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

CAE (NY: CAE )

20.31 -0.57 (-2.73%)
Official Closing Price Updated: 4:10 PM 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, 2004 3.219 3.257 3.204 3.257 27,790 +0.07(+2.16%)
Dec 30, 2004 3.158 3.211 3.158 3.188 28,834 +0.01(+0.24%)
Dec 29, 2004 3.135 3.181 3.135 3.181 43,447 +0.09(+2.98%)
Dec 28, 2004 3.073 3.104 3.012 3.089 27,008 -0.02(-0.49%)
Dec 27, 2004 3.081 3.104 3.073 3.104 16,570 -0.02(-0.74%)
Dec 23, 2004 3.112 3.127 3.096 3.127 34,445 +0.03(+0.99%)
Dec 22, 2004 3.104 3.104 3.066 3.096 204,061 +0.00(+0.00%)
Dec 21, 2004 3.150 3.150 3.066 3.096 156,568 +0.00(+0.00%)
Dec 20, 2004 3.004 3.127 3.004 3.096 477,273 +0.08(+2.80%)
Dec 17, 2004 2.912 3.035 2.874 3.012 48,144 +0.10(+3.42%)
Dec 16, 2004 2.859 2.928 2.775 2.912 230,938 +0.07(+2.43%)
Dec 15, 2004 2.797 2.843 2.790 2.843 99,029 +0.05(+1.64%)
Dec 14, 2004 2.820 2.836 2.775 2.797 95,115 +0.00(+0.00%)
Dec 13, 2004 2.851 2.851 2.752 2.797 42,012 -0.02(-0.82%)
Dec 10, 2004 2.836 2.836 2.797 2.820 32,748 -0.03(-1.08%)
Dec 09, 2004 2.882 2.882 2.805 2.851 70,847 +0.00(+0.00%)
Dec 08, 2004 2.912 2.912 2.828 2.851 59,887 -0.07(-2.36%)
Dec 07, 2004 2.966 2.966 2.897 2.920 46,318 -0.03(-1.04%)
Dec 06, 2004 2.897 2.966 2.897 2.951 1,009,345 +0.04(+1.32%)
Dec 03, 2004 2.981 2.981 2.905 2.912 40,838 -0.04(-1.30%)
Dec 02, 2004 2.989 2.989 2.928 2.951 91,462 -0.02(-0.77%)
Dec 01, 2004 2.874 2.974 2.874 2.974 40,577 +0.08(+2.65%)
Nov 30, 2004 2.928 2.974 2.889 2.897 31,444 -0.04(-1.31%)
Nov 29, 2004 2.974 3.020 2.920 2.935 46,318 -0.03(-1.03%)
Nov 26, 2004 3.012 3.012 2.958 2.966 12,786 -0.04(-1.28%)
Nov 24, 2004 2.958 3.020 2.951 3.004 65,236 +0.05(+1.82%)
Nov 23, 2004 2.958 2.958 2.920 2.951 53,494 -0.01(-0.26%)
Nov 22, 2004 3.004 3.004 2.935 2.958 21,006 -0.01(-0.26%)
Nov 19, 2004 2.928 2.981 2.928 2.966 29,095 +0.02(+0.52%)
Nov 18, 2004 2.912 2.974 2.905 2.951 65,628 +0.00(+0.00%)
Nov 17, 2004 2.997 3.004 2.928 2.951 72,152 -0.03(-1.03%)
Nov 16, 2004 2.920 2.997 2.889 2.981 37,054 +0.06(+2.10%)
Nov 15, 2004 2.989 2.997 2.889 2.920 89,113 -0.07(-2.31%)
Nov 12, 2004 3.081 3.081 2.958 2.989 39,142 -0.11(-3.47%)
Nov 11, 2004 2.974 3.096 2.974 3.096 11,220 +0.07(+2.28%)
Nov 10, 2004 3.081 3.081 2.989 3.027 24,137 -0.03(-1.00%)
Nov 09, 2004 3.127 3.127 3.050 3.058 35,227 -0.04(-1.24%)
Nov 08, 2004 3.020 3.096 3.020 3.096 22,571 +0.08(+2.80%)
Nov 05, 2004 3.104 3.119 2.981 3.012 62,236 -0.09(-2.96%)
Nov 04, 2004 3.050 3.127 2.997 3.104 17,613 +0.04(+1.25%)
Nov 03, 2004 3.073 3.104 2.989 3.066 103,596 +0.04(+1.27%)
Nov 02, 2004 3.035 3.066 2.989 3.027 45,404 -0.03(-1.00%)
Nov 01, 2004 3.165 3.165 3.058 3.058 26,094 -0.08(-2.45%)
Oct 29, 2004 3.135 3.158 3.127 3.135 72,804 -0.01(-0.24%)
Oct 28, 2004 3.165 3.173 3.119 3.142 18,396 +0.02(+0.49%)
Oct 27, 2004 3.066 3.127 2.951 3.127 43,447 +0.02(+0.49%)
Oct 26, 2004 3.234 3.242 3.096 3.112 24,920 -0.15(-4.69%)
Oct 25, 2004 3.288 3.296 3.227 3.265 31,313 -0.01(-0.23%)
Oct 22, 2004 3.257 3.296 3.257 3.273 7,958 -0.02(-0.47%)
Oct 21, 2004 3.311 3.311 3.265 3.288 9,133 -0.05(-1.61%)
Oct 20, 2004 3.204 3.342 3.204 3.342 65,106 +0.12(+3.81%)
Oct 19, 2004 3.257 3.334 3.219 3.219 23,876 -0.06(-1.87%)
Oct 18, 2004 3.311 3.326 3.273 3.280 17,353 -0.04(-1.15%)
Oct 15, 2004 3.319 3.342 3.280 3.319 7,306 +0.00(+0.00%)
Oct 14, 2004 3.365 3.372 3.311 3.319 5,349 -0.03(-0.92%)
Oct 13, 2004 3.334 3.357 3.319 3.349 5,871 -0.02(-0.68%)
Oct 12, 2004 3.380 3.380 3.349 3.372 6,262 -0.03(-0.90%)
Oct 11, 2004 3.403 3.434 3.403 3.403 2,348 +0.02(+0.45%)
Oct 08, 2004 3.388 3.403 3.380 3.388 16,439 +0.03(+0.91%)
Oct 07, 2004 3.388 3.395 3.357 3.357 18,788 -0.07(-2.01%)
Oct 06, 2004 3.411 3.434 3.403 3.426 14,221 -0.02(-0.67%)
Oct 05, 2004 3.411 3.457 3.395 3.449 18,396 +0.03(+0.90%)
Oct 04, 2004 3.380 3.418 3.380 3.418 4,697 +0.05(+1.59%)
Oct 01, 2004 3.365 3.403 3.334 3.365 22,441 +0.00(+0.00%)
Sep 30, 2004 3.403 3.403 3.357 3.365 30,791 -0.03(-0.90%)
Sep 29, 2004 3.418 3.434 3.372 3.395 32,487 -0.02(-0.67%)
Sep 28, 2004 3.326 3.418 3.326 3.418 34,445 +0.02(+0.45%)
Sep 27, 2004 3.334 3.441 3.296 3.403 22,311 +0.09(+2.78%)
Sep 24, 2004 3.395 3.411 3.311 3.311 12,264 -0.10(-2.92%)
Sep 23, 2004 3.372 3.457 3.349 3.411 40,838 +0.06(+1.83%)
Sep 22, 2004 3.372 3.388 3.334 3.349 10,568 +0.00(+0.00%)
Sep 21, 2004 3.273 3.365 3.273 3.349 10,437 +0.07(+2.10%)
Sep 20, 2004 3.273 3.349 3.242 3.280 78,023 +0.01(+0.23%)
Sep 17, 2004 3.250 3.334 3.250 3.273 84,416 +0.00(+0.00%)
Sep 16, 2004 3.273 3.311 3.257 3.273 59,496 +0.02(+0.71%)
Sep 15, 2004 3.349 3.349 3.234 3.250 51,667 -0.08(-2.30%)
Sep 14, 2004 3.411 3.418 3.326 3.326 58,191 -0.09(-2.69%)
Sep 13, 2004 3.403 3.449 3.380 3.418 21,267 +0.01(+0.22%)
Sep 10, 2004 3.380 3.411 3.349 3.411 27,269 +0.02(+0.45%)
Sep 09, 2004 3.395 3.395 3.365 3.395 33,923 +0.02(+0.45%)
Sep 08, 2004 3.334 3.411 3.326 3.380 24,398 +0.03(+0.92%)
Sep 07, 2004 3.319 3.365 3.288 3.349 17,222 +0.05(+1.39%)
Sep 03, 2004 3.326 3.326 3.296 3.303 7,828 -0.02(-0.69%)
Sep 02, 2004 3.380 3.388 3.311 3.326 23,485 -0.04(-1.14%)
Sep 01, 2004 3.334 3.372 3.334 3.365 3,131 +0.01(+0.23%)
Aug 31, 2004 3.334 3.372 3.334 3.357 8,089 +0.06(+1.86%)
Aug 30, 2004 3.273 3.296 3.273 3.296 3,653 +0.06(+1.90%)
Aug 27, 2004 3.219 3.257 3.219 3.234 11,351 +0.00(+0.00%)
Aug 26, 2004 3.219 3.257 3.211 3.234 9,263 +0.02(+0.48%)
Aug 25, 2004 3.173 3.227 3.173 3.219 15,004 +0.02(+0.72%)
Aug 24, 2004 3.204 3.219 3.188 3.196 13,438 -0.02(-0.71%)
Aug 23, 2004 3.303 3.303 3.211 3.219 14,091 -0.11(-3.45%)
Aug 20, 2004 3.173 3.357 3.173 3.334 17,092 +0.15(+4.57%)
Aug 19, 2004 3.142 3.211 3.142 3.188 15,265 +0.05(+1.46%)
Aug 18, 2004 3.150 3.158 3.112 3.142 42,925 -0.05(-1.44%)
Aug 17, 2004 3.265 3.296 3.150 3.188 36,271 -0.05(-1.65%)
Aug 16, 2004 3.181 3.357 3.173 3.242 16,439 +0.08(+2.42%)
Aug 13, 2004 3.135 3.188 3.066 3.165 24,529 +0.01(+0.24%)
Aug 12, 2004 3.372 3.372 3.135 3.158 24,529 -0.25(-7.42%)
Aug 11, 2004 3.265 3.495 3.234 3.411 19,440 +0.07(+2.06%)
Aug 10, 2004 3.418 3.418 3.334 3.342 60,670 -0.06(-1.80%)
Aug 09, 2004 3.418 3.426 3.380 3.403 43,186 -0.04(-1.11%)
Aug 06, 2004 3.472 3.495 3.418 3.441 6,262 -0.05(-1.32%)
Aug 05, 2004 3.633 3.641 3.449 3.487 27,921 -0.18(-5.01%)
Aug 04, 2004 3.725 3.725 3.625 3.671 11,220 -0.08(-2.24%)
Aug 03, 2004 3.641 3.825 3.641 3.756 63,932 +0.01(+0.20%)
Aug 02, 2004 3.694 3.748 3.641 3.748 29,617 +0.09(+2.52%)
Jul 30, 2004 3.633 3.687 3.625 3.656 11,220 +0.03(+0.85%)
Jul 29, 2004 3.610 3.648 3.610 3.625 29,095 -0.01(-0.21%)
Jul 28, 2004 3.587 3.656 3.564 3.633 30,922 +0.06(+1.72%)
Jul 27, 2004 3.648 3.648 3.572 3.572 11,612 -0.08(-2.31%)
Jul 26, 2004 3.641 3.656 3.579 3.656 8,089 -0.03(-0.83%)
Jul 23, 2004 3.564 3.694 3.556 3.687 19,832 +0.13(+3.66%)
Jul 22, 2004 3.510 3.664 3.510 3.556 43,056 +0.10(+2.88%)
Jul 21, 2004 3.510 3.510 3.449 3.457 6,262 -0.03(-0.88%)
Jul 20, 2004 3.449 3.526 3.434 3.487 12,134 +0.05(+1.56%)
Jul 19, 2004 3.395 3.449 3.380 3.434 27,399 +0.04(+1.13%)
Jul 16, 2004 3.395 3.395 3.372 3.395 18,657 +0.05(+1.37%)
Jul 15, 2004 3.403 3.411 3.349 3.349 42,273 -0.08(-2.24%)
Jul 14, 2004 3.411 3.449 3.372 3.426 26,225 +0.02(+0.45%)
Jul 13, 2004 3.326 3.426 3.326 3.411 25,964 +0.01(+0.23%)
Jul 12, 2004 3.388 3.411 3.365 3.403 29,878 -0.05(-1.33%)
Jul 09, 2004 3.449 3.480 3.426 3.449 7,697 -0.01(-0.22%)
Jul 08, 2004 3.441 3.495 3.434 3.457 6,393 -0.02(-0.66%)
Jul 07, 2004 3.441 3.495 3.426 3.480 14,613 +0.05(+1.57%)
Jul 06, 2004 3.503 3.510 3.426 3.426 22,050 -0.07(-1.97%)
Jul 02, 2004 3.472 3.503 3.449 3.495 21,397 -0.02(-0.65%)
Jul 01, 2004 3.464 3.518 3.449 3.518 10,568 +0.05(+1.32%)
Jun 30, 2004 3.395 3.518 3.380 3.472 17,483 +0.09(+2.72%)
Jun 29, 2004 3.388 3.388 3.349 3.380 26,616 +0.01(+0.23%)
Jun 28, 2004 3.296 3.380 3.296 3.372 15,004 +0.04(+1.15%)
Jun 25, 2004 3.280 3.349 3.273 3.334 10,568 +0.04(+1.16%)
Jun 24, 2004 3.257 3.319 3.257 3.296 31,966 +0.06(+1.90%)
Jun 23, 2004 3.296 3.296 3.181 3.234 18,266 -0.06(-1.86%)
Jun 22, 2004 3.173 3.296 3.158 3.296 86,373 +0.19(+6.17%)
Jun 21, 2004 3.127 3.150 3.104 3.104 14,613 +0.00(+0.00%)
Jun 18, 2004 3.096 3.181 3.096 3.104 26,486 +0.03(+1.00%)
Jun 17, 2004 3.050 3.089 3.050 3.073 42,664 +0.04(+1.26%)
Jun 16, 2004 3.173 3.173 2.966 3.035 137,649 -0.15(-4.81%)
Jun 15, 2004 3.158 3.196 3.142 3.188 47,231 +0.04(+1.22%)
Jun 14, 2004 3.273 3.273 3.150 3.150 20,484 -0.14(-4.20%)
Jun 10, 2004 3.227 3.288 3.227 3.288 15,787 +0.08(+2.63%)
Jun 09, 2004 3.196 3.234 3.188 3.204 21,658 -0.04(-1.18%)
Jun 08, 2004 3.204 3.242 3.150 3.242 15,004 +0.04(+1.20%)
Jun 07, 2004 3.127 3.234 3.127 3.204 14,221 +0.08(+2.45%)
Jun 04, 2004 3.150 3.173 3.127 3.127 8,480 +0.05(+1.75%)
Jun 03, 2004 3.119 3.142 3.073 3.073 16,178 -0.06(-1.96%)
Jun 02, 2004 3.158 3.188 3.104 3.135 10,698 -0.01(-0.24%)
Jun 01, 2004 3.135 3.142 3.096 3.142 9,133 -0.02(-0.73%)
May 28, 2004 3.181 3.211 3.127 3.165 22,311 -0.01(-0.24%)
May 27, 2004 3.142 3.173 3.058 3.173 20,223 +0.07(+2.22%)
May 26, 2004 3.135 3.135 3.073 3.104 27,660 +0.04(+1.25%)
May 25, 2004 3.027 3.089 3.027 3.066 11,873 +0.03(+1.01%)
May 24, 2004 3.089 3.104 2.989 3.035 20,092 +0.00(+0.00%)
May 21, 2004 2.981 3.043 2.981 3.035 21,528 +0.02(+0.76%)
May 20, 2004 2.974 3.043 2.974 3.012 34,966 +0.00(+0.00%)
May 19, 2004 2.889 3.066 2.889 3.012 31,705 +0.16(+5.65%)
May 18, 2004 2.905 2.912 2.851 2.851 30,400 -0.05(-1.59%)
May 17, 2004 3.012 3.027 2.897 2.897 19,571 -0.11(-3.82%)
May 14, 2004 3.012 3.035 2.981 3.012 58,060 -0.03(-1.01%)
May 13, 2004 2.981 3.043 2.981 3.043 12,264 -0.01(-0.25%)
May 12, 2004 3.081 3.081 3.004 3.050 41,490 -0.04(-1.24%)
May 11, 2004 3.096 3.112 3.043 3.089 27,008 +0.03(+1.00%)
May 10, 2004 3.066 3.066 2.966 3.058 21,267 -0.02(-0.75%)
May 07, 2004 3.135 3.135 3.073 3.081 25,572 -0.09(-2.90%)
May 06, 2004 3.204 3.204 3.142 3.173 20,484 -0.02(-0.48%)
May 05, 2004 3.219 3.242 3.181 3.188 9,002 -0.08(-2.35%)
May 04, 2004 3.181 3.288 3.181 3.265 23,093 +0.09(+2.90%)
May 03, 2004 3.196 3.242 3.165 3.173 13,047 +0.01(+0.24%)
Apr 30, 2004 3.165 3.211 3.150 3.165 57,799 -0.02(-0.48%)
Apr 29, 2004 3.173 3.211 3.150 3.181 7,306 +0.04(+1.22%)
Apr 28, 2004 3.303 3.303 3.127 3.142 53,624 -0.21(-6.18%)
Apr 27, 2004 3.296 3.349 3.273 3.349 24,137 +0.05(+1.63%)
Apr 26, 2004 3.280 3.311 3.265 3.296 6,915 +0.00(+0.00%)
Apr 23, 2004 3.265 3.326 3.257 3.296 86,112 -0.01(-0.23%)
Apr 22, 2004 3.319 3.319 3.273 3.303 38,489 -0.02(-0.46%)
Apr 21, 2004 3.326 3.342 3.303 3.319 21,136 +0.00(+0.00%)
Apr 20, 2004 3.380 3.395 3.319 3.319 22,050 -0.05(-1.59%)
Apr 19, 2004 3.434 3.487 3.372 3.372 19,179 -0.03(-0.90%)
Apr 16, 2004 3.372 3.434 3.349 3.403 31,835 +0.05(+1.60%)
Apr 15, 2004 3.365 3.388 3.342 3.349 6,393 -0.01(-0.23%)
Apr 14, 2004 3.434 3.464 3.342 3.357 49,188 -0.11(-3.31%)
Apr 13, 2004 3.510 3.526 3.464 3.472 25,311 -0.03(-0.88%)
Apr 12, 2004 3.510 3.587 3.487 3.503 69,933 -0.01(-0.22%)
Apr 08, 2004 3.587 3.587 3.480 3.510 28,312 -0.07(-1.93%)
Apr 07, 2004 3.656 3.656 3.533 3.579 23,354 -0.06(-1.68%)
Apr 06, 2004 3.487 3.641 3.487 3.641 10,829 +0.03(+0.85%)
Apr 05, 2004 3.564 3.633 3.510 3.610 33,662 +0.10(+2.84%)
Apr 02, 2004 3.510 3.541 3.495 3.510 54,277 +0.02(+0.66%)
Apr 01, 2004 3.365 3.487 3.365 3.487 77,631 +0.13(+3.88%)
Mar 31, 2004 3.357 3.426 3.349 3.357 59,496 -0.02(-0.45%)
Mar 30, 2004 3.426 3.426 3.357 3.372 17,613 -0.05(-1.35%)
Mar 29, 2004 3.349 3.518 3.349 3.418 52,189 +0.06(+1.83%)
Mar 26, 2004 3.372 3.422 3.357 3.357 21,267 -0.01(-0.23%)
Mar 25, 2004 3.234 3.395 3.234 3.365 35,227 +0.16(+5.02%)
Mar 24, 2004 3.273 3.280 3.204 3.204 67,063 -0.09(-2.79%)
Mar 23, 2004 3.411 3.411 3.296 3.296 62,236 -0.07(-2.05%)
Mar 22, 2004 3.357 3.434 3.357 3.365 31,574 -0.06(-1.79%)
Mar 19, 2004 3.372 3.426 3.334 3.426 180,314 +0.05(+1.59%)
Mar 18, 2004 3.334 3.372 3.250 3.372 285,607 +0.02(+0.46%)
Mar 17, 2004 3.349 3.418 3.349 3.357 17,613 +0.03(+0.92%)
Mar 16, 2004 3.449 3.457 3.319 3.326 20,223 -0.10(-2.91%)
Mar 15, 2004 3.403 3.426 3.388 3.426 42,925 +0.03(+0.90%)
Mar 12, 2004 3.357 3.395 3.334 3.395 14,743 +0.00(+0.00%)
Mar 11, 2004 3.380 3.395 3.349 3.395 28,051 -0.02(-0.67%)
Mar 10, 2004 3.487 3.487 3.403 3.418 19,310 -0.21(-5.91%)
Mar 09, 2004 3.740 3.740 3.618 3.633 26,094 -0.08(-2.27%)
Mar 08, 2004 3.779 3.779 3.717 3.717 12,003 +0.01(+0.21%)
Mar 05, 2004 3.664 3.717 3.664 3.710 12,003 +0.07(+1.89%)
Mar 04, 2004 3.625 3.656 3.625 3.641 9,655 -0.02(-0.63%)
Mar 03, 2004 3.595 3.664 3.587 3.664 13,177 +0.02(+0.63%)
Mar 02, 2004 3.694 3.694 3.610 3.641 13,830 -0.06(-1.66%)
Mar 01, 2004 3.656 3.733 3.656 3.702 13,438 +0.03(+0.84%)
Feb 27, 2004 3.587 3.710 3.587 3.671 21,658 +0.09(+2.57%)
Feb 26, 2004 3.526 3.579 3.526 3.579 19,049 +0.02(+0.65%)
Feb 25, 2004 3.587 3.587 3.533 3.556 15,917 -0.01(-0.21%)
Feb 24, 2004 3.564 3.602 3.526 3.564 29,617 -0.04(-1.06%)
Feb 23, 2004 3.641 3.679 3.595 3.602 35,227 -0.04(-1.05%)
Feb 20, 2004 3.817 3.817 3.602 3.641 13,960 -0.19(-5.00%)
Feb 19, 2004 3.863 3.878 3.832 3.832 20,353 -0.01(-0.20%)
Feb 18, 2004 3.832 3.848 3.825 3.840 11,742 +0.02(+0.60%)
Feb 17, 2004 3.809 3.848 3.763 3.817 25,181 +0.22(+6.18%)
Feb 13, 2004 3.671 3.671 3.518 3.595 41,490 -0.08(-2.09%)
Feb 12, 2004 3.832 3.832 3.633 3.671 55,190 -0.24(-6.08%)
Feb 11, 2004 3.817 3.924 3.625 3.909 109,467 +0.05(+1.19%)
Feb 10, 2004 3.679 3.871 3.679 3.863 70,194 +0.19(+5.22%)
Feb 09, 2004 3.610 3.679 3.579 3.671 53,233 +0.05(+1.27%)
Feb 06, 2004 3.579 3.641 3.579 3.625 11,742 +0.05(+1.28%)
Feb 05, 2004 3.564 3.602 3.564 3.579 28,704 +0.04(+1.08%)
Feb 04, 2004 3.487 3.587 3.487 3.541 23,093 +0.02(+0.65%)
Feb 03, 2004 3.418 3.556 3.418 3.518 41,360 +0.11(+3.15%)
Feb 02, 2004 3.441 3.441 3.388 3.411 32,618 -0.01(-0.22%)
Jan 30, 2004 3.334 3.426 3.334 3.418 9,133 +0.08(+2.29%)
Jan 29, 2004 3.395 3.403 3.334 3.342 17,744 +0.01(+0.23%)
Jan 28, 2004 3.388 3.403 3.326 3.334 25,050 -0.02(-0.46%)
Jan 27, 2004 3.426 3.464 3.349 3.349 36,924 -0.02(-0.68%)
Jan 26, 2004 3.533 3.533 3.365 3.372 516,807 -0.12(-3.51%)
Jan 23, 2004 3.564 3.579 3.434 3.495 73,978 -0.18(-5.00%)
Jan 22, 2004 3.579 3.733 3.579 3.679 81,154 +0.05(+1.27%)
Jan 21, 2004 3.564 3.679 3.449 3.633 65,628 +0.09(+2.60%)
Jan 20, 2004 3.411 3.541 3.411 3.541 329,968 +0.12(+3.59%)
Jan 16, 2004 3.365 3.441 3.365 3.418 9,785 +0.05(+1.59%)
Jan 15, 2004 3.342 3.365 3.280 3.365 13,047 +0.02(+0.69%)
Jan 14, 2004 3.418 3.418 3.326 3.342 33,792 -0.09(-2.68%)
Jan 13, 2004 3.480 3.533 3.426 3.434 7,697 -0.08(-2.40%)
Jan 12, 2004 3.510 3.518 3.487 3.518 7,697 +0.02(+0.44%)
Jan 09, 2004 3.472 3.533 3.464 3.503 76,327 +0.05(+1.33%)
Jan 08, 2004 3.518 3.518 3.403 3.457 344,842 -0.03(-0.88%)
Jan 07, 2004 3.549 3.549 3.472 3.487 4,436 -0.04(-1.09%)
Jan 06, 2004 3.472 3.541 3.472 3.526 28,182 -0.02(-0.65%)
Jan 05, 2004 3.587 3.587 3.541 3.549 10,176 -0.02(-0.43%)
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.