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

CAE (TSX: CAE )

25.25 -0.46 (-1.79%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 28, 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 (%)
Apr 30, 2007 13.26 13.28 12.86 12.89 541,564 -0.27(-2.05%)
Apr 27, 2007 13.19 13.28 13.11 13.16 380,220 +0.01(+0.08%)
Apr 26, 2007 13.12 13.25 13.11 13.15 372,884 -0.03(-0.23%)
Apr 25, 2007 13.34 13.35 13.17 13.18 502,741 -0.13(-0.98%)
Apr 24, 2007 13.43 13.45 13.24 13.31 668,751 -0.07(-0.52%)
Apr 23, 2007 13.11 13.45 13.11 13.38 406,195 +0.23(+1.75%)
Apr 20, 2007 13.06 13.25 13.02 13.15 345,590 +0.00(+0.00%)
Apr 19, 2007 13.22 13.25 13.11 13.15 285,723 -0.09(-0.68%)
Apr 18, 2007 13.27 13.33 13.23 13.24 575,883 -0.06(-0.45%)
Apr 17, 2007 13.45 13.45 13.30 13.30 565,148 -0.16(-1.19%)
Apr 16, 2007 13.23 13.49 13.23 13.46 510,345 +0.15(+1.13%)
Apr 13, 2007 13.45 13.45 13.24 13.31 477,278 +0.02(+0.15%)
Apr 12, 2007 13.40 13.40 13.11 13.29 688,968 -0.03(-0.23%)
Apr 11, 2007 13.45 13.48 13.30 13.32 854,401 -0.08(-0.60%)
Apr 10, 2007 13.55 13.55 13.37 13.40 633,805 -0.10(-0.74%)
Apr 09, 2007 13.55 13.63 13.36 13.50 715,658 +0.15(+1.12%)
Apr 05, 2007 13.36 13.50 13.35 13.35 422,933 -0.10(-0.74%)
Apr 04, 2007 13.64 13.65 13.39 13.45 1,136,511 -0.15(-1.10%)
Apr 03, 2007 13.25 13.88 13.18 13.60 3,252,691 +0.51(+3.90%)
Apr 02, 2007 13.03 13.18 12.96 13.09 561,898 +0.08(+0.61%)
Mar 30, 2007 13.12 13.25 13.00 13.01 484,362 -0.15(-1.14%)
Mar 29, 2007 13.21 13.31 13.10 13.16 577,255 -0.02(-0.15%)
Mar 28, 2007 13.20 13.35 13.16 13.18 428,612 +0.03(+0.23%)
Mar 27, 2007 13.10 13.18 13.05 13.15 1,464,135 -0.05(-0.38%)
Mar 26, 2007 13.03 13.26 13.03 13.20 540,576 +0.16(+1.23%)
Mar 23, 2007 12.69 13.20 12.69 13.04 1,135,384 +0.42(+3.33%)
Mar 22, 2007 12.77 12.77 12.55 12.62 506,984 -0.10(-0.79%)
Mar 21, 2007 12.50 12.72 12.45 12.72 757,614 +0.24(+1.92%)
Mar 20, 2007 12.51 12.66 12.45 12.48 638,552 -0.12(-0.95%)
Mar 19, 2007 12.21 12.61 12.21 12.60 584,495 +0.36(+2.94%)
Mar 16, 2007 12.19 12.30 12.10 12.24 1,411,302 -0.01(-0.08%)
Mar 15, 2007 12.20 12.25 11.94 12.25 880,460 +0.18(+1.49%)
Mar 14, 2007 12.10 12.30 12.07 12.07 420,392 -0.16(-1.31%)
Mar 13, 2007 12.32 12.46 12.23 12.23 438,446 -0.17(-1.37%)
Mar 12, 2007 12.45 12.45 12.19 12.40 680,333 -0.02(-0.16%)
Mar 09, 2007 12.54 12.63 12.26 12.42 1,306,283 -0.08(-0.64%)
Mar 08, 2007 12.45 12.66 12.44 12.50 694,203 +0.21(+1.71%)
Mar 07, 2007 12.25 12.31 12.17 12.29 634,496 +0.06(+0.49%)
Mar 06, 2007 11.78 12.39 11.78 12.23 2,701,321 +0.63(+5.43%)
Mar 05, 2007 12.00 12.01 11.43 11.60 1,585,197 -0.52(-4.29%)
Mar 02, 2007 12.15 12.34 12.10 12.12 352,315 -0.08(-0.66%)
Mar 01, 2007 12.15 12.30 12.12 12.20 1,468,018 +0.03(+0.25%)
Feb 28, 2007 12.15 12.30 11.91 12.17 825,465 -0.01(-0.08%)
Feb 27, 2007 12.40 12.44 12.04 12.18 697,493 -0.26(-2.09%)
Feb 26, 2007 12.50 12.50 12.40 12.44 764,182 +0.03(+0.24%)
Feb 23, 2007 12.49 12.49 12.35 12.41 512,054 -0.08(-0.64%)
Feb 22, 2007 12.40 12.55 12.26 12.49 1,170,506 +0.07(+0.56%)
Feb 21, 2007 12.54 12.55 12.38 12.42 1,319,928 -0.08(-0.64%)
Feb 20, 2007 12.45 12.59 12.41 12.50 938,832 +0.08(+0.64%)
Feb 16, 2007 12.47 12.59 12.41 12.42 197,887 -0.05(-0.40%)
Feb 15, 2007 12.40 12.57 12.40 12.47 727,731 +0.15(+1.22%)
Feb 14, 2007 12.28 12.37 12.23 12.32 340,080 +0.13(+1.07%)
Feb 13, 2007 12.48 12.67 12.15 12.19 968,634 -0.24(-1.93%)
Feb 12, 2007 12.30 12.69 12.30 12.43 1,997,664 +0.23(+1.89%)
Feb 09, 2007 12.25 12.63 12.12 12.20 2,894,387 +0.20(+1.67%)
Feb 08, 2007 11.70 12.08 11.65 12.00 1,872,821 +0.49(+4.26%)
Feb 07, 2007 11.65 11.65 11.45 11.51 342,437 -0.14(-1.20%)
Feb 06, 2007 11.65 11.75 11.56 11.65 264,777 -0.08(-0.68%)
Feb 05, 2007 11.75 11.79 11.61 11.73 729,846 -0.02(-0.17%)
Feb 02, 2007 11.52 11.76 11.51 11.75 616,589 +0.24(+2.09%)
Feb 01, 2007 11.65 11.77 11.35 11.51 1,671,859 -0.12(-1.03%)
Jan 31, 2007 11.66 11.72 11.50 11.63 855,693 -0.04(-0.34%)
Jan 30, 2007 11.54 11.68 11.46 11.67 275,342 +0.24(+2.10%)
Jan 29, 2007 11.35 11.62 11.35 11.43 314,564 +0.08(+0.70%)
Jan 26, 2007 11.49 11.49 11.27 11.35 949,749 -0.01(-0.09%)
Jan 25, 2007 11.51 11.66 11.36 11.36 779,883 -0.11(-0.96%)
Jan 24, 2007 11.35 11.55 11.35 11.47 596,531 +0.07(+0.61%)
Jan 23, 2007 11.40 11.53 11.27 11.40 809,392 -0.09(-0.78%)
Jan 22, 2007 11.65 11.70 11.35 11.49 419,892 -0.20(-1.71%)
Jan 19, 2007 11.70 11.80 11.61 11.69 671,558 -0.01(-0.09%)
Jan 18, 2007 11.90 11.90 11.70 11.70 543,445 -0.16(-1.35%)
Jan 17, 2007 11.70 11.95 11.70 11.86 1,080,577 +0.11(+0.94%)
Jan 16, 2007 11.55 11.82 11.53 11.75 1,711,912 +0.11(+0.95%)
Jan 12, 2007 11.55 11.70 11.50 11.64 409,770 +0.06(+0.52%)
Jan 11, 2007 11.80 11.80 11.51 11.58 2,291,109 -0.23(-1.95%)
Jan 10, 2007 11.79 12.08 11.69 11.81 3,143,781 +0.16(+1.37%)
Jan 09, 2007 11.40 11.74 11.40 11.65 1,147,567 +0.25(+2.19%)
Jan 08, 2007 11.20 11.45 11.20 11.40 1,365,207 +0.18(+1.60%)
Jan 05, 2007 10.77 11.35 10.77 11.22 2,023,562 +0.47(+4.37%)
Jan 04, 2007 10.83 10.83 10.55 10.75 1,544,380 +0.11(+1.03%)
Jan 03, 2007 10.80 10.95 10.62 10.64 1,559,661 -0.11(-1.02%)
Dec 29, 2006 10.76 10.82 10.72 10.75 154,397 +0.00(+0.00%)
Dec 28, 2006 10.71 10.80 10.66 10.75 79,508 +0.04(+0.37%)
Dec 27, 2006 10.41 10.74 10.40 10.71 277,044 +0.16(+1.52%)
Dec 26, 2006 10.64 10.73 10.48 10.55 261,486 +0.00(+0.00%)
Dec 22, 2006 10.64 10.73 10.48 10.55 261,486 -0.09(-0.85%)
Dec 21, 2006 10.60 10.75 10.57 10.64 403,559 -0.01(-0.09%)
Dec 20, 2006 10.54 10.72 10.54 10.65 858,861 +0.11(+1.04%)
Dec 19, 2006 10.64 10.64 10.46 10.54 472,284 -0.13(-1.22%)
Dec 18, 2006 10.65 10.74 10.61 10.67 474,716 +0.00(+0.00%)
Dec 15, 2006 10.63 10.70 10.62 10.67 870,705 +0.02(+0.19%)
Dec 14, 2006 10.50 10.69 10.50 10.65 486,155 +0.11(+1.04%)
Dec 13, 2006 10.62 10.66 10.40 10.54 942,731 -0.08(-0.75%)
Dec 12, 2006 10.70 10.79 10.59 10.62 874,291 -0.09(-0.84%)
Dec 11, 2006 10.83 10.90 10.70 10.71 1,315,417 -0.12(-1.11%)
Dec 08, 2006 10.50 10.86 10.50 10.83 1,097,234 +0.28(+2.65%)
Dec 07, 2006 10.25 10.56 10.23 10.55 3,366,246 +0.41(+4.04%)
Dec 06, 2006 10.12 10.21 10.08 10.14 1,939,272 +0.02(+0.20%)
Dec 05, 2006 10.20 10.25 10.08 10.12 411,871 -0.13(-1.27%)
Dec 04, 2006 10.30 10.34 10.11 10.25 725,567 -0.05(-0.49%)
Dec 01, 2006 10.45 10.45 10.23 10.30 337,115 -0.09(-0.87%)
Nov 30, 2006 10.20 10.50 10.18 10.39 1,007,392 +0.21(+2.06%)
Nov 29, 2006 10.47 10.52 10.15 10.18 712,072 -0.34(-3.23%)
Nov 28, 2006 10.50 10.52 10.40 10.52 797,470 +0.04(+0.38%)
Nov 27, 2006 10.50 10.58 10.45 10.48 651,331 -0.02(-0.19%)
Nov 24, 2006 10.50 10.60 10.45 10.50 3,631,437 +0.03(+0.29%)
Nov 22, 2006 10.60 10.64 10.41 10.47 871,223 -0.08(-0.76%)
Nov 21, 2006 10.44 10.58 10.37 10.55 1,030,555 +0.12(+1.15%)
Nov 20, 2006 10.27 10.47 10.27 10.43 704,719 +0.12(+1.16%)
Nov 17, 2006 10.30 10.50 10.25 10.31 539,156 +0.01(+0.10%)
Nov 16, 2006 10.20 10.45 10.20 10.30 703,181 +0.10(+0.98%)
Nov 15, 2006 10.05 10.25 10.03 10.20 781,738 +0.06(+0.59%)
Nov 14, 2006 10.06 10.16 10.06 10.14 817,977 +0.08(+0.80%)
Nov 13, 2006 10.10 10.18 10.00 10.06 574,026 -0.09(-0.89%)
Nov 10, 2006 10.10 10.24 10.01 10.15 594,328 +0.12(+1.20%)
Nov 09, 2006 10.20 10.33 10.03 10.03 1,251,651 -0.16(-1.57%)
Nov 08, 2006 10.17 10.30 10.08 10.19 1,892,403 -0.01(-0.10%)
Nov 07, 2006 10.10 10.30 10.07 10.20 606,329 +0.16(+1.59%)
Nov 06, 2006 10.00 10.15 10.00 10.04 346,365 +0.10(+1.01%)
Nov 03, 2006 9.900 10.00 9.900 9.940 136,342 +0.00(+0.00%)
Nov 02, 2006 9.870 9.950 9.840 9.940 503,541 +0.04(+0.40%)
Nov 01, 2006 9.980 10.00 9.770 9.900 876,939 -0.08(-0.80%)
Oct 31, 2006 9.950 10.05 9.950 9.980 3,796,294 +0.01(+0.10%)
Oct 30, 2006 9.960 10.01 9.960 9.970 1,123,450 +0.00(+0.00%)
Oct 27, 2006 9.950 9.980 9.950 9.970 327,450 -0.01(-0.10%)
Oct 26, 2006 9.970 10.11 9.950 9.980 336,853 -0.02(-0.20%)
Oct 25, 2006 9.970 10.10 9.950 10.00 1,317,509 +0.04(+0.40%)
Oct 24, 2006 10.00 10.00 9.950 9.960 696,330 -0.05(-0.50%)
Oct 23, 2006 10.00 10.07 9.950 10.01 554,479 +0.01(+0.10%)
Oct 20, 2006 9.900 10.12 9.900 10.00 6,430,609 +0.10(+1.01%)
Oct 19, 2006 10.00 10.05 9.860 9.900 1,005,881 -0.13(-1.30%)
Oct 18, 2006 10.07 10.19 9.930 10.03 660,985 -0.05(-0.50%)
Oct 17, 2006 10.25 10.26 10.03 10.08 735,602 -0.19(-1.85%)
Oct 16, 2006 10.10 10.30 10.06 10.27 426,796 +0.27(+2.70%)
Oct 13, 2006 10.25 10.29 9.980 10.00 900,663 -0.27(-2.63%)
Oct 12, 2006 10.08 10.45 10.08 10.27 1,896,702 +0.15(+1.48%)
Oct 11, 2006 9.750 10.21 9.750 10.12 1,412,506 +0.37(+3.79%)
Oct 10, 2006 9.680 9.810 9.680 9.750 414,060 +0.03(+0.31%)
Oct 09, 2006 9.600 9.760 9.600 9.720 588,729 +0.00(+0.00%)
Oct 06, 2006 9.600 9.760 9.600 9.720 588,729 +0.08(+0.83%)
Oct 05, 2006 9.400 9.660 9.400 9.640 331,828 +0.05(+0.52%)
Oct 04, 2006 9.470 9.590 9.400 9.590 209,414 +0.09(+0.95%)
Oct 03, 2006 9.520 9.630 9.420 9.500 243,202 -0.10(-1.04%)
Oct 02, 2006 9.450 9.600 9.450 9.600 140,610 +0.07(+0.73%)
Sep 29, 2006 9.590 9.670 9.500 9.530 437,376 -0.07(-0.73%)
Sep 28, 2006 9.510 9.620 9.490 9.600 1,121,224 +0.05(+0.52%)
Sep 27, 2006 9.350 9.550 9.350 9.550 1,389,768 +0.20(+2.14%)
Sep 26, 2006 9.340 9.440 9.280 9.350 407,377 +0.00(+0.00%)
Sep 25, 2006 9.300 9.400 9.200 9.350 415,100 +0.11(+1.19%)
Sep 22, 2006 9.250 9.370 9.240 9.240 312,141 -0.02(-0.22%)
Sep 21, 2006 9.300 9.420 9.240 9.260 580,785 -0.07(-0.75%)
Sep 20, 2006 9.400 9.490 9.250 9.330 375,155 -0.03(-0.32%)
Sep 19, 2006 9.200 9.430 9.200 9.360 362,959 +0.16(+1.74%)
Sep 18, 2006 9.250 9.410 9.200 9.200 118,038 -0.20(-2.13%)
Sep 15, 2006 9.450 9.500 9.280 9.400 197,086 -0.03(-0.32%)
Sep 14, 2006 9.250 9.540 9.240 9.430 197,972 +0.15(+1.62%)
Sep 13, 2006 9.220 9.300 9.180 9.280 269,661 +0.06(+0.65%)
Sep 12, 2006 9.280 9.340 9.130 9.220 297,992 -0.09(-0.97%)
Sep 11, 2006 9.350 9.500 9.280 9.310 114,544 -0.06(-0.64%)
Sep 08, 2006 9.370 9.470 9.300 9.370 309,698 -0.05(-0.53%)
Sep 07, 2006 9.400 9.440 9.300 9.420 378,861 +0.06(+0.64%)
Sep 06, 2006 9.500 9.520 9.360 9.360 520,729 -0.16(-1.68%)
Sep 05, 2006 9.500 9.560 9.440 9.520 373,423 +0.02(+0.21%)
Sep 01, 2006 9.510 9.570 9.410 9.500 183,142 +0.03(+0.32%)
Aug 31, 2006 9.450 9.600 9.360 9.470 472,193 +0.07(+0.74%)
Aug 30, 2006 9.610 9.680 9.300 9.400 565,527 -0.20(-2.08%)
Aug 29, 2006 9.450 9.660 9.370 9.600 1,098,462 +0.11(+1.16%)
Aug 28, 2006 9.500 9.550 9.450 9.490 274,575 +0.02(+0.21%)
Aug 25, 2006 9.430 9.510 9.400 9.470 598,648 +0.04(+0.42%)
Aug 24, 2006 9.320 9.440 9.300 9.430 202,255 +0.01(+0.11%)
Aug 23, 2006 9.200 9.450 9.180 9.420 313,921 +0.19(+2.06%)
Aug 22, 2006 9.180 9.250 9.180 9.230 160,852 -0.02(-0.22%)
Aug 21, 2006 9.250 9.400 9.160 9.250 237,852 -0.08(-0.86%)
Aug 18, 2006 9.300 9.460 9.300 9.330 365,165 -0.03(-0.32%)
Aug 17, 2006 9.380 9.470 9.250 9.360 907,390 +0.11(+1.19%)
Aug 16, 2006 9.500 9.540 9.250 9.250 856,252 -0.05(-0.54%)
Aug 15, 2006 9.280 9.430 9.120 9.300 527,081 +0.12(+1.31%)
Aug 14, 2006 9.000 9.180 9.000 9.180 2,052,759 +0.11(+1.21%)
Aug 11, 2006 9.100 9.410 9.060 9.070 1,062,899 -0.03(-0.33%)
Aug 10, 2006 8.950 9.230 8.950 9.100 2,940,664 +0.44(+5.08%)
Aug 09, 2006 8.720 8.820 8.650 8.660 301,081 -0.11(-1.25%)
Aug 08, 2006 8.910 8.910 8.740 8.770 353,051 -0.14(-1.57%)
Aug 07, 2006 8.800 9.000 8.800 8.910 384,327 +0.00(+0.00%)
Aug 04, 2006 8.800 9.000 8.800 8.910 384,327 +0.08(+0.91%)
Aug 03, 2006 8.840 8.930 8.760 8.830 298,811 +0.03(+0.34%)
Aug 02, 2006 8.600 8.840 8.560 8.800 969,111 +0.13(+1.50%)
Aug 01, 2006 8.600 8.680 8.520 8.670 147,498 +0.02(+0.23%)
Jul 31, 2006 8.680 8.810 8.600 8.650 233,095 -0.10(-1.14%)
Jul 28, 2006 8.680 8.800 8.550 8.750 512,757 +0.19(+2.22%)
Jul 27, 2006 8.700 8.790 8.500 8.560 393,418 -0.11(-1.27%)
Jul 26, 2006 8.800 8.850 8.560 8.670 345,042 -0.21(-2.36%)
Jul 25, 2006 8.560 8.880 8.530 8.880 2,172,191 +0.32(+3.74%)
Jul 24, 2006 8.450 8.570 8.420 8.560 417,725 +0.11(+1.30%)
Jul 21, 2006 8.800 8.800 8.450 8.450 398,238 -0.28(-3.21%)
Jul 20, 2006 8.640 8.990 8.600 8.730 1,506,808 +0.04(+0.46%)
Jul 19, 2006 8.550 8.790 8.450 8.690 248,966 +0.19(+2.24%)
Jul 18, 2006 8.400 8.550 8.400 8.500 1,249,337 +0.11(+1.31%)
Jul 17, 2006 8.300 8.440 8.280 8.390 164,389 +0.09(+1.08%)
Jul 14, 2006 8.330 8.610 8.280 8.300 2,641,060 -0.06(-0.72%)
Jul 13, 2006 8.620 8.690 8.320 8.360 454,978 -0.29(-3.35%)
Jul 12, 2006 8.600 8.800 8.580 8.650 938,751 +0.01(+0.12%)
Jul 11, 2006 8.760 8.870 8.500 8.640 1,594,284 -0.12(-1.37%)
Jul 10, 2006 8.720 8.800 8.720 8.760 1,492,283 +0.02(+0.23%)
Jul 07, 2006 8.690 8.820 8.650 8.740 1,358,100 +0.06(+0.69%)
Jul 06, 2006 8.750 8.750 8.600 8.680 224,725 -0.02(-0.23%)
Jul 05, 2006 8.750 8.750 8.600 8.700 273,726 +0.20(+2.35%)
Jul 03, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 30, 2006 8.530 8.710 8.500 8.500 318,729 +0.03(+0.35%)
Jun 29, 2006 8.470 8.470 8.470 8.470 0 +0.13(+1.56%)
Jun 28, 2006 8.400 8.480 8.320 8.340 90,922 -0.11(-1.30%)
Jun 27, 2006 8.430 8.470 8.320 8.450 955,910 -0.05(-0.59%)
Jun 23, 2006 8.350 8.540 8.350 8.500 846,061 +0.25(+3.03%)
Jun 22, 2006 8.260 8.590 8.250 8.250 374,313 -0.08(-0.96%)
Jun 21, 2006 8.200 8.370 8.150 8.330 978,868 +0.08(+0.97%)
Jun 20, 2006 8.310 8.360 8.090 8.250 815,479 -0.11(-1.32%)
Jun 19, 2006 8.510 8.590 8.240 8.360 2,113,611 -0.22(-2.56%)
Jun 16, 2006 8.600 8.650 8.510 8.580 353,758 -0.02(-0.23%)
Jun 15, 2006 8.600 8.700 8.500 8.600 659,074 +0.03(+0.35%)
Jun 14, 2006 8.400 8.720 8.400 8.570 1,397,013 +0.08(+0.94%)
Jun 13, 2006 8.500 8.570 8.250 8.490 1,052,044 -0.14(-1.62%)
Jun 12, 2006 8.700 8.780 8.530 8.630 1,200,912 -0.12(-1.37%)
Jun 09, 2006 8.850 8.990 8.750 8.750 801,836 -0.05(-0.57%)
Jun 08, 2006 8.750 8.880 8.600 8.800 941,204 +0.01(+0.11%)
Jun 07, 2006 8.550 8.940 8.550 8.790 2,368,868 +0.26(+3.05%)
Jun 06, 2006 8.760 8.800 8.430 8.530 1,244,483 -0.29(-3.29%)
Jun 05, 2006 9.050 9.050 8.430 8.820 952,800 -0.31(-3.40%)
Jun 02, 2006 9.100 9.200 9.020 9.130 332,725 +0.02(+0.22%)
Jun 01, 2006 9.050 9.230 9.050 9.110 640,207 +0.00(+0.00%)
May 31, 2006 9.160 9.310 9.110 9.110 614,478 -0.12(-1.30%)
May 30, 2006 9.300 9.400 9.200 9.230 318,305 -0.11(-1.18%)
May 26, 2006 9.400 9.400 9.230 9.340 511,395 +0.03(+0.32%)
May 25, 2006 9.120 9.370 9.120 9.310 568,597 +0.14(+1.53%)
May 24, 2006 9.050 9.220 9.000 9.170 1,001,805 +0.07(+0.77%)
May 23, 2006 9.050 9.200 9.010 9.100 663,916 -0.02(-0.22%)
May 22, 2006 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
May 19, 2006 9.200 9.250 9.070 9.120 1,089,632 -0.13(-1.41%)
May 18, 2006 9.200 9.350 9.160 9.250 1,704,569 +0.05(+0.54%)
May 17, 2006 9.300 9.500 9.150 9.200 1,130,033 -0.46(-4.76%)
May 16, 2006 9.380 9.660 9.370 9.660 649,532 +0.29(+3.09%)
May 15, 2006 9.600 9.600 9.200 9.370 544,133 -0.27(-2.80%)
May 12, 2006 9.700 9.700 9.500 9.640 940,578 -0.06(-0.62%)
May 11, 2006 9.630 9.760 9.630 9.700 1,248,283 +0.07(+0.73%)
May 10, 2006 9.540 9.720 9.480 9.630 548,379 +0.13(+1.37%)
May 09, 2006 9.300 9.560 9.300 9.500 622,204 +0.17(+1.82%)
May 08, 2006 9.390 9.450 9.330 9.330 384,922 +0.00(+0.00%)
May 05, 2006 9.250 9.400 9.250 9.330 634,019 +0.04(+0.43%)
May 04, 2006 9.200 9.330 9.200 9.290 579,367 +0.09(+0.98%)
May 03, 2006 9.200 9.270 9.130 9.200 461,789 -0.02(-0.22%)
May 02, 2006 9.290 9.350 9.170 9.220 841,728 -0.01(-0.11%)
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.