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 (%)
Mar 31, 2008 8.661 8.730 8.408 8.668 39,403 -0.06(-0.70%)
Mar 28, 2008 9.029 9.044 8.684 8.730 42,534 -0.40(-4.37%)
Mar 27, 2008 9.128 9.205 9.006 9.128 42,273 +0.02(+0.17%)
Mar 26, 2008 9.029 9.190 9.006 9.113 34,184 +0.13(+1.45%)
Mar 25, 2008 9.044 9.297 8.814 8.983 146,391 -0.02(-0.17%)
Mar 24, 2008 8.392 9.067 8.392 8.998 75,152 +0.57(+6.73%)
Mar 21, 2008 8.324 8.446 8.186 8.431 58,713 +0.00(+0.00%)
Mar 20, 2008 8.324 8.446 8.186 8.431 58,713 +0.11(+1.38%)
Mar 19, 2008 8.722 8.822 8.316 8.316 90,940 -0.45(-5.16%)
Mar 18, 2008 8.707 8.776 8.553 8.768 73,717 +0.10(+1.15%)
Mar 17, 2008 8.638 8.768 8.561 8.668 45,535 -0.13(-1.48%)
Mar 14, 2008 8.983 8.983 8.707 8.799 70,194 -0.23(-2.55%)
Mar 13, 2008 8.814 9.113 8.783 9.029 143,390 +0.08(+0.86%)
Mar 12, 2008 9.090 9.090 8.768 8.952 45,535 -0.16(-1.77%)
Mar 11, 2008 8.868 9.205 8.630 9.113 83,503 +0.38(+4.30%)
Mar 10, 2008 8.898 8.983 8.707 8.737 46,057 -0.12(-1.38%)
Mar 07, 2008 8.875 9.067 8.776 8.860 70,847 -0.07(-0.77%)
Mar 06, 2008 8.883 9.128 8.883 8.929 58,974 -0.08(-0.94%)
Mar 05, 2008 9.174 9.259 8.806 9.013 100,073 -0.24(-2.57%)
Mar 04, 2008 9.121 9.251 8.799 9.251 133,344 +0.11(+1.17%)
Mar 03, 2008 9.580 9.580 9.098 9.144 45,796 -0.49(-5.09%)
Feb 29, 2008 9.573 9.718 9.488 9.634 59,626 -0.09(-0.95%)
Feb 28, 2008 9.695 9.757 9.550 9.726 52,320 +0.07(+0.71%)
Feb 27, 2008 9.772 9.780 9.619 9.657 50,232 -0.07(-0.71%)
Feb 26, 2008 9.680 9.757 9.626 9.726 37,837 +0.10(+1.03%)
Feb 25, 2008 9.550 9.657 9.519 9.626 63,540 +0.14(+1.45%)
Feb 22, 2008 9.711 9.757 9.420 9.488 60,278 -0.25(-2.52%)
Feb 21, 2008 9.481 9.764 9.450 9.734 61,192 +0.25(+2.67%)
Feb 20, 2008 9.251 9.488 9.251 9.481 51,145 +0.18(+1.98%)
Feb 19, 2008 9.488 9.488 9.259 9.297 46,057 -0.12(-1.30%)
Feb 18, 2008 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Feb 15, 2008 9.443 9.573 9.266 9.420 75,413 -0.20(-2.07%)
Feb 14, 2008 9.389 9.818 9.389 9.619 208,888 +0.30(+3.21%)
Feb 13, 2008 9.059 9.320 8.952 9.320 111,033 +0.37(+4.11%)
Feb 12, 2008 8.967 9.067 8.883 8.952 30,641 +0.12(+1.39%)
Feb 11, 2008 8.799 8.937 8.684 8.829 171,181 +0.06(+0.70%)
Feb 08, 2008 8.760 8.921 8.668 8.768 78,153 +0.12(+1.42%)
Feb 07, 2008 8.584 8.661 8.454 8.645 111,555 +0.04(+0.45%)
Feb 06, 2008 8.760 8.760 8.592 8.607 46,057 -0.02(-0.18%)
Feb 05, 2008 8.875 8.944 8.584 8.622 66,541 -0.48(-5.30%)
Feb 04, 2008 9.167 9.167 8.929 9.105 57,930 -0.02(-0.25%)
Feb 01, 2008 8.638 9.136 8.638 9.128 212,541 +0.50(+5.77%)
Jan 31, 2008 8.553 8.975 8.523 8.630 430,172 -0.02(-0.18%)
Jan 30, 2008 8.806 8.883 8.600 8.645 122,645 -0.07(-0.79%)
Jan 29, 2008 8.469 8.753 8.469 8.714 134,257 +0.38(+4.60%)
Jan 28, 2008 8.423 8.438 8.293 8.331 52,320 -0.11(-1.36%)
Jan 25, 2008 8.668 8.691 8.415 8.446 153,698 -0.12(-1.43%)
Jan 24, 2008 8.369 8.668 8.369 8.569 111,685 +0.41(+4.98%)
Jan 23, 2008 7.756 8.201 7.687 8.163 232,504 +0.26(+3.30%)
Jan 22, 2008 7.511 8.201 7.503 7.902 222,066 -0.34(-4.09%)
Jan 21, 2008 8.239 8.239 8.239 8.239 0 +0.00(+0.00%)
Jan 18, 2008 8.415 8.530 8.078 8.239 87,678 -0.09(-1.10%)
Jan 17, 2008 8.661 8.684 8.232 8.331 339,404 -0.30(-3.46%)
Jan 16, 2008 8.753 8.829 8.515 8.630 369,110 -0.21(-2.34%)
Jan 15, 2008 8.868 8.937 8.799 8.837 69,020 -0.25(-2.78%)
Jan 14, 2008 9.473 9.473 9.075 9.090 268,254 -0.34(-3.58%)
Jan 11, 2008 9.672 9.672 9.404 9.427 197,798 -0.30(-3.07%)
Jan 10, 2008 9.435 9.749 9.358 9.726 57,669 +0.18(+1.93%)
Jan 09, 2008 9.657 9.657 9.274 9.542 76,066 -0.20(-2.05%)
Jan 08, 2008 10.00 10.02 9.741 9.741 49,319 -0.10(-1.01%)
Jan 07, 2008 10.03 10.03 9.672 9.841 88,591 -0.09(-0.93%)
Jan 04, 2008 10.06 10.12 9.925 9.933 103,465 -0.11(-1.14%)
Jan 03, 2008 10.22 10.24 10.04 10.05 36,402 -0.17(-1.65%)
Jan 02, 2008 10.24 10.25 10.14 10.22 90,287 -0.03(-0.30%)
Jan 01, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 31, 2007 10.39 10.42 10.24 10.25 50,884 -0.15(-1.47%)
Dec 28, 2007 10.38 10.46 10.37 10.40 40,185 +0.15(+1.42%)
Dec 27, 2007 10.42 10.44 10.25 10.25 66,019 -0.09(-0.89%)
Dec 26, 2007 10.31 10.36 10.24 10.35 33,792 +0.03(+0.30%)
Dec 24, 2007 10.19 10.32 10.12 10.32 30,530 +0.23(+2.28%)
Dec 21, 2007 10.23 10.23 10.05 10.09 51,015 -0.05(-0.45%)
Dec 20, 2007 10.22 10.22 10.03 10.13 50,362 -0.02(-0.15%)
Dec 19, 2007 9.872 10.17 9.872 10.15 85,590 +0.38(+3.92%)
Dec 18, 2007 9.496 9.833 9.473 9.764 57,147 +0.28(+2.91%)
Dec 17, 2007 9.757 9.787 9.450 9.488 75,544 -0.23(-2.37%)
Dec 14, 2007 9.519 9.895 9.519 9.718 74,631 +0.20(+2.09%)
Dec 13, 2007 9.688 9.703 9.435 9.519 87,026 -0.15(-1.51%)
Dec 12, 2007 9.849 9.910 9.603 9.665 98,507 +0.00(+0.00%)
Dec 11, 2007 9.780 10.00 9.626 9.665 92,505 -0.15(-1.48%)
Dec 10, 2007 9.603 9.810 9.504 9.810 91,984 +0.25(+2.56%)
Dec 07, 2007 9.435 9.588 9.366 9.565 56,234 +0.23(+2.46%)
Dec 06, 2007 9.412 9.519 9.305 9.335 103,857 +0.04(+0.41%)
Dec 05, 2007 8.768 9.504 8.768 9.297 140,259 +0.57(+6.50%)
Dec 04, 2007 9.036 9.036 8.707 8.730 114,034 -0.32(-3.56%)
Dec 03, 2007 9.059 9.113 8.906 9.052 213,063 -0.06(-0.67%)
Nov 30, 2007 9.213 9.213 9.006 9.113 273,473 +0.13(+1.45%)
Nov 29, 2007 8.852 9.021 8.722 8.983 422,604 +0.01(+0.09%)
Nov 28, 2007 8.837 9.151 8.837 8.975 193,884 +0.22(+2.54%)
Nov 27, 2007 8.737 8.814 8.500 8.753 207,192 -0.01(-0.09%)
Nov 26, 2007 9.174 9.174 8.737 8.760 156,568 -0.16(-1.80%)
Nov 23, 2007 8.937 9.052 8.868 8.921 82,720 +0.11(+1.31%)
Nov 21, 2007 9.136 9.159 8.714 8.806 117,832 -0.48(-5.12%)
Nov 20, 2007 9.259 9.312 9.205 9.282 47,883 +0.02(+0.25%)
Nov 19, 2007 9.397 9.412 9.190 9.259 46,840 -0.13(-1.39%)
Nov 16, 2007 9.289 9.420 9.136 9.389 96,681 +0.13(+1.41%)
Nov 15, 2007 9.289 9.420 9.243 9.259 51,537 -0.15(-1.55%)
Nov 14, 2007 9.603 9.649 9.366 9.404 108,162 -0.14(-1.45%)
Nov 13, 2007 9.596 9.649 9.481 9.542 288,347 +0.07(+0.73%)
Nov 12, 2007 9.841 9.841 9.473 9.473 49,710 -0.41(-4.11%)
Nov 09, 2007 10.35 10.35 9.780 9.879 51,667 -0.31(-3.01%)
Nov 08, 2007 10.16 10.28 9.964 10.19 73,456 +0.19(+1.92%)
Nov 07, 2007 10.46 10.48 9.956 9.994 76,196 -0.41(-3.98%)
Nov 06, 2007 10.40 10.44 10.32 10.41 31,313 +0.06(+0.59%)
Nov 05, 2007 10.26 10.42 10.22 10.35 52,059 -0.07(-0.66%)
Nov 02, 2007 10.29 10.44 10.29 10.42 53,494 +0.27(+2.68%)
Nov 01, 2007 10.29 10.32 10.14 10.14 43,708 -0.20(-1.89%)
Oct 31, 2007 10.19 10.34 10.16 10.34 59,626 +0.21(+2.04%)
Oct 30, 2007 10.04 10.16 9.971 10.13 78,675 -0.05(-0.53%)
Oct 29, 2007 10.20 10.20 10.09 10.19 42,664 -0.04(-0.38%)
Oct 26, 2007 10.04 10.29 9.994 10.22 39,664 +0.21(+2.07%)
Oct 25, 2007 10.08 10.13 9.964 10.02 31,313 -0.02(-0.15%)
Oct 24, 2007 10.09 10.11 9.867 10.03 70,977 -0.10(-0.98%)
Oct 23, 2007 10.36 10.36 10.09 10.13 49,188 +0.02(+0.15%)
Oct 22, 2007 9.879 10.13 9.665 10.12 74,239 -0.02(-0.15%)
Oct 19, 2007 10.32 10.36 10.05 10.13 38,228 -0.15(-1.42%)
Oct 18, 2007 10.16 10.39 10.03 10.28 67,715 +0.13(+1.28%)
Oct 17, 2007 10.19 10.25 10.06 10.15 45,535 +0.18(+1.77%)
Oct 16, 2007 10.25 10.25 9.971 9.971 55,320 -0.28(-2.77%)
Oct 15, 2007 10.47 10.49 10.22 10.25 43,969 -0.25(-2.41%)
Oct 12, 2007 10.55 10.58 10.46 10.51 30,661 +0.05(+0.51%)
Oct 11, 2007 10.48 10.66 10.43 10.45 37,967 -0.02(-0.15%)
Oct 10, 2007 10.52 10.54 10.43 10.47 25,050 -0.06(-0.58%)
Oct 09, 2007 10.52 10.55 10.46 10.53 72,152 -0.08(-0.72%)
Oct 08, 2007 10.50 10.63 10.36 10.61 60,539 +0.14(+1.32%)
Oct 05, 2007 10.28 10.53 10.25 10.47 41,490 +0.31(+3.09%)
Oct 04, 2007 10.04 10.21 10.01 10.16 36,010 +0.11(+1.07%)
Oct 03, 2007 10.23 10.25 10.02 10.05 33,531 -0.18(-1.80%)
Oct 02, 2007 10.23 10.28 10.14 10.23 48,144 -0.13(-1.26%)
Oct 01, 2007 10.32 10.36 10.26 10.36 60,148 +0.07(+0.67%)
Sep 28, 2007 10.22 10.36 10.16 10.29 77,762 +0.11(+1.13%)
Sep 27, 2007 10.16 10.20 10.11 10.18 440,218 +0.12(+1.22%)
Sep 26, 2007 10.10 10.10 9.994 10.06 28,965 +0.00(+0.00%)
Sep 25, 2007 9.918 10.06 9.910 10.06 112,598 +0.01(+0.08%)
Sep 24, 2007 10.06 10.17 10.02 10.05 29,356 -0.02(-0.15%)
Sep 21, 2007 10.06 10.06 9.948 10.06 37,054 -0.01(-0.08%)
Sep 20, 2007 9.895 10.13 9.849 10.07 40,838 +0.28(+2.82%)
Sep 19, 2007 9.895 9.895 9.772 9.795 138,041 -0.12(-1.24%)
Sep 18, 2007 9.818 9.964 9.718 9.918 163,092 +0.15(+1.57%)
Sep 17, 2007 9.833 9.879 9.749 9.764 41,360 -0.05(-0.47%)
Sep 14, 2007 9.925 9.987 9.780 9.810 33,140 -0.15(-1.54%)
Sep 13, 2007 9.749 10.01 9.749 9.964 34,445 +0.20(+2.04%)
Sep 12, 2007 9.626 9.764 9.611 9.764 32,879 +0.06(+0.63%)
Sep 11, 2007 9.833 9.841 9.573 9.703 57,278 -0.05(-0.55%)
Sep 10, 2007 9.818 9.879 9.680 9.757 28,182 -0.05(-0.47%)
Sep 07, 2007 9.856 9.864 9.772 9.803 44,491 -0.09(-0.93%)
Sep 06, 2007 9.795 9.933 9.757 9.895 48,144 +0.06(+0.62%)
Sep 05, 2007 10.04 10.04 9.734 9.833 57,147 -0.22(-2.21%)
Sep 04, 2007 9.971 10.13 9.925 10.06 71,108 +0.18(+1.78%)
Aug 31, 2007 9.841 9.910 9.718 9.879 47,753 +0.19(+1.98%)
Aug 30, 2007 9.611 9.803 9.496 9.688 76,979 +0.08(+0.80%)
Aug 29, 2007 9.466 9.626 9.412 9.611 42,795 +0.26(+2.79%)
Aug 28, 2007 9.688 9.688 9.312 9.351 80,763 -0.42(-4.31%)
Aug 27, 2007 9.849 9.849 9.626 9.772 34,575 -0.08(-0.78%)
Aug 24, 2007 9.810 9.910 9.695 9.849 120,557 +0.16(+1.66%)
Aug 23, 2007 9.833 9.910 9.542 9.688 67,324 +0.05(+0.48%)
Aug 22, 2007 9.588 9.695 9.557 9.642 92,245 +0.18(+1.94%)
Aug 21, 2007 9.389 9.458 9.243 9.458 53,885 +0.03(+0.33%)
Aug 20, 2007 9.343 9.435 9.190 9.427 65,236 +0.18(+1.91%)
Aug 17, 2007 9.144 9.565 9.021 9.251 141,694 +0.48(+5.41%)
Aug 16, 2007 8.638 8.837 8.638 8.776 117,556 -0.04(-0.43%)
Aug 15, 2007 9.090 9.136 8.753 8.814 81,285 -0.36(-3.93%)
Aug 14, 2007 9.412 9.412 9.144 9.174 75,805 -0.31(-3.31%)
Aug 13, 2007 9.657 9.803 9.458 9.488 113,512 -0.05(-0.48%)
Aug 10, 2007 9.550 9.565 9.190 9.534 380,592 -0.18(-1.82%)
Aug 09, 2007 10.08 10.15 9.565 9.711 615,445 -0.48(-4.74%)
Aug 08, 2007 10.17 10.31 10.12 10.19 118,209 +0.08(+0.76%)
Aug 07, 2007 10.03 10.21 10.03 10.12 56,495 +0.21(+2.09%)
Aug 06, 2007 10.04 10.04 9.872 9.910 29,356 -0.09(-0.92%)
Aug 03, 2007 10.10 10.16 9.964 10.00 62,366 -0.12(-1.21%)
Aug 02, 2007 9.910 10.18 9.910 10.12 78,545 +0.34(+3.45%)
Aug 01, 2007 9.818 9.918 9.749 9.787 53,102 -0.11(-1.16%)
Jul 31, 2007 10.22 10.29 9.872 9.902 102,943 -0.26(-2.56%)
Jul 30, 2007 10.15 10.20 10.08 10.16 90,418 +0.05(+0.45%)
Jul 27, 2007 10.12 10.25 10.11 10.12 48,144 -0.03(-0.30%)
Jul 26, 2007 10.26 10.35 10.01 10.15 80,502 -0.31(-2.93%)
Jul 25, 2007 10.46 10.56 10.35 10.45 124,472 +0.18(+1.72%)
Jul 24, 2007 10.48 10.52 10.20 10.28 126,298 -0.11(-1.11%)
Jul 23, 2007 10.65 10.69 10.29 10.39 169,224 -0.26(-2.45%)
Jul 20, 2007 10.78 10.84 10.59 10.65 164,527 -0.13(-1.21%)
Jul 19, 2007 10.81 10.85 10.74 10.78 172,355 +0.05(+0.50%)
Jul 18, 2007 10.86 10.86 10.64 10.73 39,794 -0.08(-0.78%)
Jul 17, 2007 10.93 10.93 10.77 10.81 105,683 -0.12(-1.05%)
Jul 16, 2007 11.01 11.08 10.92 10.93 82,068 -0.15(-1.31%)
Jul 13, 2007 10.85 11.15 10.85 11.07 94,463 +0.25(+2.26%)
Jul 12, 2007 10.75 10.86 10.74 10.83 63,410 +0.16(+1.51%)
Jul 11, 2007 10.65 10.74 10.65 10.67 34,575 -0.05(-0.43%)
Jul 10, 2007 10.67 10.75 10.61 10.71 85,721 +0.02(+0.14%)
Jul 09, 2007 10.90 10.90 10.68 10.70 70,847 -0.08(-0.78%)
Jul 06, 2007 10.65 10.81 10.65 10.78 141,042 +0.19(+1.81%)
Jul 05, 2007 10.55 10.62 10.55 10.59 36,010 +0.10(+0.95%)
Jul 03, 2007 10.49 10.58 10.43 10.49 18,135 +0.01(+0.07%)
Jul 02, 2007 10.34 10.48 10.21 10.48 59,104 +0.26(+2.55%)
Jun 29, 2007 10.20 10.42 10.19 10.22 77,371 +0.03(+0.30%)
Jun 28, 2007 10.18 10.26 10.13 10.19 31,705 +0.05(+0.53%)
Jun 27, 2007 10.08 10.16 9.971 10.14 41,621 +0.02(+0.15%)
Jun 26, 2007 10.38 10.38 10.10 10.12 51,406 -0.15(-1.49%)
Jun 25, 2007 10.44 10.48 10.27 10.28 81,154 -0.18(-1.69%)
Jun 22, 2007 10.40 10.48 10.40 10.45 23,093 +0.02(+0.22%)
Jun 21, 2007 10.48 10.48 10.36 10.43 142,738 -0.06(-0.58%)
Jun 20, 2007 10.47 10.52 10.45 10.49 21,006 -0.02(-0.15%)
Jun 19, 2007 10.53 10.58 10.49 10.51 72,804 -0.02(-0.22%)
Jun 18, 2007 10.55 10.58 10.49 10.53 37,967 -0.02(-0.15%)
Jun 15, 2007 10.63 10.67 10.43 10.55 91,462 +0.07(+0.66%)
Jun 14, 2007 10.35 10.58 10.32 10.48 103,726 +0.12(+1.18%)
Jun 13, 2007 10.16 10.42 10.12 10.35 51,537 +0.33(+3.29%)
Jun 12, 2007 9.887 10.14 9.856 10.03 367,936 +0.08(+0.77%)
Jun 11, 2007 9.956 9.956 9.872 9.948 39,794 +0.04(+0.39%)
Jun 08, 2007 9.772 9.948 9.688 9.910 31,444 +0.08(+0.78%)
Jun 07, 2007 9.987 9.987 9.757 9.833 71,108 -0.17(-1.69%)
Jun 06, 2007 10.17 10.20 9.925 10.00 53,102 -0.25(-2.39%)
Jun 05, 2007 10.21 10.25 10.12 10.25 50,755 -0.03(-0.30%)
Jun 04, 2007 10.19 10.29 10.17 10.28 99,812 +0.09(+0.90%)
Jun 01, 2007 10.06 10.22 9.941 10.19 117,296 +0.19(+1.92%)
May 31, 2007 10.12 10.12 9.889 9.994 378,504 +0.23(+2.35%)
May 30, 2007 9.665 9.810 9.603 9.764 39,664 +0.02(+0.24%)
May 29, 2007 9.642 9.933 9.642 9.741 36,532 +0.40(+4.27%)
May 25, 2007 9.305 9.397 9.305 9.343 34,212 +0.08(+0.91%)
May 24, 2007 9.259 9.496 9.236 9.259 47,101 -0.03(-0.33%)
May 23, 2007 9.182 9.297 9.182 9.289 35,227 +0.12(+1.34%)
May 22, 2007 9.197 9.213 9.159 9.167 22,311 -0.04(-0.42%)
May 21, 2007 9.205 9.282 9.136 9.205 18,527 +0.05(+0.59%)
May 18, 2007 9.098 9.151 9.052 9.151 28,182 +0.10(+1.10%)
May 17, 2007 9.121 9.159 8.960 9.052 25,181 -0.03(-0.34%)
May 16, 2007 9.190 9.213 9.059 9.082 40,968 -0.09(-1.00%)
May 15, 2007 9.090 9.205 9.090 9.174 29,487 +0.13(+1.44%)
May 14, 2007 9.006 9.075 9.006 9.044 21,397 +0.04(+0.43%)
May 11, 2007 8.914 9.029 8.914 9.006 21,397 +0.02(+0.17%)
May 10, 2007 9.006 9.021 8.944 8.990 32,096 -0.02(-0.26%)
May 09, 2007 8.983 9.029 8.952 9.013 26,355 +0.01(+0.09%)
May 08, 2007 9.013 9.013 8.921 9.006 27,138 -0.05(-0.59%)
May 07, 2007 9.044 9.113 9.006 9.059 34,966 +0.04(+0.42%)
May 04, 2007 8.967 9.136 8.944 9.021 56,495 +0.08(+0.86%)
May 03, 2007 9.090 9.136 8.914 8.944 42,143 -0.11(-1.27%)
May 02, 2007 8.829 9.139 8.829 9.059 34,184 +0.21(+2.43%)
May 01, 2007 9.029 9.029 8.668 8.845 57,930 -0.03(-0.35%)
Apr 30, 2007 9.113 9.136 8.868 8.875 81,415 -0.17(-1.86%)
Apr 27, 2007 9.036 9.128 8.990 9.044 109,076 +0.05(+0.60%)
Apr 26, 2007 9.059 9.059 8.967 8.990 40,316 -0.10(-1.10%)
Apr 25, 2007 9.159 9.167 9.059 9.090 62,627 +0.01(+0.08%)
Apr 24, 2007 9.113 9.190 9.021 9.082 42,664 -0.05(-0.59%)
Apr 23, 2007 9.029 9.190 9.029 9.136 35,880 +0.13(+1.45%)
Apr 20, 2007 8.921 9.059 8.883 9.006 48,275 +0.08(+0.94%)
Apr 19, 2007 8.975 9.013 8.898 8.921 37,446 -0.08(-0.85%)
Apr 18, 2007 9.052 9.067 8.983 8.998 41,751 -0.03(-0.34%)
Apr 17, 2007 9.113 9.113 9.006 9.029 28,573 -0.08(-0.93%)
Apr 16, 2007 9.021 9.144 8.998 9.113 25,964 +0.13(+1.45%)
Apr 13, 2007 9.021 9.067 8.929 8.983 31,183 -0.01(-0.09%)
Apr 12, 2007 9.013 9.029 8.868 8.990 36,663 +0.03(+0.34%)
Apr 11, 2007 8.990 9.036 8.921 8.960 40,968 +0.01(+0.09%)
Apr 10, 2007 9.013 9.059 8.906 8.952 75,413 -0.02(-0.17%)
Apr 09, 2007 8.852 9.075 8.852 8.967 74,109 +0.05(+0.60%)
Apr 05, 2007 8.875 8.998 8.875 8.914 31,052 +0.04(+0.43%)
Apr 04, 2007 8.998 9.013 8.860 8.875 133,866 -0.09(-1.03%)
Apr 03, 2007 8.737 9.190 8.737 8.967 103,335 +0.31(+3.54%)
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.