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

Celestica (NY: CLS )

48.59 -0.74 (-1.51%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 9, 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, 2009 8.300 8.365 8.050 8.190 632,251 -0.06(-0.73%)
Nov 27, 2009 8.170 8.390 8.160 8.250 246,747 -0.35(-4.07%)
Nov 25, 2009 8.510 8.690 8.510 8.600 615,726 +0.13(+1.53%)
Nov 24, 2009 8.650 8.710 8.420 8.470 725,669 -0.20(-2.31%)
Nov 23, 2009 8.790 8.880 8.620 8.670 487,018 +0.07(+0.81%)
Nov 20, 2009 8.530 8.680 8.440 8.600 790,430 +0.12(+1.42%)
Nov 19, 2009 8.670 8.670 8.410 8.480 542,267 -0.28(-3.20%)
Nov 18, 2009 8.750 8.850 8.610 8.760 374,739 -0.10(-1.13%)
Nov 17, 2009 8.900 8.930 8.750 8.860 605,868 -0.10(-1.12%)
Nov 16, 2009 8.830 9.055 8.830 8.960 616,601 +0.15(+1.70%)
Nov 13, 2009 8.760 8.840 8.670 8.810 596,247 +0.02(+0.23%)
Nov 12, 2009 9.120 9.120 8.690 8.790 890,714 -0.39(-4.25%)
Nov 11, 2009 8.870 9.210 8.870 9.180 1,819,313 +0.36(+4.08%)
Nov 10, 2009 8.720 8.910 8.660 8.820 917,431 +0.10(+1.15%)
Nov 09, 2009 8.520 8.790 8.520 8.720 752,932 +0.37(+4.43%)
Nov 06, 2009 8.130 8.470 8.100 8.350 695,165 +0.09(+1.09%)
Nov 05, 2009 8.150 8.450 8.090 8.260 1,012,094 +0.21(+2.61%)
Nov 04, 2009 8.440 8.440 7.960 8.050 1,157,950 -0.19(-2.31%)
Nov 03, 2009 8.070 8.340 7.990 8.240 1,461,029 +0.11(+1.35%)
Nov 02, 2009 8.300 8.460 7.930 8.130 1,604,137 -0.17(-2.05%)
Oct 30, 2009 8.380 8.480 8.160 8.300 1,236,923 -0.19(-2.24%)
Oct 29, 2009 7.940 8.510 7.940 8.490 954,124 +0.60(+7.60%)
Oct 28, 2009 8.270 8.410 7.860 7.890 1,342,917 -0.44(-5.28%)
Oct 27, 2009 8.570 8.640 8.260 8.330 1,045,957 -0.26(-3.03%)
Oct 26, 2009 8.560 8.830 8.460 8.590 1,254,219 +0.05(+0.59%)
Oct 23, 2009 8.500 8.580 8.450 8.540 2,147,064 -0.61(-6.67%)
Oct 22, 2009 9.060 9.180 8.910 9.150 1,097,748 +0.03(+0.33%)
Oct 21, 2009 9.120 9.390 9.100 9.120 893,566 -0.05(-0.55%)
Oct 20, 2009 9.080 9.200 9.070 9.170 907,305 -0.29(-3.07%)
Oct 19, 2009 9.620 9.620 9.350 9.460 981,727 +0.08(+0.85%)
Oct 16, 2009 9.400 9.470 9.130 9.380 1,348,274 -0.08(-0.85%)
Oct 15, 2009 9.720 9.740 9.440 9.460 791,919 -0.31(-3.17%)
Oct 14, 2009 9.560 9.860 9.440 9.770 1,187,871 +0.36(+3.83%)
Oct 13, 2009 9.530 9.570 9.390 9.410 681,034 -0.19(-1.98%)
Oct 12, 2009 9.730 9.730 9.420 9.600 290,273 +0.07(+0.73%)
Oct 09, 2009 9.390 9.550 9.390 9.530 368,243 +0.08(+0.85%)
Oct 08, 2009 9.350 9.485 9.260 9.450 893,027 +0.18(+1.94%)
Oct 07, 2009 9.230 9.430 9.150 9.270 774,089 +0.04(+0.43%)
Oct 06, 2009 9.220 9.250 9.100 9.230 649,529 +0.17(+1.88%)
Oct 05, 2009 8.930 9.100 8.790 9.060 641,197 +0.22(+2.49%)
Oct 02, 2009 8.740 9.030 8.590 8.840 455,027 +0.00(+0.00%)
Oct 01, 2009 9.510 9.560 8.840 8.840 876,818 -0.64(-6.75%)
Sep 30, 2009 9.070 9.600 8.980 9.480 1,913,147 +0.56(+6.28%)
Sep 29, 2009 9.180 9.180 8.860 8.920 953,705 -0.23(-2.51%)
Sep 28, 2009 8.610 9.190 8.610 9.150 1,414,058 +0.56(+6.52%)
Sep 25, 2009 8.960 9.010 8.530 8.590 1,137,065 -0.47(-5.19%)
Sep 24, 2009 9.150 9.270 8.780 9.060 1,212,202 -0.10(-1.09%)
Sep 23, 2009 9.320 9.370 9.140 9.160 1,073,254 -0.20(-2.14%)
Sep 22, 2009 9.500 9.510 9.200 9.360 867,461 -0.36(-3.70%)
Sep 21, 2009 9.700 9.820 9.600 9.720 282,978 -0.14(-1.42%)
Sep 18, 2009 9.820 9.970 9.660 9.860 573,932 +0.07(+0.72%)
Sep 17, 2009 10.06 10.13 9.740 9.790 967,810 -0.04(-0.36%)
Sep 16, 2009 9.890 10.11 9.660 9.826 1,708,892 +0.02(+0.16%)
Sep 15, 2009 9.490 9.960 9.390 9.810 1,523,943 +0.42(+4.47%)
Sep 14, 2009 9.360 9.440 9.230 9.390 567,668 -0.05(-0.53%)
Sep 11, 2009 9.500 9.595 9.440 9.440 668,885 -0.01(-0.11%)
Sep 10, 2009 9.330 9.490 9.230 9.450 783,960 +0.00(+0.00%)
Sep 09, 2009 9.300 9.630 9.180 9.450 2,302,740 +0.16(+1.72%)
Sep 08, 2009 9.370 9.530 9.290 9.290 1,308,613 +0.03(+0.32%)
Sep 04, 2009 9.010 9.330 9.010 9.260 1,305,851 +0.22(+2.43%)
Sep 03, 2009 8.690 9.110 8.650 9.040 1,117,472 +0.40(+4.63%)
Sep 02, 2009 8.370 8.800 8.360 8.640 1,299,356 +0.14(+1.65%)
Sep 01, 2009 8.450 8.785 8.400 8.500 930,505 +0.00(+0.00%)
Aug 31, 2009 8.580 8.580 8.400 8.500 740,288 -0.15(-1.73%)
Aug 28, 2009 8.810 8.930 8.600 8.650 646,503 +0.00(+0.00%)
Aug 27, 2009 8.830 8.830 8.500 8.650 387,129 -0.11(-1.26%)
Aug 26, 2009 8.680 8.860 8.600 8.760 440,515 +0.12(+1.39%)
Aug 25, 2009 8.600 8.650 8.460 8.640 398,134 +0.15(+1.77%)
Aug 24, 2009 8.960 9.020 8.480 8.490 501,442 -0.36(-4.07%)
Aug 21, 2009 8.460 9.000 8.340 8.850 1,123,430 +0.69(+8.46%)
Aug 20, 2009 8.120 8.200 8.000 8.160 261,552 +0.09(+1.12%)
Aug 19, 2009 7.910 8.120 7.910 8.070 246,835 -0.04(-0.49%)
Aug 18, 2009 7.850 8.140 7.820 8.110 404,028 +0.41(+5.36%)
Aug 17, 2009 7.740 7.860 7.630 7.697 513,982 -0.34(-4.26%)
Aug 14, 2009 8.230 8.230 8.000 8.040 554,475 -0.16(-1.95%)
Aug 13, 2009 8.340 8.340 8.160 8.200 383,756 -0.03(-0.36%)
Aug 12, 2009 8.120 8.410 8.060 8.230 467,123 +0.14(+1.73%)
Aug 11, 2009 7.990 8.170 7.990 8.090 361,389 -0.07(-0.86%)
Aug 10, 2009 8.190 8.260 8.080 8.160 326,849 +0.01(+0.12%)
Aug 07, 2009 8.210 8.290 8.080 8.150 647,035 -0.02(-0.24%)
Aug 06, 2009 8.330 8.460 8.090 8.170 1,373,037 -0.16(-1.92%)
Aug 05, 2009 8.010 8.420 7.970 8.330 1,005,543 +0.21(+2.59%)
Aug 04, 2009 8.010 8.250 7.940 8.120 1,092,549 +0.16(+2.01%)
Aug 03, 2009 8.250 8.250 7.920 7.960 591,715 -0.01(-0.13%)
Jul 31, 2009 7.830 8.080 7.810 7.970 516,728 +0.09(+1.14%)
Jul 30, 2009 7.860 7.950 7.820 7.880 494,507 +0.07(+0.90%)
Jul 29, 2009 7.650 7.820 7.570 7.810 486,258 +0.19(+2.49%)
Jul 28, 2009 7.590 7.720 7.430 7.620 708,425 -0.04(-0.52%)
Jul 27, 2009 7.860 7.930 7.600 7.660 1,089,546 -0.18(-2.30%)
Jul 24, 2009 7.860 8.110 7.640 7.840 539 -0.31(-3.80%)
Jul 23, 2009 7.700 8.290 7.390 8.150 3,179,765 +0.07(+0.87%)
Jul 22, 2009 7.620 8.100 7.570 8.080 1,673,937 +0.33(+4.26%)
Jul 21, 2009 7.900 7.940 7.710 7.750 671,136 +0.00(+0.00%)
Jul 20, 2009 7.600 7.890 7.580 7.750 685,252 +0.22(+2.92%)
Jul 17, 2009 7.620 7.630 7.310 7.530 762,697 -0.09(-1.18%)
Jul 16, 2009 7.530 7.660 7.490 7.620 983,725 +0.02(+0.26%)
Jul 15, 2009 7.000 7.610 6.990 7.600 2,033,326 +0.78(+11.44%)
Jul 14, 2009 6.640 7.220 6.470 6.820 4,080,335 +0.24(+3.65%)
Jul 13, 2009 6.340 6.610 6.330 6.580 767,706 +0.24(+3.79%)
Jul 10, 2009 6.290 6.380 5.931 6.340 594,832 +0.03(+0.48%)
Jul 09, 2009 6.190 6.350 6.180 6.310 436,367 +0.16(+2.60%)
Jul 08, 2009 6.340 6.340 6.070 6.150 1,435,639 -0.18(-2.84%)
Jul 07, 2009 6.500 6.500 6.290 6.330 465,655 -0.16(-2.47%)
Jul 06, 2009 6.440 6.550 6.300 6.490 857,737 +0.05(+0.78%)
Jul 02, 2009 6.650 6.720 6.440 6.440 560,964 -0.25(-3.74%)
Jul 01, 2009 6.880 6.970 6.690 6.690 505,223 -0.13(-1.91%)
Jun 30, 2009 6.690 6.840 6.690 6.820 833,497 +0.11(+1.64%)
Jun 29, 2009 6.840 6.840 6.640 6.710 516,863 -0.02(-0.30%)
Jun 26, 2009 6.800 6.850 6.680 6.730 828,792 -0.13(-1.90%)
Jun 25, 2009 6.840 6.900 6.760 6.860 809,201 +0.21(+3.16%)
Jun 24, 2009 6.540 6.750 6.480 6.650 1,086,744 +0.29(+4.56%)
Jun 23, 2009 6.300 6.380 6.100 6.360 1,710,781 +0.02(+0.32%)
Jun 22, 2009 6.450 6.490 6.300 6.340 819,313 -0.27(-4.08%)
Jun 19, 2009 6.880 6.880 6.570 6.610 1,047,382 -0.18(-2.65%)
Jun 18, 2009 6.750 6.830 6.630 6.790 780,090 +0.09(+1.34%)
Jun 17, 2009 6.840 6.840 6.570 6.700 891,352 -0.12(-1.76%)
Jun 16, 2009 6.980 7.230 6.780 6.820 992,713 -0.20(-2.85%)
Jun 15, 2009 7.230 7.230 6.820 7.020 646,516 -0.27(-3.70%)
Jun 12, 2009 7.250 7.400 7.140 7.290 573,494 -0.02(-0.27%)
Jun 11, 2009 7.130 7.410 7.130 7.310 1,312,200 +0.15(+2.09%)
Jun 10, 2009 7.760 7.810 7.130 7.160 1,510,463 -0.58(-7.49%)
Jun 09, 2009 7.390 7.810 7.350 7.740 839,257 +0.32(+4.31%)
Jun 08, 2009 7.440 7.520 7.270 7.420 800,488 -0.03(-0.40%)
Jun 05, 2009 6.990 7.700 6.990 7.450 2,296,983 +0.52(+7.50%)
Jun 04, 2009 6.830 6.930 6.750 6.930 605,873 +0.17(+2.51%)
Jun 03, 2009 6.945 6.990 6.730 6.760 538,934 -0.24(-3.43%)
Jun 02, 2009 7.270 7.290 6.880 7.000 1,047,739 -0.41(-5.53%)
Jun 01, 2009 6.750 7.530 6.730 7.410 2,105,574 +0.82(+12.44%)
May 29, 2009 6.600 6.600 6.390 6.590 712,775 +0.19(+2.97%)
May 28, 2009 6.610 6.680 6.360 6.400 926,143 -0.11(-1.69%)
May 27, 2009 6.440 6.610 6.320 6.510 2,256,600 +0.17(+2.68%)
May 26, 2009 6.060 6.440 5.980 6.340 1,377,135 +0.15(+2.42%)
May 22, 2009 6.330 6.390 6.070 6.190 1,015,200 -0.10(-1.59%)
May 21, 2009 6.350 6.560 6.235 6.290 1,999,897 -0.21(-3.23%)
May 20, 2009 6.510 6.660 6.410 6.500 1,420,710 +0.11(+1.72%)
May 19, 2009 6.000 6.500 5.990 6.390 1,134,404 +0.33(+5.45%)
May 18, 2009 5.940 6.060 5.820 6.060 557,192 +0.14(+2.36%)
May 15, 2009 5.810 6.070 5.780 5.920 864,701 +0.07(+1.20%)
May 14, 2009 5.600 5.910 5.580 5.850 1,211,780 +0.21(+3.72%)
May 13, 2009 5.650 5.790 5.570 5.640 1,518,643 -0.20(-3.42%)
May 12, 2009 6.090 6.199 5.780 5.840 1,310,635 -0.32(-5.19%)
May 11, 2009 6.280 6.280 6.040 6.160 1,205,364 -0.13(-2.07%)
May 08, 2009 6.360 6.480 6.200 6.290 1,609,452 +0.14(+2.28%)
May 07, 2009 6.500 6.530 6.110 6.150 1,265,296 -0.25(-3.91%)
May 06, 2009 6.500 6.630 6.290 6.400 1,313,971 -0.07(-1.08%)
May 05, 2009 6.440 6.700 6.400 6.470 1,522,374 -0.01(-0.15%)
May 04, 2009 6.180 6.540 6.180 6.480 913,253 +0.30(+4.85%)
May 01, 2009 5.950 6.270 5.950 6.180 920,659 +0.27(+4.57%)
Apr 30, 2009 6.180 6.370 5.870 5.910 1,627,168 -0.22(-3.59%)
Apr 29, 2009 5.900 6.330 5.900 6.130 1,718,705 +0.29(+4.97%)
Apr 28, 2009 6.010 6.060 5.730 5.840 1,773,226 +0.05(+0.86%)
Apr 27, 2009 5.550 5.880 5.550 5.790 2,252,200 +0.04(+0.70%)
Apr 24, 2009 5.310 5.950 5.200 5.750 2,851,266 +0.45(+8.49%)
Apr 23, 2009 4.780 5.320 4.750 5.300 3,588,853 +0.64(+13.73%)
Apr 22, 2009 4.660 4.980 4.600 4.660 1,806,737 -0.08(-1.69%)
Apr 21, 2009 4.310 4.820 4.270 4.740 1,697,492 +0.30(+6.76%)
Apr 20, 2009 4.810 4.810 4.370 4.440 1,240,134 -0.47(-9.57%)
Apr 17, 2009 4.780 4.950 4.730 4.910 1,057,374 +0.14(+2.94%)
Apr 16, 2009 4.570 4.970 4.550 4.770 1,522,659 +0.20(+4.38%)
Apr 15, 2009 4.470 4.590 4.430 4.570 587,243 +0.05(+1.11%)
Apr 14, 2009 4.480 4.590 4.430 4.520 565,099 -0.07(-1.53%)
Apr 13, 2009 4.650 4.650 4.400 4.590 820,637 -0.09(-1.92%)
Apr 09, 2009 4.680 4.710 4.565 4.680 2,898,510 +0.12(+2.63%)
Apr 08, 2009 4.500 4.580 4.360 4.560 2,174,372 +0.16(+3.64%)
Apr 07, 2009 4.250 4.500 4.250 4.400 2,586,142 +0.05(+1.15%)
Apr 06, 2009 4.050 4.410 4.050 4.350 2,580,365 +0.20(+4.82%)
Apr 03, 2009 3.790 4.200 3.720 4.150 3,079,243 +0.42(+11.26%)
Apr 02, 2009 3.810 3.930 3.680 3.730 1,049,340 -0.01(-0.27%)
Apr 01, 2009 3.450 3.870 3.390 3.740 1,485,214 +0.18(+5.06%)
Mar 31, 2009 3.630 3.630 3.450 3.560 1,922,423 -0.12(-3.26%)
Mar 30, 2009 3.580 3.690 3.370 3.680 1,443,839 -0.24(-6.12%)
Mar 26, 2009 3.530 4.080 3.350 3.920 2,891,182 +0.42(+12.00%)
Mar 25, 2009 3.200 3.720 3.160 3.500 1,905,982 +0.37(+11.82%)
Mar 24, 2009 3.220 3.230 3.100 3.130 1,237,211 -0.10(-3.10%)
Mar 23, 2009 3.130 3.230 3.100 3.230 715,322 +0.24(+8.03%)
Mar 20, 2009 2.840 3.040 2.840 2.990 711,425 +0.09(+3.10%)
Mar 19, 2009 3.150 3.150 2.860 2.900 985,817 -0.15(-4.92%)
Mar 18, 2009 3.020 3.050 2.900 3.050 1,462,253 +0.04(+1.33%)
Mar 17, 2009 2.940 3.030 2.930 3.010 396,165 +0.01(+0.33%)
Mar 16, 2009 2.930 3.070 2.930 3.000 518,590 -0.02(-0.66%)
Mar 13, 2009 2.950 3.090 2.880 3.020 0 +0.01(+0.33%)
Mar 12, 2009 2.890 3.030 2.800 3.010 1,285,867 +0.15(+5.24%)
Mar 11, 2009 2.840 2.990 2.820 2.860 480,547 -0.02(-0.69%)
Mar 10, 2009 2.650 2.900 2.620 2.880 1,997,179 +0.29(+11.20%)
Mar 09, 2009 2.840 2.840 2.580 2.590 1,294,980 -0.27(-9.44%)
Mar 06, 2009 2.970 2.970 2.750 2.860 0 -0.03(-1.04%)
Mar 05, 2009 3.070 3.090 2.850 2.890 794,735 -0.27(-8.54%)
Mar 04, 2009 3.090 3.260 3.040 3.160 1,357,018 +0.10(+3.27%)
Mar 02, 2009 3.100 3.120 3.040 3.060 1,134,509 -0.10(-3.16%)
Feb 27, 2009 3.170 3.220 3.080 3.160 0 -0.06(-1.86%)
Feb 26, 2009 3.220 3.260 3.090 3.220 1,571,957 +0.11(+3.54%)
Feb 25, 2009 3.220 3.240 3.030 3.110 1,547,264 -0.14(-4.31%)
Feb 24, 2009 3.200 3.290 3.090 3.250 1,392,445 +0.12(+3.83%)
Feb 23, 2009 3.490 3.530 3.090 3.130 1,800,918 -0.38(-10.83%)
Feb 20, 2009 3.550 3.580 3.430 3.510 0 -0.15(-4.10%)
Feb 19, 2009 3.650 3.740 3.570 3.660 1,286,579 -0.03(-0.81%)
Feb 18, 2009 3.790 3.790 3.560 3.690 1,636,157 -0.08(-2.12%)
Feb 17, 2009 3.900 3.930 3.720 3.770 1,270,560 -0.21(-5.28%)
Feb 13, 2009 4.030 4.090 3.910 3.980 868,812 -0.03(-0.75%)
Feb 12, 2009 4.030 4.060 3.910 4.010 649,584 -0.03(-0.74%)
Feb 11, 2009 4.150 4.170 3.980 4.040 901,120 -0.11(-2.65%)
Feb 10, 2009 4.250 4.320 4.075 4.150 1,247,600 -0.16(-3.71%)
Feb 09, 2009 4.310 4.350 4.220 4.310 741,502 +0.06(+1.41%)
Feb 06, 2009 4.160 4.310 4.120 4.250 2,373,188 +0.07(+1.67%)
Feb 05, 2009 4.010 4.270 3.900 4.180 1,662,669 +0.14(+3.47%)
Feb 04, 2009 3.920 4.190 3.810 4.040 1,578,051 +0.02(+0.50%)
Feb 03, 2009 4.070 4.100 3.910 4.020 1,897,007 -0.11(-2.66%)
Feb 02, 2009 4.180 4.210 3.990 4.130 1,835,752 -0.17(-3.95%)
Jan 30, 2009 4.390 4.460 4.230 4.300 0 -0.05(-1.15%)
Jan 29, 2009 4.430 4.510 4.150 4.350 1,513,820 -0.04(-0.91%)
Jan 28, 2009 4.340 4.410 4.265 4.390 1,200,143 +0.04(+0.92%)
Jan 27, 2009 4.490 4.600 4.230 4.350 926,357 -0.09(-2.03%)
Jan 26, 2009 4.520 4.620 4.310 4.440 875,564 -0.13(-2.84%)
Jan 23, 2009 4.570 4.690 4.460 4.570 644,579 -0.03(-0.65%)
Jan 22, 2009 4.410 4.710 4.340 4.600 740,315 +0.09(+2.00%)
Jan 21, 2009 4.440 4.600 4.350 4.510 692,987 +0.07(+1.58%)
Jan 20, 2009 4.610 4.610 4.340 4.440 1,008,993 -0.05(-1.11%)
Jan 16, 2009 4.560 4.620 4.400 4.490 1,027,724 +0.01(+0.22%)
Jan 15, 2009 4.540 4.540 4.300 4.480 1,296,876 -0.06(-1.32%)
Jan 14, 2009 4.820 4.820 4.510 4.540 1,331,318 -0.25(-5.22%)
Jan 13, 2009 4.510 5.000 4.500 4.790 1,026,595 +0.23(+5.04%)
Jan 12, 2009 4.450 4.670 4.450 4.560 1,170,027 +0.04(+0.88%)
Jan 09, 2009 4.540 4.570 4.360 4.520 639,399 -0.10(-2.16%)
Jan 08, 2009 4.590 4.670 4.470 4.620 538,963 -0.05(-1.07%)
Jan 07, 2009 4.760 4.810 4.580 4.670 614,032 -0.16(-3.31%)
Jan 06, 2009 4.910 5.020 4.715 4.830 918,563 -0.07(-1.43%)
Jan 05, 2009 4.810 4.900 4.670 4.900 659,453 +0.15(+3.16%)
Jan 02, 2009 4.610 4.780 4.420 4.750 0 +0.14(+3.04%)
Jan 01, 2009 4.250 4.630 4.240 4.610 0 +0.00(+0.00%)
Dec 31, 2008 4.250 4.630 4.240 4.610 678,018 +0.32(+7.46%)
Dec 30, 2008 4.010 4.350 3.960 4.290 751,404 +0.26(+6.45%)
Dec 29, 2008 3.950 4.060 3.900 4.030 271,641 +0.02(+0.50%)
Dec 26, 2008 3.980 4.020 3.940 4.010 151,052 +0.04(+1.01%)
Dec 24, 2008 4.050 4.050 3.950 3.970 194,687 -0.09(-2.22%)
Dec 23, 2008 4.220 4.240 4.050 4.060 487,379 -0.17(-4.02%)
Dec 22, 2008 4.320 4.330 4.090 4.230 778,197 -0.10(-2.31%)
Dec 19, 2008 4.300 4.390 4.150 4.330 875,002 -0.05(-1.14%)
Dec 18, 2008 4.700 4.820 4.310 4.380 690,360 -0.47(-9.69%)
Dec 17, 2008 4.850 4.990 4.710 4.850 616,121 +0.05(+1.04%)
Dec 16, 2008 4.590 4.860 4.510 4.800 1,051,185 +0.17(+3.67%)
Dec 15, 2008 4.900 4.930 4.470 4.630 890,022 -0.27(-5.51%)
Dec 12, 2008 4.820 5.060 4.710 4.900 0 +0.03(+0.62%)
Dec 11, 2008 5.320 5.320 4.750 4.870 813,736 -0.41(-7.77%)
Dec 10, 2008 5.110 5.350 5.090 5.280 731,083 +0.16(+3.13%)
Dec 09, 2008 5.250 5.300 5.010 5.120 700,128 -0.23(-4.30%)
Dec 08, 2008 4.850 5.450 4.830 5.350 1,397,345 +0.56(+11.69%)
Dec 05, 2008 4.700 4.820 4.510 4.790 1,951,637 -0.11(-2.24%)
Dec 04, 2008 5.450 5.670 4.770 4.900 1,375,649 -0.75(-13.27%)
Dec 03, 2008 4.990 5.650 4.730 5.650 2,499,969 +0.79(+16.26%)
Dec 02, 2008 4.920 4.960 4.690 4.860 1,134,730 +0.14(+2.97%)
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.