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

Celestica (NY: CLS )

43.46 +0.21 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 11.24 11.27 10.87 10.93 1,091,051 -0.30(-2.67%)
Mar 30, 2010 11.12 11.28 11.12 11.23 816,890 +0.15(+1.35%)
Mar 29, 2010 10.85 11.17 10.85 11.08 650,393 +0.21(+1.93%)
Mar 26, 2010 10.95 11.17 10.76 10.87 697,039 -0.04(-0.37%)
Mar 25, 2010 10.95 11.26 10.88 10.91 1,191,833 +0.11(+1.02%)
Mar 24, 2010 11.12 11.12 10.78 10.80 863,329 -0.44(-3.91%)
Mar 23, 2010 10.70 11.34 10.66 11.24 2,165,743 +0.51(+4.75%)
Mar 22, 2010 10.53 10.76 10.46 10.73 923,761 +0.12(+1.13%)
Mar 19, 2010 10.83 10.89 10.57 10.61 733,960 -0.23(-2.12%)
Mar 18, 2010 10.96 10.99 10.80 10.84 324,524 -0.05(-0.46%)
Mar 17, 2010 10.82 11.00 10.82 10.89 249,185 +0.04(+0.37%)
Mar 16, 2010 10.73 10.92 10.72 10.85 407,152 +0.20(+1.88%)
Mar 15, 2010 10.52 10.65 10.52 10.65 419,953 -0.11(-1.02%)
Mar 12, 2010 10.63 10.81 10.62 10.76 407,323 +0.14(+1.32%)
Mar 11, 2010 10.72 10.78 10.56 10.62 496,125 -0.10(-0.93%)
Mar 10, 2010 10.57 10.77 10.44 10.72 1,024,293 -0.07(-0.65%)
Mar 09, 2010 10.63 10.99 10.60 10.79 737,618 +0.06(+0.56%)
Mar 08, 2010 10.82 10.96 10.72 10.73 384,662 -0.12(-1.11%)
Mar 05, 2010 10.96 11.00 10.80 10.85 479,582 -0.05(-0.46%)
Mar 04, 2010 10.97 11.00 10.85 10.90 404,990 -0.03(-0.27%)
Mar 03, 2010 10.90 11.13 10.88 10.93 583,967 +0.06(+0.55%)
Mar 02, 2010 10.62 11.05 10.52 10.87 1,105,239 +0.29(+2.74%)
Mar 01, 2010 10.37 10.60 10.32 10.58 511,929 +0.34(+3.32%)
Feb 26, 2010 10.40 10.40 10.19 10.24 788,764 -0.10(-0.97%)
Feb 25, 2010 10.22 10.44 10.12 10.34 644,724 -0.06(-0.58%)
Feb 24, 2010 10.41 10.51 10.32 10.40 429,768 +0.00(+0.00%)
Feb 23, 2010 10.67 10.74 10.33 10.40 359,895 -0.25(-2.35%)
Feb 22, 2010 10.74 10.84 10.58 10.65 1,002,373 +0.02(+0.19%)
Feb 19, 2010 10.67 10.80 10.59 10.63 550,377 -0.09(-0.84%)
Feb 18, 2010 10.41 10.78 10.38 10.72 687,223 +0.20(+1.90%)
Feb 17, 2010 10.65 10.67 10.37 10.52 619,867 -0.11(-1.03%)
Feb 16, 2010 10.61 10.76 10.46 10.63 1,450,933 +0.14(+1.33%)
Feb 12, 2010 10.10 10.49 10.49 10.49 785,900 +0.27(+2.64%)
Feb 11, 2010 10.03 10.24 9.950 10.22 1,519,095 +0.22(+2.20%)
Feb 10, 2010 10.17 10.36 9.970 10.00 1,536,073 -0.29(-2.82%)
Feb 09, 2010 10.00 10.37 9.980 10.29 1,189,546 +0.34(+3.42%)
Feb 08, 2010 10.01 10.34 9.920 9.950 981,877 -0.07(-0.70%)
Feb 05, 2010 9.900 10.11 9.740 10.02 1,328,166 +0.08(+0.80%)
Feb 04, 2010 10.37 10.48 9.910 9.940 1,546,836 -0.51(-4.88%)
Feb 03, 2010 10.60 10.88 10.44 10.45 1,505,026 -0.18(-1.69%)
Feb 02, 2010 10.19 10.71 10.19 10.63 1,551,677 +0.67(+6.67%)
Feb 01, 2010 9.920 10.28 9.850 9.965 2,136,285 +0.12(+1.27%)
Jan 29, 2010 9.930 10.00 9.670 9.840 1,897,147 -0.38(-3.67%)
Jan 28, 2010 10.19 10.50 9.860 10.21 3,950,614 +0.30(+3.08%)
Jan 27, 2010 9.850 10.11 9.750 9.910 3,287,524 +0.10(+1.02%)
Jan 26, 2010 9.580 9.910 9.360 9.810 2,616,010 +0.47(+5.03%)
Jan 25, 2010 9.180 9.370 9.120 9.340 894,818 +0.26(+2.86%)
Jan 22, 2010 9.400 9.460 9.020 9.080 807,337 -0.42(-4.42%)
Jan 21, 2010 9.550 9.710 9.480 9.500 658,837 -0.04(-0.42%)
Jan 20, 2010 9.650 9.670 9.500 9.540 621,986 -0.28(-2.85%)
Jan 19, 2010 9.740 9.870 9.690 9.820 475,303 +0.08(+0.82%)
Jan 15, 2010 9.720 9.740 9.740 9.740 466,000 -0.06(-0.61%)
Jan 14, 2010 9.750 9.830 9.750 9.800 338,435 +0.06(+0.62%)
Jan 13, 2010 9.710 9.770 9.650 9.740 247,587 +0.07(+0.72%)
Jan 12, 2010 9.790 9.820 9.640 9.670 373,878 -0.21(-2.13%)
Jan 11, 2010 9.880 10.07 9.800 9.880 993,348 +0.05(+0.51%)
Jan 08, 2010 9.620 9.890 9.580 9.830 471,520 +0.15(+1.55%)
Jan 07, 2010 9.690 9.770 9.580 9.680 282,142 -0.08(-0.82%)
Jan 06, 2010 9.640 9.790 9.620 9.760 997,087 +0.14(+1.46%)
Jan 05, 2010 9.800 9.900 9.590 9.620 741,139 -0.20(-2.04%)
Jan 04, 2010 9.580 9.860 9.580 9.820 912,001 +0.38(+4.03%)
Dec 31, 2009 9.560 9.440 9.440 9.440 369,500 -0.11(-1.15%)
Dec 30, 2009 9.520 9.570 9.430 9.550 377,499 -0.05(-0.52%)
Dec 29, 2009 9.640 9.750 9.570 9.600 611,050 -0.03(-0.31%)
Dec 28, 2009 9.620 9.740 9.590 9.630 832,557 +0.02(+0.21%)
Dec 24, 2009 9.500 9.670 9.460 9.610 393,926 +0.17(+1.80%)
Dec 23, 2009 9.220 9.490 9.100 9.440 4,156,056 +0.24(+2.61%)
Dec 22, 2009 9.020 9.320 9.010 9.200 816,686 +0.26(+2.91%)
Dec 21, 2009 8.840 9.000 8.770 8.940 700,073 +0.17(+1.94%)
Dec 18, 2009 8.600 8.850 8.550 8.770 928,644 +0.36(+4.28%)
Dec 17, 2009 8.430 8.480 8.350 8.410 612,026 -0.10(-1.18%)
Dec 16, 2009 8.450 8.610 8.420 8.510 691,354 +0.17(+2.04%)
Dec 15, 2009 8.180 8.440 8.180 8.340 644,876 +0.11(+1.34%)
Dec 14, 2009 8.270 8.350 8.230 8.230 498,168 -0.01(-0.12%)
Dec 11, 2009 8.240 8.270 8.140 8.240 956,811 +0.03(+0.37%)
Dec 10, 2009 8.380 8.410 8.190 8.210 520,172 -0.09(-1.08%)
Dec 09, 2009 8.280 8.330 8.120 8.300 640,532 +0.06(+0.73%)
Dec 08, 2009 8.420 8.420 8.160 8.240 466,306 -0.23(-2.72%)
Dec 07, 2009 8.360 8.550 8.290 8.470 600,813 +0.15(+1.80%)
Dec 04, 2009 8.310 8.520 8.210 8.320 865,397 +0.13(+1.59%)
Dec 03, 2009 8.290 8.340 8.120 8.190 1,305,615 -0.06(-0.73%)
Dec 02, 2009 8.340 8.410 8.220 8.250 2,546,903 -0.05(-0.60%)
Dec 01, 2009 8.250 8.370 8.050 8.300 2,091,488 +0.11(+1.34%)
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%)
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.