+4.44%)
Nov 01, 2007 6.700 6.900 6.660 6.760 1,184,600 -0.03(-0.44%)
Oct 31, 2007 6.750 6.840 6.690 6.790 1,702,600 +0.09(+1.34%)
Oct 30, 2007 6.670 6.830 6.590 6.700 1,830,900 -0.04(-0.59%)
Oct 29, 2007 6.730 6.840 6.700 6.740 2,031,850 +0.05(+0.75%)
Oct 26, 2007 6.900 6.980 6.650 6.690 2,762,100 +0.25(+3.88%)
Oct 25, 2007 6.630 6.670 6.420 6.440 1,845,700 -0.14(-2.13%)
Oct 24, 2007 6.840 6.840 6.500 6.580 1,104,900 -0.24(-3.52%)
Oct 23, 2007 6.900 6.950 6.790 6.820 1,036,100 +0.06(+0.89%)
Oct 22, 2007 6.850 6.880 6.620 6.760 1,574,100 -0.19(-2.73%)
Oct 19, 2007 7.170 7.200 6.890 6.950 1,163,300 -0.16(-2.25%)
Oct 18, 2007 7.110 7.140 7.060 7.110 1,274,400 +0.01(+0.14%)
Oct 17, 2007 7.010 7.100 6.980 7.100 802,100 +0.17(+2.45%)
Oct 16, 2007 6.820 6.980 6.540 6.930 836,800 -0.19(-2.67%)
Oct 15, 2007 7.190 7.250 7.060 7.120 687,500 +0.04(+0.56%)
Oct 12, 2007 6.900 7.190 6.850 7.080 1,639,100 +0.28(+4.12%)
Oct 11, 2007 6.590 6.810 6.520 6.800 1,631,900 +0.36(+5.59%)
Oct 10, 2007 6.460 6.580 6.410 6.440 313,500 -0.08(-1.23%)
Oct 09, 2007 6.320 6.560 6.300 6.520 564,300 +0.21(+3.33%)
Oct 08, 2007 6.410 6.430 6.290 6.310 240,600 -0.14(-2.17%)
Oct 05, 2007 6.340 6.490 6.290 6.450 877,000 +0.22(+3.53%)
Oct 04, 2007 6.240 6.260 6.200 6.230 546,100 +0.07(+1.14%)
Oct 03, 2007 6.350 6.400 6.160 6.160 599,200 -0.25(-3.90%)
Oct 02, 2007 6.350 6.460 6.310 6.410 705,500 +0.04(+0.63%)
Oct 01, 2007 6.140 6.380 6.130 6.370 1,125,400 +0.26(+4.26%)
Sep 28, 2007 6.100 6.140 6.070 6.110 1,279,600 +0.02(+0.33%)
Sep 27, 2007 6.020 6.110 6.010 6.090 778,300 +0.09(+1.50%)
Sep 26, 2007 6.050 6.070 5.970 6.000 1,876,700 -0.05(-0.83%)
Sep 25, 2007 6.010 6.060 6.010 6.050 2,221,600 +0.01(+0.17%)
Sep 24, 2007 6.050 6.120 6.000 6.040 1,059,500 -0.03(-0.49%)
Sep 21, 2007 6.130 6.180 6.040 6.070 553,800 +0.00(+0.00%)
Sep 20, 2007 6.110 6.110 6.000 6.070 674,100 +0.04(+0.66%)
Sep 19, 2007 6.080 6.120 5.970 6.030 677,700 -0.02(-0.33%)
Sep 18, 2007 5.930 6.050 5.900 6.050 632,300 +0.15(+2.54%)
Sep 17, 2007 5.920 5.960 5.880 5.900 355,000 -0.01(-0.17%)
Sep 14, 2007 5.850 5.950 5.830 5.910 470,100 +0.04(+0.68%)
Sep 13, 2007 5.820 5.910 5.800 5.870 459,400 +0.06(+1.03%)
Sep 12, 2007 5.950 5.990 5.780 5.810 1,171,900 -0.22(-3.65%)
Sep 11, 2007 6.030 6.090 5.990 6.030 549,500 +0.04(+0.67%)
Sep 10, 2007 6.020 6.080 5.860 5.990 796,200 -0.03(-0.50%)
Sep 07, 2007 5.980 6.150 5.950 6.020 942,100 -0.12(-1.95%)
Sep 06, 2007 5.940 6.160 5.890 6.140 1,081,700 +0.18(+3.02%)
Sep 05, 2007 6.000 6.040 5.890 5.960 657,100 -0.03(-0.50%)
Sep 04, 2007 5.970 6.050 5.890 5.990 1,176,100 +0.02(+0.34%)
Aug 31, 2007 5.770 6.000 5.750 5.970 1,113,900 +0.26(+4.55%)
Aug 30, 2007 5.520 5.850 5.520 5.710 1,120,400 +0.13(+2.33%)
Aug 29, 2007 5.370 5.580 5.360 5.580 1,137,000 +0.21(+3.91%)
Aug 28, 2007 5.470 5.530 5.350 5.370 1,113,600 -0.10(-1.83%)
Aug 27, 2007 5.480 5.500 5.440 5.470 785,300 +0.00(+0.00%)
Aug 24, 2007 5.460 5.520 5.460 5.470 582,600 -0.02(-0.36%)
Aug 23, 2007 5.520 5.580 5.460 5.490 974,100 +0.06(+1.10%)
Aug 22, 2007 5.370 5.470 5.370 5.430 797,900 +0.03(+0.56%)
Aug 21, 2007 5.460 5.500 5.370 5.400 751,100 -0.05(-0.92%)
Aug 20, 2007 5.480 5.480 5.380 5.450 1,262,100 -0.03(-0.55%)
Aug 17, 2007 5.650 5.650 5.320 5.480 1,934,506 +0.16(+3.01%)
Aug 16, 2007 5.370 5.500 5.200 5.320 1,369,100 -0.13(-2.39%)
Aug 15, 2007 5.410 5.550 5.390 5.450 1,009,100 -0.01(-0.18%)
Aug 14, 2007 5.500 5.570 5.370 5.460 842,100 -0.10(-1.80%)
Aug 13, 2007 5.530 5.650 5.480 5.560 1,254,300 +0.09(+1.65%)
Aug 10, 2007 5.490 5.570 5.400 5.470 1,543,800 -0.08(-1.44%)
Aug 09, 2007 5.510 5.700 5.470 5.550 3,680,000 -0.14(-2.46%)
Aug 08, 2007 5.400 5.920 5.400 5.690 3,627,300 +0.18(+3.27%)
Aug 07, 2007 5.590 5.680 5.400 5.510 1,633,500 +0.04(+0.73%)
Aug 06, 2007 5.690 5.690 5.360 5.470 1,274,812 -0.14(-2.50%)
Aug 03, 2007 5.620 5.870 5.590 5.610 1,480,900 -0.26(-4.43%)
Aug 02, 2007 5.970 6.000 5.820 5.870 2,177,400 -0.05(-0.84%)
Aug 01, 2007 5.960 5.990 5.850 5.920 1,764,257 +0.01(+0.17%)
Jul 31, 2007 5.950 6.010 5.850 5.910 2,556,600 +0.03(+0.51%)
Jul 30, 2007 5.920 5.940 5.800 5.880 2,176,800 +0.08(+1.38%)
Jul 27, 2007 5.980 6.020 5.690 5.800 4,785,500 +0.10(+1.75%)
Jul 26, 2007 5.860 5.860 5.540 5.700 2,076,448 -0.22(-3.72%)
Jul 25, 2007 5.920 6.000 5.860 5.920 1,305,350 +0.02(+0.34%)
Jul 24, 2007 6.000 6.020 5.840 5.900 1,280,900 -0.11(-1.83%)
Jul 23, 2007 6.100 6.130 6.000 6.010 822,850 -0.10(-1.64%)
Jul 20, 2007 6.220 6.230 6.080 6.110 1,403,432 -0.11(-1.77%)
Jul 19, 2007 6.230 6.290 6.160 6.220 1,163,600 -0.03(-0.48%)
Jul 18, 2007 6.250 6.300 6.200 6.250 714,550 -0.02(-0.32%)
Jul 17, 2007 6.360 6.360 6.240 6.270 784,200 -0.08(-1.26%)
Jul 16, 2007 6.370 6.380 6.270 6.350 777,000 +0.00(+0.00%)
Jul 13, 2007 6.330 6.410 6.320 6.350 1,169,298 +0.00(+0.00%)
Jul 12, 2007 6.350 6.400 6.320 6.350 1,274,000 +0.00(+0.00%)
Jul 11, 2007 6.360 6.400 6.310 6.350 1,190,600 -0.04(-0.63%)
Jul 10, 2007 6.380 6.430 6.330 6.390 1,111,900 -0.02(-0.31%)
Jul 09, 2007 6.410 6.480 6.380 6.410 1,132,200 -0.02(-0.31%)
Jul 06, 2007 6.360 6.470 6.330 6.430 828,300 +0.09(+1.42%)
Jul 05, 2007 6.420 6.420 6.340 6.340 950,200 +0.02(+0.32%)
Jul 03, 2007 6.350 6.350 6.280 6.320 403,900 -0.04(-0.63%)
Jul 02, 2007 6.320 6.460 5.890 6.360 451,500 +0.11(+1.76%)
Jun 29, 2007 6.390 6.430 6.220 6.250 1,447,400 -0.17(-2.65%)
Jun 28, 2007 6.460 6.460 6.380 6.420 580,100 +0.01(+0.16%)
Jun 27, 2007 6.380 6.420 6.300 6.410 1,133,300 +0.02(+0.31%)
Jun 26, 2007 6.490 6.540 6.350 6.390 816,700 -0.11(-1.69%)
Jun 25, 2007 6.520 6.540 6.480 6.500 499,100 -0.01(-0.15%)
Jun 22, 2007 6.520 6.550 6.480 6.510 726,900 +0.01(+0.15%)
Jun 21, 2007 6.480 6.530 6.450 6.500 642,000 +0.01(+0.15%)
Jun 20, 2007 6.470 6.520 6.420 6.490 1,050,500 +0.01(+0.15%)
Jun 19, 2007 6.450 6.520 6.430 6.480 766,300 +0.03(+0.47%)
Jun 18, 2007 6.510 6.520 6.440 6.450 525,500 -0.06(-0.92%)
Jun 15, 2007 6.550 6.580 6.490 6.510 640,300 +0.01(+0.15%)
Jun 14, 2007 6.540 6.570 6.460 6.500 1,238,200 -0.05(-0.76%)
Jun 13, 2007 6.570 6.620 6.520 6.550 591,500 -0.02(-0.30%)
Jun 12, 2007 6.640 6.670 6.550 6.570 1,036,600 -0.12(-1.79%)
Jun 11, 2007 6.680 6.710 6.610 6.690 1,146,219 -0.03(-0.45%)
Jun 08, 2007 6.750 6.750 6.670 6.720 968,500 -0.03(-0.44%)
Jun 07, 2007 6.850 6.920 6.690 6.750 744,200 -0.13(-1.89%)
Jun 06, 2007 6.880 6.940 6.850 6.880 454,830 -0.04(-0.58%)
Jun 05, 2007 7.070 7.180 6.880 6.920 1,384,140 -0.14(-1.98%)
Jun 04, 2007 6.660 7.240 6.700 7.060 3,874,931 +0.42(+6.33%)
Jun 01, 2007 6.560 6.650 6.530 6.640 417,200 +0.06(+0.91%)
May 31, 2007 6.610 6.630 6.570 6.580 746,300 +0.01(+0.15%)
May 30, 2007 6.550 6.600 6.500 6.570 958,200 -0.06(-0.90%)
May 29, 2007 6.660 6.690 6.590 6.630 522,800 -0.04(-0.60%)
May 25, 2007 6.620 6.700 6.600 6.670 625,600 +0.07(+1.06%)
May 24, 2007 6.600 6.660 6.590 6.600 748,400 -0.01(-0.15%)
May 23, 2007 6.620 6.650 6.570 6.610 1,321,178 +0.04(+0.61%)
May 22, 2007 6.660 6.690 6.550 6.570 1,359,114 -0.18(-2.67%)
May 21, 2007 6.550 6.810 6.540 6.750 743,721 +0.18(+2.74%)
May 18, 2007 6.480 6.600 6.480 6.570 539,800 +0.05(+0.77%)
May 17, 2007 6.550 6.580 6.460 6.520 1,100,000 -0.06(-0.91%)
May 16, 2007 6.610 6.670 6.520 6.580 989,300 -0.08(-1.20%)
May 15, 2007 6.750 6.810 6.650 6.660 1,017,100 -0.10(-1.48%)
May 14, 2007 6.750 6.790 6.710 6.760 893,815 +0.01(+0.15%)
May 11, 2007 6.740 6.830 6.700 6.750 1,342,600 +0.02(+0.30%)
May 10, 2007 7.010 7.010 6.710 6.730 1,575,618 -0.26(-3.72%)
May 09, 2007 6.900 7.000 6.830 6.990 1,077,857 +0.07(+1.01%)
May 08, 2007 6.860 6.960 6.810 6.920 1,152,840 -0.04(-0.57%)
May 07, 2007 6.960 7.080 6.950 6.960 974,375 -0.03(-0.43%)
May 04, 2007 7.000 7.050 6.910 6.990 1,897,900 -0.04(-0.57%)
May 03, 2007 7.120 7.190 7.000 7.030 1,367,400 -0.06(-0.85%)
May 02, 2007 6.790 7.250 6.750 7.090 3,610,900 +0.27(+3.96%)
May 01, 2007 6.690 6.860 6.650 6.820 1,551,050 +0.03(+0.44%)
Apr 30, 2007 6.740 6.960 6.650 6.790 2,348,170 +0.06(+0.89%)
Apr 27, 2007 6.500 6.771 6.440 6.730 1,941,100 +0.25(+3.86%)
Apr 26, 2007 6.280 6.500 6.250 6.480 2,896,278 -0.05(-0.77%)
Apr 25, 2007 6.560 6.630 6.500 6.530 1,861,700 -0.05(-0.76%)
Apr 24, 2007 6.560 6.630 6.520 6.580 1,295,400 +0.05(+0.77%)
Apr 23, 2007 6.490 6.670 6.420 6.530 823,100 +0.03(+0.46%)
Apr 20, 2007 6.470 6.580 6.470 6.500 1,306,415 +0.00(+0.00%)
Apr 19, 2007 6.520 6.590 6.490 6.500 1,115,000 -0.11(-1.66%)
Apr 18, 2007 6.470 6.650 6.390 6.610 1,191,850 +0.13(+2.01%)
Apr 17, 2007 6.500 6.570 6.450 6.480 545,662 -0.02(-0.31%)
Apr 16, 2007 6.410 6.540 6.410 6.500 899,230 +0.14(+2.20%)
Apr 13, 2007 6.430 6.450 6.310 6.360 705,900 -0.03(-0.47%)
Apr 12, 2007 6.250 6.410 6.240 6.390 992,300 +0.10(+1.59%)
Apr 11, 2007 6.360 6.390 6.230 6.290 1,172,100 -0.05(-0.79%)
Apr 10, 2007 6.330 6.410 6.310 6.340 502,700 +0.02(+0.32%)
Apr 09, 2007 6.430 6.480 6.300 6.320 697,200 -0.12(-1.86%)
Apr 05, 2007 6.350 6.470 6.250 6.440 949,300 +0.16(+2.55%)
Apr 04, 2007 6.320 6.370 6.270 6.280 1,173,300 -0.05(-0.79%)
Apr 03, 2007 6.300 6.400 6.250 6.330 1,287,200 -0.04(-0.63%)
Apr 02, 2007 6.080 6.380 6.000 6.370 1,971,800 +0.24(+3.92%)
Mar 30, 2007 6.000 6.160 5.980 6.130 1,983,700 +0.13(+2.17%)
Mar 29, 2007 6.090 6.125 5.950 6.000 1,174,000 -0.03(-0.50%)
Mar 28, 2007 6.020 6.101 5.980 6.030 1,606,300 -0.01(-0.17%)
Mar 27, 2007 5.900 6.050 5.870 6.040 944,390 +0.11(+1.85%)
Mar 26, 2007 6.020 6.030 5.800 5.930 3,269,300 -0.11(-1.82%)
Mar 23, 2007 6.110 6.150 6.020 6.040 1,882,850 -0.11(-1.79%)
Mar 22, 2007 6.200 6.210 6.090 6.150 1,235,400 -0.05(-0.81%)
Mar 21, 2007 6.100 6.230 6.100 6.200 1,103,800 +0.12(+1.97%)
Mar 20, 2007 6.090 6.150 6.060 6.080 896,700 -0.01(-0.16%)
Mar 19, 2007 6.160 6.180 6.080 6.090 755,300 -0.03(-0.49%)
Mar 16, 2007 6.180 6.230 6.090 6.120 852,850 -0.05(-0.81%)
Mar 15, 2007 6.160 6.210 6.060 6.170 834,500 -0.01(-0.16%)
Mar 14, 2007 6.120 6.190 6.050 6.180 1,340,200 +0.09(+1.48%)
Mar 13, 2007 6.250 6.280 6.080 6.090 1,268,000 -0.16(-2.56%)
Mar 12, 2007 6.230 6.290 6.220 6.250 583,500 +0.01(+0.16%)
Mar 09, 2007 6.230 6.280 6.190 6.240 816,900 +0.01(+0.16%)
Mar 08, 2007 6.140 6.280 6.110 6.230 2,149,400 +0.07(+1.14%)
Mar 07, 2007 6.270 6.280 6.101 6.160 1,336,600 -0.10(-1.60%)
Mar 06, 2007 6.220 6.310 6.160 6.260 1,213,600 +0.12(+1.95%)
Mar 05, 2007 6.220 6.220 6.100 6.140 1,197,600 -0.08(-1.29%)
Mar 02, 2007 6.110 6.250 6.110 6.220 1,139,500 +0.04(+0.65%)
Mar 01, 2007 6.190 6.330 6.140 6.180 2,611,232 -0.10(-1.59%)
Feb 28, 2007 6.580 6.590 6.280 6.280 2,468,600 -0.31(-4.70%)
Feb 27, 2007 6.600 6.700 6.530 6.590 2,122,500 -0.06(-0.90%)
Feb 26, 2007 6.700 6.730 6.600 6.650 1,085,466 -0.05(-0.75%)
Feb 23, 2007 6.640 6.730 6.620 6.700 2,737,500 +0.05(+0.75%)
Feb 22, 2007 6.600 6.670 6.530 6.650 2,146,100 +0.07(+1.06%)
Feb 21, 2007 6.540 6.650 6.490 6.580 1,263,200 +0.01(+0.15%)
Feb 20, 2007 6.440 6.610 6.420 6.570 1,873,200 +0.13(+2.02%)
Feb 16, 2007 6.460 6.460 6.360 6.440 867,200 +0.02(+0.31%)
Feb 15, 2007 6.410 6.450 6.320 6.420 1,028,000 +0.03(+0.47%)
Feb 14, 2007 6.300 6.420 6.280 6.390 1,878,346 +0.09(+1.43%)
Feb 13, 2007 6.120 6.310 6.100 6.300 1,339,984 +0.17(+2.77%)
Feb 12, 2007 6.380 6.380 6.080 6.130 1,561,675 -0.21(-3.31%)
Feb 09, 2007 6.370 6.380 6.200 6.340 1,599,400 -0.02(-0.31%)
Feb 08, 2007 6.480 6.480 6.290 6.360 1,652,500 -0.09(-1.40%)
Feb 07, 2007 6.450 6.560 6.370 6.450 1,256,100 -0.03(-0.46%)
Feb 06, 2007 6.540 6.600 6.380 6.480 2,249,000 -0.04(-0.61%)
Feb 05, 2007 6.320 6.550 6.310 6.520 3,054,200 +0.25(+3.99%)
Feb 02, 2007 6.020 6.310 5.960 6.270 5,633,900 +0.22(+3.64%)
Feb 01, 2007 5.960 6.160 5.790 6.050 6,486,400 +0.09(+1.51%)
Jan 31, 2007 7.000 7.000 5.910 5.960 13,361,300 -1.77(-22.90%)
Jan 30, 2007 7.610 7.750 7.580 7.730 827,900 +0.11(+1.44%)
Jan 29, 2007 7.750 7.760 7.600 7.620 684,100 -0.13(-1.68%)
Jan 26, 2007 7.830 7.830 7.730 7.750 767,800 -0.02(-0.26%)
Jan 25, 2007 7.890 7.970 7.760 7.770 720,400 -0.13(-1.65%)
Jan 24, 2007 7.810 7.940 7.800 7.900 734,900 +0.10(+1.28%)
Jan 23, 2007 7.850 7.920 7.790 7.800 455,900 -0.07(-0.89%)
Jan 22, 2007 7.920 7.980 7.790 7.870 530,900 -0.07(-0.88%)
Jan 19, 2007 7.840 7.960 7.780 7.940 680,600 +0.06(+0.76%)
Jan 18, 2007 8.040 8.050 7.870 7.880 656,600 -0.13(-1.62%)
Jan 17, 2007 7.920 8.090 7.900 8.010 959,300 +0.06(+0.75%)
Jan 16, 2007 7.940 8.000 7.880 7.950 595,700 +0.01(+0.13%)
Jan 12, 2007 7.920 7.950 7.880 7.940 757,800 +0.06(+0.76%)
Jan 11, 2007 7.860 7.980 7.820 7.880 569,900 +0.03(+0.38%)
Jan 10, 2007 7.860 7.890 7.800 7.850 675,400 -0.04(-0.51%)
Jan 09, 2007 7.840 7.980 7.770 7.890 672,300 -0.03(-0.38%)
Jan 08, 2007 7.810 7.990 7.770 7.920 715,100 +0.10(+1.28%)
Jan 05, 2007 8.020 8.020 7.740 7.820 1,524,700 -0.16(-2.01%)
Jan 04, 2007 7.660 8.010 7.570 7.980 2,475,800 +0.27(+3.50%)
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.