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

CAE (TSX: CAE )

25.32 -0.39 (-1.52%)
Streaming Delayed Price Updated: 4:00 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, 2009 7.750 7.880 7.560 7.600 641,469 -0.08(-1.04%)
Apr 29, 2009 7.680 7.840 7.610 7.680 532,576 +0.09(+1.19%)
Apr 28, 2009 7.610 7.750 7.550 7.590 549,312 -0.12(-1.56%)
Apr 27, 2009 7.690 7.850 7.570 7.710 1,403,901 -0.03(-0.39%)
Apr 24, 2009 7.750 7.750 7.680 7.740 191,183 +0.01(+0.13%)
Apr 23, 2009 7.640 7.880 7.640 7.730 469,803 +0.09(+1.18%)
Apr 22, 2009 7.600 7.700 7.550 7.640 427,666 -0.06(-0.78%)
Apr 21, 2009 7.800 7.800 7.630 7.700 674,836 -0.15(-1.91%)
Apr 20, 2009 7.970 7.980 7.830 7.850 410,418 -0.15(-1.88%)
Apr 17, 2009 7.810 8.000 7.810 8.000 950,627 +0.13(+1.65%)
Apr 16, 2009 7.850 7.980 7.720 7.870 880,011 +0.07(+0.90%)
Apr 15, 2009 7.920 7.950 7.800 7.800 845,414 -0.12(-1.52%)
Apr 14, 2009 8.200 8.200 7.830 7.920 588,119 -0.21(-2.58%)
Apr 13, 2009 7.950 8.220 7.850 8.130 344,727 +0.19(+2.39%)
Apr 09, 2009 7.500 7.940 7.400 7.940 801,022 +0.29(+3.79%)
Apr 08, 2009 7.590 7.960 7.400 7.650 494,633 +0.02(+0.26%)
Apr 07, 2009 7.670 7.890 7.630 7.630 479,024 -0.25(-3.17%)
Apr 06, 2009 7.940 7.890 7.880 7.880 760,976 -0.01(-0.13%)
Apr 03, 2009 7.670 7.960 7.400 7.890 400,037 -0.07(-0.88%)
Apr 02, 2009 7.670 7.960 7.570 7.960 1,131,555 +0.39(+5.15%)
Apr 01, 2009 7.600 7.630 7.570 7.570 390,038 -0.06(-0.79%)
Mar 31, 2009 7.400 7.630 7.400 7.630 534,723 +0.23(+3.11%)
Mar 30, 2009 7.510 7.550 7.400 7.400 556,898 -0.12(-1.60%)
Mar 26, 2009 7.430 7.520 7.400 7.520 657,771 +0.12(+1.62%)
Mar 25, 2009 7.500 7.440 7.400 7.400 537,914 -0.04(-0.54%)
Mar 24, 2009 7.340 7.440 7.220 7.440 874,901 +0.22(+3.05%)
Mar 23, 2009 7.260 7.500 7.220 7.220 573,219 -0.03(-0.41%)
Mar 20, 2009 7.200 7.250 7.060 7.250 873,133 +0.19(+2.69%)
Mar 19, 2009 7.150 7.150 7.060 7.060 1,990,002 -0.03(-0.42%)
Mar 18, 2009 7.200 7.200 7.090 7.090 693,041 -0.11(-1.53%)
Mar 17, 2009 7.500 7.500 7.200 7.200 572,866 -0.30(-4.00%)
Mar 16, 2009 7.110 7.590 7.110 7.500 388,709 +0.37(+5.19%)
Mar 13, 2009 7.040 7.140 6.960 7.130 590,508 +0.16(+2.30%)
Mar 12, 2009 7.000 7.140 6.930 6.970 538,418 -0.02(-0.29%)
Mar 11, 2009 6.740 6.990 6.730 6.990 625,151 +0.34(+5.11%)
Mar 10, 2009 6.320 6.800 6.250 6.650 1,269,083 +0.29(+4.56%)
Mar 09, 2009 6.050 6.360 6.050 6.360 312,122 +0.20(+3.25%)
Mar 06, 2009 6.320 6.410 6.090 6.160 626,501 -0.33(-5.08%)
Mar 05, 2009 6.440 6.700 6.360 6.490 403,553 +0.02(+0.31%)
Mar 04, 2009 6.440 6.740 6.360 6.470 435,897 +0.01(+0.15%)
Mar 02, 2009 6.440 6.480 6.200 6.460 405,279 -0.16(-2.42%)
Feb 27, 2009 6.450 6.710 6.420 6.620 476,560 +0.06(+0.91%)
Feb 26, 2009 6.780 6.950 6.360 6.560 783,558 -0.24(-3.53%)
Feb 25, 2009 6.750 6.980 6.500 6.800 755,986 +0.17(+2.56%)
Feb 24, 2009 6.400 6.670 6.250 6.630 1,323,720 +0.22(+3.43%)
Feb 23, 2009 6.650 6.740 6.180 6.410 820,438 -0.18(-2.73%)
Feb 20, 2009 7.100 7.190 6.490 6.590 1,575,977 -0.61(-8.47%)
Feb 19, 2009 7.230 7.340 7.150 7.200 461,142 +0.03(+0.42%)
Feb 18, 2009 7.260 7.440 7.000 7.170 461,841 -0.18(-2.45%)
Feb 17, 2009 7.580 7.600 7.160 7.350 522,419 -0.22(-2.91%)
Feb 13, 2009 7.750 7.780 7.500 7.570 683,352 +0.12(+1.61%)
Feb 12, 2009 7.400 7.500 7.300 7.450 569,038 +0.06(+0.81%)
Feb 11, 2009 7.550 7.740 7.360 7.390 555,394 +0.09(+1.23%)
Feb 10, 2009 7.200 7.380 7.130 7.300 490,544 +0.01(+0.14%)
Feb 09, 2009 7.550 7.550 7.150 7.290 326,226 -0.26(-3.44%)
Feb 06, 2009 7.170 7.580 7.170 7.550 431,860 +0.30(+4.14%)
Feb 05, 2009 7.180 7.290 7.180 7.250 481,600 +0.03(+0.42%)
Feb 04, 2009 7.170 7.240 7.020 7.220 469,969 +0.15(+2.12%)
Feb 03, 2009 6.970 7.100 6.970 7.070 602,110 +0.02(+0.28%)
Feb 02, 2009 7.100 7.180 7.000 7.050 733,249 -0.13(-1.81%)
Jan 30, 2009 7.000 7.370 7.000 7.180 920,242 +0.06(+0.84%)
Jan 29, 2009 7.000 7.120 6.970 7.120 930,439 +0.08(+1.14%)
Jan 28, 2009 7.160 7.220 7.000 7.040 748,087 -0.10(-1.40%)
Jan 27, 2009 7.000 7.150 6.950 7.140 734,225 +0.14(+2.00%)
Jan 26, 2009 7.230 7.300 6.900 7.000 880,361 -0.24(-3.31%)
Jan 23, 2009 7.400 7.470 7.190 7.240 602,211 -0.24(-3.21%)
Jan 22, 2009 7.510 7.580 7.130 7.480 3,017,651 -0.13(-1.71%)
Jan 21, 2009 7.640 7.730 7.340 7.610 885,928 -0.12(-1.55%)
Jan 20, 2009 7.750 7.820 7.550 7.730 735,371 +0.00(+0.00%)
Jan 19, 2009 7.950 7.950 7.690 7.730 283,140 -0.09(-1.15%)
Jan 16, 2009 8.140 8.140 7.610 7.820 461,226 -0.08(-1.01%)
Jan 15, 2009 7.600 8.010 7.400 7.900 355,916 +0.30(+3.95%)
Jan 14, 2009 7.940 7.940 7.460 7.600 377,519 -0.35(-4.40%)
Jan 13, 2009 7.620 7.950 7.620 7.950 998,112 +0.33(+4.33%)
Jan 12, 2009 7.910 8.000 7.410 7.620 438,078 -0.47(-5.81%)
Jan 09, 2009 8.250 8.250 7.960 8.090 327,260 -0.18(-2.18%)
Jan 08, 2009 8.070 8.290 7.880 8.270 581,824 +0.22(+2.73%)
Jan 07, 2009 8.300 8.350 8.050 8.050 589,931 -0.44(-5.18%)
Jan 06, 2009 8.360 8.650 8.340 8.490 447,961 +0.10(+1.19%)
Jan 05, 2009 8.550 8.590 8.080 8.390 386,461 -0.14(-1.64%)
Jan 02, 2009 8.090 8.580 8.090 8.530 290,906 +0.43(+5.31%)
Jan 01, 2009 8.000 8.140 7.800 8.100 0 +0.00(+0.00%)
Dec 31, 2008 8.000 8.140 7.800 8.100 283,263 +0.15(+1.89%)
Dec 30, 2008 7.910 8.150 7.730 7.950 420,315 +0.04(+0.51%)
Dec 29, 2008 7.440 8.040 7.420 7.910 234,440 +0.35(+4.63%)
Dec 24, 2008 7.800 7.800 7.380 7.560 168,732 -0.09(-1.18%)
Dec 23, 2008 7.520 7.940 7.450 7.650 584,718 +0.09(+1.19%)
Dec 22, 2008 7.990 8.100 7.450 7.560 375,540 -0.46(-5.74%)
Dec 19, 2008 7.380 8.090 7.350 8.020 1,349,720 +0.43(+5.67%)
Dec 18, 2008 7.250 7.590 7.150 7.590 1,142,358 +0.24(+3.27%)
Dec 17, 2008 7.250 7.400 7.250 7.350 8,880 -0.07(-0.94%)
Dec 16, 2008 6.760 7.460 6.700 7.420 2,401,413 +0.60(+8.80%)
Dec 15, 2008 6.940 7.000 6.720 6.820 496,639 -0.15(-2.15%)
Dec 12, 2008 6.610 7.270 6.380 6.970 1,104,256 +0.17(+2.50%)
Dec 11, 2008 6.500 6.890 6.340 6.800 640,712 +0.14(+2.10%)
Dec 10, 2008 6.470 6.660 6.430 6.660 1,093,709 +0.17(+2.62%)
Dec 09, 2008 6.130 6.550 6.130 6.490 499,194 +0.18(+2.85%)
Dec 08, 2008 6.270 6.400 6.170 6.310 938,052 +0.21(+3.44%)
Dec 05, 2008 6.010 6.230 6.000 6.100 1,007,725 +0.05(+0.83%)
Dec 04, 2008 6.340 6.340 6.050 6.050 482,688 -0.19(-3.04%)
Dec 03, 2008 6.100 6.400 6.100 6.240 424,597 -0.03(-0.48%)
Dec 02, 2008 6.150 6.300 6.060 6.270 599,497 +0.17(+2.79%)
Dec 01, 2008 6.250 6.250 6.000 6.100 1,500,377 -0.25(-3.94%)
Nov 28, 2008 6.120 6.350 5.990 6.350 887,576 +0.06(+0.95%)
Nov 27, 2008 6.300 6.350 6.110 6.290 202,459 +0.17(+2.78%)
Nov 26, 2008 6.050 6.270 5.930 6.120 1,108,636 +0.08(+1.32%)
Nov 25, 2008 6.090 6.120 6.010 6.040 1,471,311 +0.04(+0.67%)
Nov 24, 2008 6.380 6.460 6.000 6.000 579,265 -0.34(-5.36%)
Nov 21, 2008 6.250 6.850 6.110 6.340 1,356,384 +0.07(+1.12%)
Nov 20, 2008 6.500 6.520 6.050 6.270 443,467 -0.41(-6.14%)
Nov 19, 2008 6.970 6.970 6.550 6.680 344,806 -0.32(-4.57%)
Nov 18, 2008 6.600 7.000 6.550 7.000 613,508 +0.49(+7.53%)
Nov 17, 2008 6.900 6.900 6.510 6.510 226,937 -0.47(-6.73%)
Nov 14, 2008 7.050 7.050 6.510 6.980 372,206 +0.18(+2.65%)
Nov 13, 2008 6.310 6.850 6.120 6.800 710,651 +0.33(+5.10%)
Nov 12, 2008 6.590 6.600 6.110 6.470 352,252 -0.09(-1.37%)
Nov 11, 2008 6.500 6.560 6.250 6.560 291,811 +0.05(+0.77%)
Nov 10, 2008 7.000 7.050 6.500 6.510 277,561 -0.39(-5.65%)
Nov 07, 2008 6.870 7.300 6.800 6.900 337,624 +0.03(+0.44%)
Nov 06, 2008 7.000 7.000 6.700 6.870 309,769 -0.13(-1.86%)
Nov 05, 2008 7.440 7.500 6.900 7.000 567,316 -0.38(-5.15%)
Nov 04, 2008 7.420 7.480 7.150 7.380 365,941 -0.01(-0.14%)
Nov 03, 2008 7.100 7.450 7.100 7.390 418,309 +0.32(+4.53%)
Oct 31, 2008 6.540 7.100 6.370 7.070 896,406 +0.53(+8.10%)
Oct 30, 2008 6.400 6.650 6.210 6.540 379,965 +0.36(+5.83%)
Oct 29, 2008 5.990 6.490 5.830 6.180 722,751 +0.20(+3.34%)
Oct 28, 2008 6.050 6.140 5.620 5.980 669,093 +0.28(+4.91%)
Oct 27, 2008 6.710 6.710 5.680 5.700 678,247 -0.97(-14.54%)
Oct 24, 2008 6.370 6.720 6.250 6.670 356,903 +0.21(+3.25%)
Oct 23, 2008 6.640 6.750 6.330 6.460 281,916 -0.12(-1.82%)
Oct 22, 2008 6.830 6.930 6.540 6.580 534,660 -0.42(-6.00%)
Oct 21, 2008 7.070 7.200 6.870 7.000 384,234 -0.08(-1.13%)
Oct 20, 2008 6.900 7.200 6.850 7.080 1,095,778 +0.28(+4.12%)
Oct 17, 2008 7.190 7.190 6.750 6.800 971,933 -0.34(-4.76%)
Oct 16, 2008 6.940 7.180 6.300 7.140 573,410 +0.28(+4.08%)
Oct 15, 2008 6.750 7.080 6.570 6.860 1,102,109 +0.08(+1.18%)
Oct 14, 2008 8.730 8.730 6.530 6.780 1,165,423 +0.18(+2.73%)
Oct 10, 2008 6.730 6.800 6.130 6.600 991,667 +0.02(+0.30%)
Oct 09, 2008 7.000 7.100 6.430 6.580 817,058 -0.04(-0.60%)
Oct 08, 2008 5.800 6.720 5.800 6.620 757,593 +0.08(+1.22%)
Oct 07, 2008 7.450 7.770 6.500 6.540 1,046,752 -0.87(-11.74%)
Oct 06, 2008 7.000 7.430 6.150 7.410 1,079,727 -0.13(-1.72%)
Oct 03, 2008 7.360 7.830 7.360 7.540 2,263,872 -0.02(-0.26%)
Oct 02, 2008 8.050 8.200 7.440 7.560 1,844,604 -0.69(-8.36%)
Oct 01, 2008 8.680 8.680 8.110 8.250 1,299,327 -0.25(-2.94%)
Sep 30, 2008 8.760 8.860 8.500 8.500 808,573 -0.01(-0.12%)
Sep 29, 2008 9.200 9.200 8.040 8.510 1,292,654 -0.82(-8.79%)
Sep 26, 2008 9.610 9.610 9.250 9.330 530,718 -0.32(-3.32%)
Sep 25, 2008 9.940 9.940 9.500 9.650 7,493,526 -0.15(-1.53%)
Sep 24, 2008 10.15 10.15 9.720 9.800 805,572 -0.28(-2.78%)
Sep 23, 2008 10.00 10.29 9.970 10.08 1,027,243 +0.03(+0.30%)
Sep 22, 2008 10.25 10.62 10.01 10.05 614,282 -0.60(-5.63%)
Sep 19, 2008 10.30 10.70 10.05 10.65 917,669 +0.74(+7.47%)
Sep 18, 2008 10.20 10.27 9.840 9.910 967,258 -0.29(-2.84%)
Sep 17, 2008 10.50 10.50 9.870 10.20 808,965 -0.34(-3.23%)
Sep 16, 2008 10.67 10.67 10.47 10.54 482,254 -0.26(-2.41%)
Sep 15, 2008 10.80 11.10 10.77 10.80 563,734 -0.35(-3.14%)
Sep 12, 2008 11.14 11.25 11.08 11.15 295,159 -0.05(-0.45%)
Sep 11, 2008 11.31 11.32 11.07 11.20 386,575 -0.11(-0.97%)
Sep 10, 2008 11.12 11.45 11.12 11.31 837,306 +0.11(+0.98%)
Sep 09, 2008 11.01 11.35 11.01 11.20 899,590 +0.00(+0.00%)
Sep 08, 2008 11.16 11.36 11.00 11.20 451,130 +0.15(+1.36%)
Sep 05, 2008 11.01 11.23 10.80 11.05 783,556 +0.04(+0.36%)
Sep 04, 2008 11.45 11.45 10.91 11.01 775,612 -0.41(-3.59%)
Sep 03, 2008 11.33 11.60 11.32 11.42 1,187,153 +0.07(+0.62%)
Sep 02, 2008 11.39 11.60 11.30 11.35 705,925 +0.15(+1.34%)
Aug 29, 2008 11.35 11.38 11.10 11.20 360,284 -0.20(-1.75%)
Aug 28, 2008 10.93 11.44 10.93 11.40 448,415 +0.44(+4.01%)
Aug 27, 2008 10.90 11.05 10.90 10.96 772,484 +0.10(+0.92%)
Aug 26, 2008 11.00 11.00 10.81 10.86 522,025 -0.14(-1.27%)
Aug 25, 2008 11.17 11.17 10.90 11.00 289,815 -0.13(-1.17%)
Aug 22, 2008 11.00 11.13 10.90 11.13 433,161 +0.18(+1.64%)
Aug 21, 2008 10.90 11.00 10.89 10.95 737,258 +0.02(+0.18%)
Aug 20, 2008 11.00 11.00 10.80 10.93 338,100 +0.00(+0.00%)
Aug 19, 2008 11.00 11.00 10.87 10.93 642,981 -0.12(-1.09%)
Aug 18, 2008 11.18 11.18 10.98 11.05 396,360 +0.00(+0.00%)
Aug 15, 2008 11.05 11.10 10.90 11.05 714,657 -0.04(-0.36%)
Aug 14, 2008 10.95 11.14 10.80 11.09 757,978 +0.19(+1.74%)
Aug 13, 2008 11.30 11.30 10.77 10.90 2,402,748 -0.24(-2.15%)
Aug 12, 2008 10.90 11.14 10.79 11.14 1,164,399 +0.17(+1.55%)
Aug 11, 2008 10.96 11.08 10.93 10.97 533,789 +0.02(+0.18%)
Aug 08, 2008 10.85 11.10 10.70 10.95 306,297 +0.10(+0.92%)
Aug 07, 2008 10.89 10.89 10.75 10.85 723,541 -0.01(-0.09%)
Aug 06, 2008 10.68 11.00 10.59 10.86 1,273,487 +0.18(+1.69%)
Aug 05, 2008 11.10 11.10 10.58 10.68 757,006 -0.37(-3.35%)
Aug 04, 2008 10.97 11.05 10.78 11.05 403,055 +0.00(+0.00%)
Aug 01, 2008 10.97 11.05 10.78 11.05 403,055 -0.01(-0.09%)
Jul 31, 2008 11.15 11.15 10.85 11.06 709,356 -0.09(-0.81%)
Jul 30, 2008 10.74 11.29 10.60 11.15 1,736,347 +0.55(+5.19%)
Jul 29, 2008 10.82 10.82 10.59 10.60 272,934 -0.16(-1.49%)
Jul 28, 2008 10.76 10.94 10.58 10.76 769,688 -0.06(-0.55%)
Jul 25, 2008 10.85 11.02 10.71 10.82 663,823 +0.09(+0.84%)
Jul 24, 2008 11.22 11.29 10.70 10.73 504,062 -0.50(-4.45%)
Jul 23, 2008 11.02 11.57 11.00 11.23 1,017,447 +0.19(+1.72%)
Jul 22, 2008 10.60 11.13 10.34 11.04 1,122,738 +0.44(+4.15%)
Jul 21, 2008 10.62 10.75 10.55 10.60 560,537 -0.01(-0.09%)
Jul 18, 2008 10.91 10.91 10.50 10.61 1,108,484 -0.32(-2.93%)
Jul 17, 2008 10.54 10.98 10.40 10.93 2,259,101 +0.50(+4.79%)
Jul 16, 2008 9.970 10.75 9.870 10.43 2,367,650 +0.27(+2.66%)
Jul 15, 2008 10.05 10.37 9.830 10.16 1,095,027 +0.06(+0.59%)
Jul 14, 2008 10.85 10.85 9.830 10.10 1,742,987 -0.75(-6.91%)
Jul 11, 2008 11.34 11.42 10.84 10.85 912,572 -0.55(-4.82%)
Jul 10, 2008 11.41 11.47 11.16 11.40 1,026,938 +0.01(+0.09%)
Jul 09, 2008 11.25 11.75 11.25 11.39 1,493,506 +0.12(+1.06%)
Jul 08, 2008 11.75 11.75 11.21 11.27 1,288,131 +0.03(+0.27%)
Jul 07, 2008 11.30 11.38 11.09 11.24 1,046,349 -0.07(-0.62%)
Jul 04, 2008 11.49 11.50 11.27 11.31 159,472 -0.04(-0.35%)
Jul 03, 2008 11.13 11.39 11.07 11.35 1,326,361 +0.00(+0.00%)
Jul 02, 2008 11.51 11.72 11.13 11.35 2,090,993 -0.17(-1.48%)
Jul 01, 2008 11.80 11.80 11.41 11.52 1,640,631 +0.00(+0.00%)
Jun 30, 2008 11.80 11.80 11.41 11.52 1,640,631 -0.13(-1.12%)
Jun 27, 2008 11.62 11.70 11.37 11.65 3,844,460 +0.05(+0.43%)
Jun 26, 2008 11.96 12.00 11.51 11.60 2,414,565 -0.53(-4.37%)
Jun 25, 2008 12.10 12.15 11.96 12.13 1,047,930 +0.03(+0.25%)
Jun 24, 2008 12.25 12.34 12.00 12.10 1,589,176 -0.26(-2.10%)
Jun 23, 2008 12.38 12.43 12.28 12.36 692,843 +0.08(+0.65%)
Jun 20, 2008 12.20 12.46 12.20 12.28 1,043,256 +0.14(+1.15%)
Jun 19, 2008 12.33 12.40 12.00 12.14 2,207,147 -0.28(-2.25%)
Jun 18, 2008 12.50 12.65 12.29 12.42 2,783,599 -0.12(-0.96%)
Jun 17, 2008 12.55 12.75 12.40 12.54 5,046,639 +0.10(+0.80%)
Jun 16, 2008 12.27 12.49 12.26 12.44 1,390,209 +0.01(+0.08%)
Jun 13, 2008 12.45 12.78 12.37 12.43 4,076,473 -0.15(-1.19%)
Jun 12, 2008 12.75 12.78 12.50 12.58 2,025,366 -0.11(-0.87%)
Jun 11, 2008 12.63 12.78 12.48 12.69 1,512,004 +0.06(+0.48%)
Jun 10, 2008 12.75 12.90 12.36 12.63 2,641,827 -0.12(-0.94%)
Jun 09, 2008 13.15 13.21 12.70 12.75 2,258,735 -0.40(-3.04%)
Jun 06, 2008 13.58 13.59 13.07 13.15 1,137,416 -0.49(-3.59%)
Jun 05, 2008 13.75 13.79 13.54 13.64 1,438,379 -0.07(-0.51%)
Jun 04, 2008 13.70 13.95 13.43 13.71 1,040,013 +0.28(+2.08%)
Jun 03, 2008 13.72 13.72 13.36 13.43 656,968 -0.18(-1.32%)
Jun 02, 2008 13.16 13.78 13.16 13.61 1,146,033 +0.45(+3.42%)
May 30, 2008 13.11 13.28 13.11 13.16 805,930 +0.02(+0.15%)
May 29, 2008 13.03 13.20 13.03 13.14 244,293 +0.04(+0.31%)
May 28, 2008 12.94 13.20 12.91 13.10 367,364 +0.16(+1.24%)
May 27, 2008 12.85 13.00 12.82 12.94 531,991 +0.05(+0.39%)
May 26, 2008 12.81 13.00 12.81 12.89 353,126 -0.07(-0.54%)
May 23, 2008 13.15 13.15 12.70 12.96 615,814 -0.23(-1.74%)
May 22, 2008 12.85 13.23 12.84 13.19 935,042 +0.30(+2.33%)
May 21, 2008 13.26 13.45 12.89 12.89 797,289 -0.60(-4.45%)
May 20, 2008 13.16 13.50 13.15 13.49 655,375 +0.37(+2.82%)
May 19, 2008 13.30 13.36 13.11 13.12 1,275,052 +0.00(+0.00%)
May 16, 2008 13.30 13.36 13.11 13.12 1,275,052 -0.13(-0.98%)
May 15, 2008 13.25 13.38 13.10 13.25 1,354,776 +0.13(+0.99%)
May 14, 2008 13.05 13.40 13.00 13.12 2,144,925 +0.03(+0.23%)
May 13, 2008 13.36 13.36 13.02 13.09 817,557 -0.15(-1.13%)
May 12, 2008 12.80 13.36 12.80 13.24 2,967,551 +0.37(+2.87%)
May 09, 2008 12.29 12.89 12.29 12.87 1,253,942 +0.52(+4.21%)
May 08, 2008 12.41 12.59 12.32 12.35 494,620 -0.04(-0.32%)
May 07, 2008 12.35 12.53 12.20 12.39 1,320,239 +0.04(+0.32%)
May 06, 2008 12.15 12.38 12.13 12.35 650,197 +0.20(+1.65%)
May 05, 2008 12.32 12.36 12.08 12.15 316,483 -0.08(-0.65%)
May 02, 2008 12.05 12.37 12.23 12.23 922,782 +0.42(+3.56%)
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.