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: 7:00 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 (%)
Oct 31, 2006 6.783 6.844 6.783 6.806 29,356 +0.02(+0.34%)
Oct 30, 2006 6.791 6.860 6.768 6.783 46,970 -0.06(-0.90%)
Oct 27, 2006 6.837 6.852 6.814 6.844 19,701 +0.02(+0.22%)
Oct 26, 2006 6.814 6.860 6.760 6.829 18,918 +0.02(+0.34%)
Oct 25, 2006 6.791 6.883 6.768 6.806 19,701 +0.01(+0.11%)
Oct 24, 2006 6.791 6.806 6.752 6.798 61,583 -0.02(-0.34%)
Oct 23, 2006 6.821 6.821 6.745 6.821 72,673 +0.00(+0.00%)
Oct 20, 2006 6.752 6.906 6.752 6.821 32,487 +0.06(+0.91%)
Oct 19, 2006 6.783 6.783 6.660 6.760 108,554 -0.02(-0.23%)
Oct 18, 2006 6.806 6.852 6.714 6.775 33,270 -0.02(-0.23%)
Oct 17, 2006 6.929 6.936 6.752 6.791 51,276 -0.16(-2.32%)
Oct 16, 2006 6.791 6.952 6.791 6.952 94,854 +0.21(+3.07%)
Oct 13, 2006 6.875 6.936 6.714 6.745 98,377 -0.19(-2.76%)
Oct 12, 2006 6.837 7.044 6.821 6.936 33,531 +0.10(+1.46%)
Oct 11, 2006 6.630 6.875 6.591 6.837 47,883 +0.23(+3.48%)
Oct 10, 2006 6.630 6.645 6.568 6.607 92,897 -0.08(-1.15%)
Oct 09, 2006 6.630 6.729 6.592 6.683 23,093 +0.07(+1.04%)
Oct 06, 2006 6.576 6.645 6.538 6.614 19,571 +0.06(+0.94%)
Oct 05, 2006 6.469 6.584 6.469 6.553 33,923 +0.05(+0.71%)
Oct 04, 2006 6.461 6.538 6.377 6.507 42,404 +0.02(+0.24%)
Oct 03, 2006 6.607 6.607 6.453 6.492 37,054 -0.11(-1.74%)
Oct 02, 2006 6.522 6.607 6.507 6.607 22,180 +0.05(+0.70%)
Sep 29, 2006 6.607 6.630 6.522 6.561 33,009 -0.02(-0.35%)
Sep 28, 2006 6.568 6.653 6.553 6.584 24,268 -0.01(-0.12%)
Sep 27, 2006 6.430 6.591 6.423 6.591 71,499 +0.15(+2.38%)
Sep 26, 2006 6.430 6.476 6.377 6.438 41,751 +0.02(+0.24%)
Sep 25, 2006 6.292 6.446 6.292 6.423 99,942 +0.05(+0.84%)
Sep 22, 2006 6.369 6.423 6.323 6.369 41,882 -0.02(-0.24%)
Sep 21, 2006 6.361 6.446 6.346 6.384 39,664 +0.06(+0.97%)
Sep 20, 2006 6.392 6.430 6.315 6.323 42,012 -0.08(-1.20%)
Sep 19, 2006 6.308 6.415 6.308 6.400 39,794 +0.05(+0.85%)
Sep 18, 2006 6.423 6.446 6.323 6.346 48,014 -0.07(-1.08%)
Sep 15, 2006 6.438 6.461 6.369 6.415 29,748 -0.04(-0.59%)
Sep 14, 2006 6.338 6.553 6.338 6.453 36,924 +0.11(+1.69%)
Sep 13, 2006 6.246 6.384 6.246 6.346 39,925 +0.04(+0.61%)
Sep 12, 2006 6.346 6.369 6.254 6.308 30,008 -0.05(-0.84%)
Sep 11, 2006 6.423 6.469 6.331 6.361 34,706 -0.04(-0.60%)
Sep 08, 2006 6.423 6.484 6.377 6.400 52,059 -0.11(-1.65%)
Sep 07, 2006 6.492 6.522 6.430 6.507 30,400 +0.00(+0.00%)
Sep 06, 2006 6.530 6.591 6.507 6.507 110,902 -0.06(-0.93%)
Sep 05, 2006 6.576 6.599 6.499 6.568 48,144 +0.00(+0.00%)
Sep 01, 2006 6.561 6.622 6.530 6.568 55,190 +0.01(+0.12%)
Aug 31, 2006 6.538 6.637 6.461 6.561 96,550 +0.08(+1.30%)
Aug 30, 2006 6.699 6.699 6.446 6.476 98,507 -0.17(-2.54%)
Aug 29, 2006 6.576 6.676 6.461 6.645 54,929 +0.09(+1.40%)
Aug 28, 2006 6.584 6.599 6.530 6.553 33,009 +0.02(+0.23%)
Aug 25, 2006 6.515 6.576 6.507 6.538 33,140 +0.06(+0.95%)
Aug 24, 2006 6.484 6.522 6.400 6.476 72,021 -0.01(-0.12%)
Aug 23, 2006 6.338 6.522 6.338 6.484 52,450 +0.15(+2.30%)
Aug 22, 2006 6.338 6.369 6.315 6.338 28,182 -0.02(-0.24%)
Aug 21, 2006 6.384 6.438 6.292 6.354 32,357 +0.01(+0.12%)
Aug 18, 2006 6.323 6.453 6.323 6.346 31,313 -0.06(-0.96%)
Aug 17, 2006 6.430 6.492 6.308 6.407 112,729 +0.05(+0.72%)
Aug 16, 2006 6.469 6.522 6.346 6.361 58,191 +0.02(+0.24%)
Aug 15, 2006 6.216 6.415 6.216 6.346 213,977 +0.10(+1.60%)
Aug 14, 2006 6.170 6.246 6.139 6.246 299,176 +0.04(+0.62%)
Aug 11, 2006 6.239 6.438 6.185 6.208 383,071 +0.00(+0.00%)
Aug 10, 2006 6.124 6.285 6.124 6.208 95,376 +0.29(+4.92%)
Aug 09, 2006 5.978 6.040 5.917 5.917 47,101 -0.06(-1.03%)
Aug 08, 2006 6.070 6.070 5.978 5.978 7,828 -0.02(-0.38%)
Aug 07, 2006 6.086 6.086 5.948 6.001 10,307 -0.01(-0.13%)
Aug 04, 2006 6.024 6.070 5.994 6.009 17,353 -0.02(-0.38%)
Aug 03, 2006 5.994 6.055 5.955 6.032 21,397 +0.11(+1.81%)
Aug 02, 2006 5.856 6.017 5.825 5.925 58,191 +0.03(+0.52%)
Aug 01, 2006 5.825 5.894 5.756 5.894 37,315 -0.01(-0.13%)
Jul 31, 2006 5.894 5.978 5.840 5.902 16,961 -0.02(-0.39%)
Jul 28, 2006 5.833 5.948 5.802 5.925 23,224 +0.15(+2.66%)
Jul 27, 2006 5.848 5.940 5.733 5.771 71,630 -0.05(-0.92%)
Jul 26, 2006 5.879 5.894 5.779 5.825 91,723 -0.11(-1.81%)
Jul 25, 2006 5.725 5.948 5.718 5.932 75,805 +0.18(+3.06%)
Jul 24, 2006 5.641 5.756 5.633 5.756 89,896 +0.07(+1.21%)
Jul 21, 2006 5.886 5.886 5.687 5.687 42,012 -0.20(-3.39%)
Jul 20, 2006 5.825 6.063 5.825 5.886 25,703 +0.01(+0.13%)
Jul 19, 2006 5.695 5.902 5.695 5.879 19,571 +0.15(+2.54%)
Jul 18, 2006 5.679 5.756 5.679 5.733 16,831 +0.08(+1.35%)
Jul 17, 2006 5.595 5.687 5.595 5.656 15,787 +0.01(+0.14%)
Jul 14, 2006 5.718 5.810 5.633 5.649 73,587 -0.03(-0.54%)
Jul 13, 2006 5.817 5.879 5.633 5.679 21,919 -0.19(-3.26%)
Jul 12, 2006 5.840 5.925 5.794 5.871 42,143 +0.00(+0.00%)
Jul 11, 2006 5.963 6.001 5.756 5.871 97,724 -0.11(-1.79%)
Jul 10, 2006 5.978 6.001 5.955 5.978 22,311 -0.05(-0.76%)
Jul 07, 2006 5.948 6.040 5.948 6.024 33,923 +0.05(+0.77%)
Jul 06, 2006 6.009 6.040 5.932 5.978 57,017 -0.05(-0.76%)
Jul 05, 2006 5.994 6.047 5.940 6.024 39,664 +0.16(+2.75%)
Jul 03, 2006 5.810 5.948 5.794 5.863 13,960 +0.01(+0.13%)
Jun 30, 2006 5.886 5.963 5.840 5.856 33,270 -0.04(-0.65%)
Jun 29, 2006 5.733 5.902 5.733 5.894 59,104 +0.19(+3.36%)
Jun 28, 2006 5.771 5.771 5.702 5.702 16,700 -0.03(-0.53%)
Jun 27, 2006 5.794 5.794 5.687 5.733 28,443 -0.05(-0.93%)
Jun 26, 2006 5.787 5.825 5.779 5.787 31,835 +0.02(+0.27%)
Jun 23, 2006 5.656 5.817 5.656 5.771 24,398 +0.11(+1.89%)
Jun 22, 2006 5.679 5.840 5.656 5.664 20,875 -0.13(-2.25%)
Jun 21, 2006 5.664 5.794 5.633 5.794 93,549 +0.15(+2.72%)
Jun 20, 2006 5.748 5.748 5.572 5.641 43,578 -0.09(-1.60%)
Jun 19, 2006 5.825 5.856 5.633 5.733 26,616 -0.15(-2.60%)
Jun 16, 2006 5.917 5.925 5.856 5.886 29,617 -0.05(-0.78%)
Jun 15, 2006 5.902 5.978 5.833 5.932 70,194 +0.06(+1.04%)
Jun 14, 2006 5.879 6.017 5.787 5.871 67,715 +0.05(+0.79%)
Jun 13, 2006 5.940 5.955 5.687 5.825 71,369 -0.19(-3.18%)
Jun 12, 2006 6.032 6.124 5.978 6.017 122,514 -0.02(-0.25%)
Jun 09, 2006 6.139 6.246 6.032 6.032 80,110 +0.04(+0.64%)
Jun 08, 2006 5.902 6.055 5.902 5.994 118,731 -0.05(-0.76%)
Jun 07, 2006 5.925 6.154 5.886 6.040 48,927 +0.19(+3.28%)
Jun 06, 2006 6.032 6.055 5.787 5.848 268,645 -0.25(-4.15%)
Jun 05, 2006 6.315 6.315 5.879 6.101 121,471 -0.26(-4.10%)
Jun 02, 2006 6.300 6.400 6.285 6.361 52,711 +0.05(+0.85%)
Jun 01, 2006 6.361 6.392 6.308 6.308 72,934 -0.10(-1.55%)
May 31, 2006 6.446 6.499 6.361 6.407 62,627 -0.04(-0.59%)
May 30, 2006 6.469 6.515 6.415 6.446 54,277 -0.03(-0.47%)
May 26, 2006 6.492 6.492 6.369 6.476 48,927 +0.01(+0.12%)
May 25, 2006 6.269 6.484 6.269 6.469 78,936 +0.18(+2.93%)
May 24, 2006 6.147 6.300 6.139 6.285 52,059 +0.05(+0.86%)
May 23, 2006 6.147 6.315 6.147 6.231 60,017 +0.06(+0.99%)
May 22, 2006 6.177 6.216 6.055 6.170 43,708 -0.08(-1.23%)
May 19, 2006 6.254 6.315 6.193 6.246 47,753 -0.05(-0.85%)
May 18, 2006 6.308 6.407 6.269 6.300 45,535 -0.02(-0.36%)
May 17, 2006 6.453 6.545 6.292 6.323 57,278 -0.33(-4.95%)
May 16, 2006 6.515 6.676 6.492 6.653 221,936 +0.21(+3.21%)
May 15, 2006 6.614 6.614 6.331 6.446 32,227 -0.18(-2.66%)
May 12, 2006 6.791 6.791 6.553 6.622 49,710 -0.13(-1.93%)
May 11, 2006 6.775 6.806 6.737 6.752 28,573 +0.01(+0.11%)
May 10, 2006 6.660 6.775 6.614 6.745 62,236 +0.12(+1.85%)
May 09, 2006 6.438 6.668 6.438 6.622 66,150 +0.20(+3.10%)
May 08, 2006 6.507 6.522 6.423 6.423 28,965 -0.05(-0.83%)
May 05, 2006 6.461 6.499 6.369 6.476 60,800 +0.02(+0.24%)
May 04, 2006 6.407 6.461 6.392 6.461 33,531 +0.10(+1.57%)
May 03, 2006 6.354 6.430 6.323 6.361 30,791 -0.02(-0.24%)
May 02, 2006 6.423 6.438 6.354 6.377 33,923 +0.03(+0.48%)
May 01, 2006 6.323 6.407 6.269 6.346 61,322 +0.02(+0.36%)
Apr 28, 2006 6.223 6.323 6.223 6.323 21,528 +0.08(+1.23%)
Apr 27, 2006 6.346 6.346 6.239 6.246 28,573 -0.07(-1.09%)
Apr 26, 2006 6.392 6.407 6.254 6.315 97,985 -0.05(-0.72%)
Apr 25, 2006 6.384 6.415 6.346 6.361 28,443 +0.05(+0.85%)
Apr 24, 2006 6.285 6.361 6.216 6.308 28,834 +0.01(+0.12%)
Apr 21, 2006 6.262 6.331 6.239 6.300 22,832 +0.05(+0.74%)
Apr 20, 2006 6.208 6.354 6.208 6.254 16,700 +0.04(+0.62%)
Apr 19, 2006 6.239 6.239 6.193 6.216 15,917 -0.02(-0.37%)
Apr 18, 2006 6.208 6.346 6.200 6.239 43,578 +0.05(+0.74%)
Apr 17, 2006 6.285 6.285 6.162 6.193 26,094 -0.09(-1.46%)
Apr 13, 2006 6.285 6.346 6.239 6.285 16,439 +0.00(+0.00%)
Apr 12, 2006 6.308 6.369 6.254 6.285 34,314 -0.08(-1.20%)
Apr 11, 2006 6.392 6.423 6.338 6.361 10,568 -0.02(-0.24%)
Apr 10, 2006 6.331 6.453 6.331 6.377 59,104 +0.04(+0.60%)
Apr 07, 2006 6.346 6.369 6.300 6.338 30,400 +0.07(+1.10%)
Apr 06, 2006 6.361 6.361 6.269 6.269 49,580 -0.02(-0.24%)
Apr 05, 2006 6.308 6.315 6.246 6.285 64,323 +0.05(+0.74%)
Apr 04, 2006 6.047 6.254 6.009 6.239 62,236 +0.27(+4.49%)
Apr 03, 2006 6.001 6.017 5.955 5.971 35,227 -0.06(-1.02%)
Mar 31, 2006 5.986 6.078 5.986 6.032 48,014 +0.03(+0.51%)
Mar 30, 2006 5.971 6.078 5.971 6.001 33,531 +0.09(+1.56%)
Mar 29, 2006 5.856 5.955 5.852 5.909 303,090 +0.02(+0.39%)
Mar 28, 2006 5.994 6.009 5.871 5.886 108,032 -0.11(-1.92%)
Mar 27, 2006 6.009 6.047 5.917 6.001 90,287 -0.07(-1.14%)
Mar 24, 2006 6.063 6.116 6.040 6.070 45,796 -0.04(-0.63%)
Mar 23, 2006 6.200 6.223 6.055 6.109 213,846 -0.04(-0.62%)
Mar 22, 2006 6.147 6.185 6.086 6.147 93,549 -0.01(-0.12%)
Mar 21, 2006 6.078 6.216 6.078 6.154 234,983 +0.06(+1.01%)
Mar 20, 2006 6.216 6.216 6.024 6.093 149,523 -0.12(-1.97%)
Mar 17, 2006 6.246 6.308 6.170 6.216 61,322 -0.08(-1.34%)
Mar 16, 2006 6.400 6.400 6.285 6.300 143,521 -0.06(-0.96%)
Mar 15, 2006 6.277 6.430 6.269 6.361 24,529 +0.12(+1.97%)
Mar 14, 2006 6.262 6.262 6.208 6.239 21,397 -0.03(-0.49%)
Mar 13, 2006 6.361 6.361 6.185 6.269 37,706 -0.11(-1.68%)
Mar 10, 2006 6.446 6.446 6.331 6.377 32,096 -0.08(-1.19%)
Mar 09, 2006 6.415 6.469 6.407 6.453 22,571 +0.02(+0.36%)
Mar 08, 2006 6.446 6.453 6.369 6.430 21,006 -0.02(-0.36%)
Mar 07, 2006 6.392 6.507 6.369 6.453 25,703 -0.02(-0.35%)
Mar 06, 2006 6.461 6.499 6.415 6.476 54,799 +0.03(+0.48%)
Mar 03, 2006 6.545 6.568 6.438 6.446 41,490 -0.09(-1.41%)
Mar 02, 2006 6.538 6.538 6.392 6.538 129,560 +0.05(+0.83%)
Mar 01, 2006 6.392 6.499 6.331 6.484 55,320 +0.10(+1.56%)
Feb 28, 2006 6.292 6.384 6.262 6.384 30,791 +0.09(+1.46%)
Feb 27, 2006 6.223 6.292 6.208 6.292 63,540 +0.08(+1.23%)
Feb 24, 2006 6.193 6.254 6.170 6.216 88,983 +0.01(+0.12%)
Feb 23, 2006 6.262 6.262 6.185 6.208 55,320 -0.05(-0.74%)
Feb 22, 2006 6.139 6.323 6.139 6.254 63,801 +0.09(+1.49%)
Feb 21, 2006 6.323 6.323 6.139 6.162 39,925 -0.08(-1.35%)
Feb 17, 2006 6.116 6.269 6.116 6.246 32,487 +0.11(+1.87%)
Feb 16, 2006 6.193 6.193 6.055 6.131 73,978 -0.05(-0.74%)
Feb 15, 2006 6.323 6.323 6.162 6.177 37,185 -0.11(-1.71%)
Feb 14, 2006 6.231 6.323 6.200 6.285 68,498 +0.17(+2.76%)
Feb 13, 2006 6.277 6.277 6.017 6.116 28,312 -0.13(-2.09%)
Feb 10, 2006 6.446 6.446 6.231 6.246 33,009 -0.20(-3.09%)
Feb 09, 2006 6.300 6.522 6.300 6.446 77,892 +0.08(+1.20%)
Feb 08, 2006 6.300 6.392 6.170 6.369 86,112 +0.08(+1.22%)
Feb 07, 2006 6.200 6.346 6.177 6.292 74,500 +0.10(+1.61%)
Feb 06, 2006 6.177 6.262 6.124 6.193 78,936 +0.03(+0.50%)
Feb 03, 2006 6.131 6.185 5.978 6.162 22,571 +0.02(+0.25%)
Feb 02, 2006 6.208 6.277 6.086 6.147 33,792 -0.10(-1.60%)
Feb 01, 2006 6.407 6.415 6.231 6.246 62,627 -0.18(-2.86%)
Jan 31, 2006 6.269 6.461 6.262 6.430 74,892 +0.08(+1.33%)
Jan 30, 2006 6.331 6.584 6.331 6.346 64,193 +0.02(+0.24%)
Jan 27, 2006 6.285 6.354 6.285 6.331 32,879 +0.04(+0.61%)
Jan 26, 2006 6.361 6.361 6.254 6.292 36,924 -0.07(-1.08%)
Jan 25, 2006 6.285 6.423 6.285 6.361 26,486 +0.06(+0.97%)
Jan 24, 2006 6.315 6.446 6.285 6.300 60,278 -0.02(-0.24%)
Jan 23, 2006 6.239 6.323 6.208 6.315 33,923 +0.15(+2.49%)
Jan 20, 2006 6.200 6.254 6.124 6.162 76,849 +0.00(+0.00%)
Jan 19, 2006 6.047 6.162 6.017 6.162 65,889 +0.11(+1.77%)
Jan 18, 2006 5.932 6.070 5.909 6.055 29,878 +0.08(+1.41%)
Jan 17, 2006 5.932 6.032 5.932 5.971 32,618 +0.07(+1.17%)
Jan 13, 2006 6.055 6.055 5.856 5.902 36,141 -0.08(-1.28%)
Jan 12, 2006 5.955 6.032 5.909 5.978 73,978 +0.02(+0.39%)
Jan 11, 2006 6.001 6.017 5.802 5.955 31,313 +0.00(+0.00%)
Jan 10, 2006 5.902 6.109 5.902 5.955 69,151 +0.10(+1.70%)
Jan 09, 2006 5.802 5.925 5.802 5.856 75,413 +0.02(+0.26%)
Jan 06, 2006 5.518 5.840 5.518 5.840 57,147 +0.36(+6.57%)
Jan 05, 2006 5.603 5.603 5.465 5.480 64,193 -0.13(-2.32%)
Jan 04, 2006 5.480 5.679 5.465 5.610 107,901 +0.06(+1.11%)
Jan 03, 2006 5.595 5.664 5.495 5.549 60,017 -0.06(-1.09%)
Dec 30, 2005 5.595 5.641 5.526 5.610 27,660 +0.02(+0.41%)
Dec 29, 2005 5.610 5.626 5.557 5.587 18,135 -0.03(-0.55%)
Dec 28, 2005 5.595 5.633 5.564 5.618 17,092 +0.02(+0.27%)
Dec 27, 2005 5.580 5.695 5.541 5.603 20,353 -0.01(-0.14%)
Dec 23, 2005 5.595 5.641 5.557 5.610 58,843 +0.02(+0.27%)
Dec 22, 2005 5.610 5.633 5.587 5.595 40,055 -0.06(-1.08%)
Dec 21, 2005 5.618 5.664 5.595 5.656 64,193 +0.06(+1.10%)
Dec 20, 2005 5.687 5.687 5.564 5.595 41,099 -0.05(-0.95%)
Dec 19, 2005 5.672 5.687 5.626 5.649 87,547 -0.02(-0.27%)
Dec 16, 2005 5.978 5.978 5.603 5.664 203,408 -0.06(-1.07%)
Dec 15, 2005 5.963 5.963 5.702 5.725 77,892 -0.28(-4.60%)
Dec 14, 2005 5.741 6.101 5.741 6.001 264,470 +0.21(+3.57%)
Dec 13, 2005 5.702 5.817 5.702 5.794 494,235 +0.13(+2.26%)
Dec 12, 2005 5.741 5.833 5.666 5.666 22,571 -0.07(-1.30%)
Dec 09, 2005 5.764 5.779 5.649 5.741 136,214 +0.02(+0.40%)
Dec 08, 2005 5.902 5.902 5.610 5.718 233,548 -0.21(-3.62%)
Dec 07, 2005 5.288 5.978 5.288 5.932 260,164 +0.65(+12.34%)
Dec 06, 2005 5.327 5.334 5.258 5.281 60,670 -0.05(-1.01%)
Dec 05, 2005 5.273 5.350 5.227 5.334 36,010 +0.05(+1.02%)
Dec 02, 2005 5.373 5.403 5.265 5.281 48,536 -0.07(-1.29%)
Dec 01, 2005 5.327 5.350 5.227 5.350 50,623 -0.03(-0.57%)
Nov 30, 2005 5.273 5.403 5.258 5.380 23,876 +0.14(+2.63%)
Nov 29, 2005 5.227 5.265 5.227 5.242 16,048 +0.02(+0.44%)
Nov 28, 2005 5.296 5.296 5.196 5.219 19,571 -0.11(-2.01%)
Nov 25, 2005 5.327 5.342 5.311 5.327 6,523 -0.02(-0.29%)
Nov 23, 2005 5.265 5.380 5.265 5.342 25,311 +0.07(+1.31%)
Nov 22, 2005 5.173 5.327 5.173 5.273 17,744 +0.08(+1.62%)
Nov 21, 2005 5.158 5.258 5.150 5.189 45,013 +0.00(+0.00%)
Nov 18, 2005 5.028 5.189 5.028 5.189 18,005 +0.17(+3.36%)
Nov 17, 2005 5.104 5.104 4.936 5.020 30,661 -0.10(-1.95%)
Nov 16, 2005 5.181 5.212 5.066 5.120 23,093 -0.08(-1.62%)
Nov 15, 2005 5.212 5.288 5.204 5.204 17,092 -0.05(-0.88%)
Nov 14, 2005 5.135 5.250 5.135 5.250 14,874 +0.06(+1.18%)
Nov 11, 2005 5.104 5.204 5.081 5.189 20,614 +0.08(+1.65%)
Nov 10, 2005 5.166 5.242 5.013 5.104 27,660 -0.11(-2.06%)
Nov 09, 2005 5.112 5.235 5.112 5.212 34,706 +0.07(+1.34%)
Nov 08, 2005 5.135 5.281 5.135 5.143 46,318 -0.03(-0.59%)
Nov 07, 2005 5.242 5.273 5.143 5.173 54,668 -0.05(-1.03%)
Nov 04, 2005 5.357 5.388 5.219 5.227 42,795 -0.10(-1.87%)
Nov 03, 2005 5.426 5.426 5.281 5.327 260,817 -0.05(-1.00%)
Nov 02, 2005 5.357 5.388 5.327 5.380 49,841 +0.08(+1.45%)
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.