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

CAE (NY: CAE )

20.98 -0.12 (-0.57%)
Streaming Delayed Price Updated: 10:54 AM 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, 2016 10.73 10.82 10.68 10.70 66,587 +0.01(+0.09%)
Mar 30, 2016 10.69 10.77 10.62 10.69 38,872 +0.06(+0.61%)
Mar 29, 2016 10.54 10.63 10.49 10.62 134,254 +0.05(+0.44%)
Mar 28, 2016 10.48 10.60 10.48 10.58 140,805 +0.12(+1.15%)
Mar 24, 2016 10.46 10.46 10.46 10.46 58,238 -0.12(-1.14%)
Mar 23, 2016 10.65 10.66 10.55 10.58 26,109 -0.12(-1.12%)
Mar 22, 2016 10.67 10.76 10.65 10.70 132,725 -0.03(-0.26%)
Mar 21, 2016 10.63 10.78 10.63 10.73 199,985 +0.02(+0.17%)
Mar 18, 2016 10.74 10.75 10.66 10.71 115,313 -0.03(-0.26%)
Mar 17, 2016 10.67 10.77 10.62 10.73 38,123 +0.16(+1.48%)
Mar 16, 2016 10.38 10.61 10.37 10.58 66,904 -0.09(-0.87%)
Mar 15, 2016 10.37 10.67 10.32 10.67 28,118 +0.22(+2.12%)
Mar 14, 2016 10.38 10.51 10.38 10.45 30,449 -0.02(-0.18%)
Mar 11, 2016 10.46 10.53 10.39 10.47 52,758 +0.13(+1.30%)
Mar 10, 2016 10.39 10.41 10.18 10.33 58,745 -0.09(-0.88%)
Mar 09, 2016 10.31 10.45 10.30 10.42 29,072 +0.15(+1.43%)
Mar 08, 2016 10.36 10.36 10.23 10.28 55,502 -0.13(-1.23%)
Mar 07, 2016 10.30 10.48 10.30 10.41 62,269 +0.07(+0.71%)
Mar 04, 2016 10.27 10.35 10.27 10.33 35,395 +0.02(+0.18%)
Mar 03, 2016 10.22 10.42 10.20 10.31 82,937 +0.08(+0.81%)
Mar 02, 2016 10.20 10.24 10.08 10.23 78,715 -0.04(-0.36%)
Mar 01, 2016 10.18 10.27 10.17 10.27 50,418 +0.17(+1.73%)
Feb 29, 2016 10.10 10.19 10.08 10.09 115,121 -0.03(-0.27%)
Feb 26, 2016 10.16 10.18 10.09 10.12 192,978 +0.01(+0.09%)
Feb 25, 2016 10.08 10.15 10.01 10.11 321,498 +0.14(+1.38%)
Feb 24, 2016 9.699 10.05 9.649 9.975 71,109 +0.17(+1.78%)
Feb 23, 2016 9.929 9.984 9.764 9.800 88,265 -0.13(-1.29%)
Feb 22, 2016 9.855 10.06 9.855 9.929 221,406 +0.16(+1.60%)
Feb 19, 2016 9.571 9.828 9.507 9.773 153,433 +0.11(+1.14%)
Feb 18, 2016 9.709 9.718 9.576 9.663 357,286 +0.03(+0.29%)
Feb 17, 2016 9.369 9.672 9.351 9.635 92,797 +0.18(+1.94%)
Feb 16, 2016 9.176 9.452 9.039 9.452 180,577 +0.39(+4.36%)
Feb 12, 2016 9.167 9.057 9.057 9.057 430,996 +0.25(+2.81%)
Feb 11, 2016 8.901 8.915 8.571 8.809 812,644 -0.16(-1.74%)
Feb 10, 2016 9.397 9.479 8.956 8.965 87,140 -0.46(-4.87%)
Feb 09, 2016 9.158 9.452 9.158 9.424 83,560 +0.18(+1.99%)
Feb 08, 2016 9.268 9.268 9.112 9.241 53,914 -0.13(-1.37%)
Feb 05, 2016 9.406 9.534 9.305 9.369 45,361 -0.05(-0.49%)
Feb 04, 2016 9.479 9.589 9.415 9.415 33,709 -0.02(-0.19%)
Feb 03, 2016 9.397 9.488 9.305 9.433 56,613 +0.24(+2.59%)
Feb 02, 2016 9.176 9.277 9.085 9.195 40,551 -0.06(-0.60%)
Feb 01, 2016 9.452 9.452 9.186 9.250 80,476 -0.32(-3.36%)
Jan 29, 2016 9.507 9.589 9.387 9.571 115,579 +0.08(+0.87%)
Jan 28, 2016 9.433 9.525 9.231 9.488 56,371 +0.24(+2.58%)
Jan 27, 2016 9.672 9.699 9.195 9.250 67,592 -0.53(-5.44%)
Jan 26, 2016 9.599 9.782 9.562 9.782 30,529 +0.23(+2.40%)
Jan 25, 2016 9.672 9.699 9.516 9.553 23,388 -0.13(-1.33%)
Jan 22, 2016 9.635 9.819 9.617 9.681 49,513 +0.16(+1.64%)
Jan 21, 2016 9.507 9.615 9.369 9.525 41,937 +0.11(+1.17%)
Jan 20, 2016 9.323 9.488 9.075 9.415 64,643 -0.12(-1.25%)
Jan 19, 2016 9.626 9.626 9.415 9.534 70,340 -0.06(-0.67%)
Jan 15, 2016 9.543 9.599 9.599 9.599 38,904 -0.20(-2.06%)
Jan 14, 2016 9.764 9.846 9.575 9.800 72,778 +0.04(+0.38%)
Jan 13, 2016 10.07 10.07 9.736 9.764 41,679 -0.47(-4.57%)
Jan 12, 2016 9.828 10.23 9.736 10.23 34,894 +0.43(+4.40%)
Jan 11, 2016 9.911 9.929 9.727 9.800 41,451 -0.06(-0.56%)
Jan 08, 2016 9.966 9.966 9.837 9.855 35,223 -0.06(-0.65%)
Jan 07, 2016 9.966 10.01 9.810 9.920 35,944 -0.17(-1.73%)
Jan 06, 2016 9.865 10.20 9.865 10.09 25,418 +0.11(+1.10%)
Jan 05, 2016 10.06 10.08 9.947 9.984 28,489 -0.05(-0.46%)
Jan 04, 2016 10.26 10.26 9.947 10.03 59,599 -0.15(-1.44%)
Dec 31, 2015 10.18 10.18 10.18 10.18 22,775 -0.02(-0.18%)
Dec 30, 2015 10.20 10.25 10.13 10.20 52,006 -0.07(-0.71%)
Dec 29, 2015 10.26 10.30 10.23 10.27 15,264 +0.13(+1.27%)
Dec 28, 2015 10.21 10.27 10.14 10.14 10,971 -0.12(-1.16%)
Dec 24, 2015 10.25 10.26 10.26 10.26 12,096 -0.04(-0.36%)
Dec 23, 2015 10.31 10.38 10.21 10.30 19,947 +0.08(+0.81%)
Dec 22, 2015 10.18 10.25 10.17 10.21 22,783 +0.02(+0.18%)
Dec 21, 2015 10.06 10.20 10.05 10.20 43,278 +0.22(+2.21%)
Dec 18, 2015 9.938 9.993 9.911 9.975 48,460 +0.02(+0.18%)
Dec 17, 2015 10.12 10.12 9.892 9.956 22,059 -0.15(-1.45%)
Dec 16, 2015 10.14 10.20 10.05 10.10 21,441 -0.06(-0.63%)
Dec 15, 2015 10.08 10.19 10.05 10.17 34,259 +0.22(+2.21%)
Dec 14, 2015 10.09 10.09 9.877 9.947 66,418 -0.17(-1.63%)
Dec 11, 2015 10.06 10.23 10.04 10.11 54,740 +0.00(+0.05%)
Dec 10, 2015 10.09 10.23 10.07 10.11 38,971 +0.08(+0.82%)
Dec 09, 2015 10.07 10.24 10.03 10.03 26,471 -0.08(-0.81%)
Dec 08, 2015 10.13 10.25 10.08 10.11 13,133 -0.15(-1.42%)
Dec 07, 2015 10.32 10.34 10.22 10.25 16,050 -0.14(-1.32%)
Dec 04, 2015 10.38 10.47 10.34 10.39 189,310 +0.03(+0.26%)
Dec 03, 2015 10.51 10.52 10.33 10.36 38,687 -0.13(-1.22%)
Dec 02, 2015 10.50 10.52 10.28 10.49 63,969 +0.00(+0.00%)
Dec 01, 2015 10.37 10.52 10.34 10.49 27,514 +0.11(+1.05%)
Nov 30, 2015 10.29 10.38 10.26 10.38 17,597 +0.13(+1.24%)
Nov 27, 2015 10.27 10.27 10.17 10.25 7,595 -0.05(-0.44%)
Nov 25, 2015 10.32 10.30 10.30 10.30 34,890 -0.02(-0.18%)
Nov 24, 2015 10.33 10.33 10.14 10.32 89,361 -0.03(-0.26%)
Nov 23, 2015 10.22 10.42 10.21 10.34 28,165 +0.09(+0.89%)
Nov 20, 2015 10.30 10.36 10.24 10.25 28,761 -0.05(-0.53%)
Nov 19, 2015 10.34 10.41 10.28 10.31 26,699 +0.04(+0.35%)
Nov 18, 2015 10.29 10.29 10.25 10.27 21,334 +0.04(+0.36%)
Nov 17, 2015 10.24 10.31 10.17 10.24 32,734 +0.05(+0.45%)
Nov 16, 2015 9.752 10.30 9.707 10.19 109,731 +0.44(+4.49%)
Nov 13, 2015 9.707 9.853 9.661 9.752 269,763 +0.05(+0.56%)
Nov 12, 2015 10.04 10.09 9.680 9.698 252,432 -0.39(-3.88%)
Nov 11, 2015 10.48 10.48 10.09 10.09 54,453 -0.30(-2.89%)
Nov 10, 2015 10.29 10.41 10.28 10.39 26,401 +0.02(+0.18%)
Nov 09, 2015 10.36 10.40 10.24 10.37 20,519 +0.05(+0.53%)
Nov 06, 2015 10.38 10.43 10.26 10.32 23,081 -0.12(-1.13%)
Nov 05, 2015 10.49 10.51 10.34 10.44 21,120 -0.05(-0.52%)
Nov 04, 2015 10.69 10.70 10.48 10.49 32,611 -0.22(-2.04%)
Nov 03, 2015 10.48 10.75 10.46 10.71 34,764 +0.24(+2.26%)
Nov 02, 2015 10.34 10.50 10.34 10.47 34,128 +0.15(+1.41%)
Oct 30, 2015 10.24 10.33 10.14 10.33 25,606 +0.11(+1.07%)
Oct 29, 2015 10.29 10.29 10.19 10.22 10,754 -0.11(-1.06%)
Oct 28, 2015 10.31 10.42 10.24 10.33 50,321 +0.05(+0.53%)
Oct 27, 2015 10.20 10.27 10.15 10.27 13,218 +0.03(+0.27%)
Oct 26, 2015 10.49 10.55 10.24 10.24 16,769 -0.26(-2.43%)
Oct 23, 2015 10.34 10.56 10.34 10.50 23,137 +0.16(+1.59%)
Oct 22, 2015 10.22 10.43 10.22 10.34 22,012 +0.16(+1.61%)
Oct 21, 2015 10.34 10.34 10.16 10.17 20,318 -0.16(-1.59%)
Oct 20, 2015 10.16 10.38 10.16 10.34 27,036 -0.11(-1.05%)
Oct 19, 2015 10.05 10.45 10.03 10.45 214,299 +0.37(+3.71%)
Oct 16, 2015 10.39 10.39 10.07 10.07 35,566 -0.29(-2.81%)
Oct 15, 2015 10.29 10.38 10.25 10.36 14,955 +0.10(+0.98%)
Oct 14, 2015 10.24 10.32 10.16 10.26 16,408 +0.03(+0.27%)
Oct 13, 2015 10.28 10.29 10.17 10.24 13,861 -0.13(-1.23%)
Oct 12, 2015 10.36 10.44 10.22 10.36 11,814 +0.00(+0.00%)
Oct 09, 2015 10.22 10.42 10.22 10.36 20,355 +0.09(+0.89%)
Oct 08, 2015 10.12 10.27 10.07 10.27 22,792 +0.16(+1.62%)
Oct 07, 2015 10.10 10.12 9.989 10.11 27,953 +0.09(+0.91%)
Oct 06, 2015 9.989 10.12 9.980 10.02 28,305 +0.05(+0.55%)
Oct 05, 2015 9.880 10.06 9.871 9.962 21,783 +0.18(+1.86%)
Oct 02, 2015 9.625 9.789 9.625 9.780 28,814 +0.05(+0.56%)
Oct 01, 2015 9.689 9.889 9.643 9.725 42,682 +0.05(+0.47%)
Sep 30, 2015 9.370 9.679 9.370 9.679 32,353 +0.39(+4.22%)
Sep 29, 2015 9.342 9.351 9.242 9.288 82,085 -0.04(-0.39%)
Sep 28, 2015 9.506 9.506 9.324 9.324 16,430 -0.25(-2.57%)
Sep 25, 2015 9.442 9.610 9.424 9.570 19,349 +0.16(+1.74%)
Sep 24, 2015 9.406 9.433 9.324 9.406 19,050 -0.06(-0.67%)
Sep 23, 2015 9.634 9.634 9.442 9.470 19,539 -0.17(-1.80%)
Sep 22, 2015 9.579 9.689 9.543 9.643 34,512 -0.05(-0.56%)
Sep 21, 2015 9.607 9.789 9.592 9.698 15,846 +0.20(+2.11%)
Sep 18, 2015 9.752 9.761 9.497 9.497 21,897 -0.29(-2.98%)
Sep 17, 2015 9.707 9.834 9.616 9.789 32,145 +0.05(+0.47%)
Sep 16, 2015 9.570 9.780 9.570 9.743 12,185 +0.20(+2.10%)
Sep 15, 2015 9.479 9.616 9.442 9.543 22,147 +0.06(+0.67%)
Sep 14, 2015 9.679 9.698 9.443 9.479 18,003 -0.26(-2.62%)
Sep 11, 2015 9.743 9.789 9.684 9.734 24,146 -0.09(-0.88%)
Sep 10, 2015 9.794 9.920 9.794 9.821 18,914 +0.00(+0.00%)
Sep 09, 2015 9.640 9.929 9.590 9.821 28,308 +0.31(+3.23%)
Sep 08, 2015 9.477 9.667 9.477 9.513 24,249 +0.10(+1.06%)
Sep 04, 2015 9.504 9.413 9.413 9.413 53,583 -0.17(-1.79%)
Sep 03, 2015 9.694 9.721 9.567 9.585 24,750 -0.03(-0.28%)
Sep 02, 2015 9.875 9.875 9.552 9.613 34,987 -0.16(-1.67%)
Sep 01, 2015 9.748 9.966 9.712 9.775 37,743 -0.18(-1.82%)
Aug 31, 2015 9.766 9.965 9.766 9.956 69,702 +0.08(+0.82%)
Aug 28, 2015 9.658 9.875 9.658 9.875 25,033 +0.14(+1.39%)
Aug 27, 2015 9.803 9.929 9.694 9.739 86,522 +0.07(+0.75%)
Aug 26, 2015 9.441 9.694 9.223 9.667 27,900 +0.41(+4.40%)
Aug 25, 2015 9.567 9.567 9.241 9.260 29,349 -0.01(-0.10%)
Aug 24, 2015 9.214 9.540 9.106 9.269 48,263 -0.37(-3.85%)
Aug 21, 2015 9.875 9.875 9.603 9.640 55,296 -0.24(-2.38%)
Aug 20, 2015 9.975 9.993 9.875 9.875 16,577 -0.21(-2.06%)
Aug 19, 2015 10.23 10.23 9.938 10.08 44,856 -0.29(-2.79%)
Aug 18, 2015 10.14 10.37 10.14 10.37 13,480 +0.19(+1.87%)
Aug 17, 2015 10.17 10.22 10.13 10.18 53,015 -0.05(-0.44%)
Aug 14, 2015 10.24 10.34 10.20 10.23 27,331 -0.03(-0.27%)
Aug 13, 2015 10.45 10.61 10.22 10.26 34,013 -0.05(-0.44%)
Aug 12, 2015 10.57 10.60 10.12 10.30 42,005 -0.32(-2.98%)
Aug 11, 2015 10.57 10.69 10.57 10.62 73,277 -0.10(-0.93%)
Aug 10, 2015 10.41 10.72 10.41 10.72 27,243 +0.42(+4.04%)
Aug 07, 2015 10.26 10.41 10.25 10.30 18,169 -0.05(-0.53%)
Aug 06, 2015 10.40 10.40 10.25 10.35 25,263 -0.04(-0.35%)
Aug 05, 2015 10.44 10.44 10.32 10.39 14,415 +0.09(+0.88%)
Aug 04, 2015 10.33 10.47 10.30 10.30 44,087 -0.04(-0.35%)
Aug 03, 2015 10.31 10.34 10.14 10.34 9,939 +0.05(+0.44%)
Jul 31, 2015 10.40 10.41 10.23 10.29 18,255 -0.05(-0.52%)
Jul 30, 2015 10.26 10.40 10.25 10.35 8,115 +0.01(+0.09%)
Jul 29, 2015 10.21 10.49 10.18 10.34 35,283 +0.15(+1.51%)
Jul 28, 2015 10.10 10.19 10.07 10.18 17,097 +0.16(+1.63%)
Jul 27, 2015 9.975 10.07 9.694 10.02 43,307 +0.05(+0.45%)
Jul 24, 2015 9.993 10.06 9.956 9.975 10,972 -0.05(-0.54%)
Jul 23, 2015 10.20 10.29 9.993 10.03 33,014 -0.11(-1.07%)
Jul 22, 2015 10.19 10.27 10.13 10.14 125,951 -0.10(-0.97%)
Jul 21, 2015 10.35 10.35 10.23 10.24 24,773 -0.05(-0.44%)
Jul 20, 2015 10.34 10.47 10.28 10.28 16,825 +0.00(+0.00%)
Jul 17, 2015 10.31 10.31 10.22 10.28 14,780 +0.03(+0.26%)
Jul 16, 2015 10.25 10.31 10.09 10.26 65,452 +0.04(+0.35%)
Jul 15, 2015 10.31 10.35 10.18 10.22 50,870 -0.11(-1.05%)
Jul 14, 2015 10.40 10.40 10.18 10.33 23,072 -0.05(-0.52%)
Jul 13, 2015 10.31 10.42 10.28 10.38 16,610 +0.01(+0.09%)
Jul 10, 2015 10.17 10.40 10.16 10.37 69,722 +0.26(+2.60%)
Jul 09, 2015 10.39 10.47 9.911 10.11 85,187 -0.22(-2.10%)
Jul 08, 2015 10.60 10.64 10.32 10.33 32,310 -0.34(-3.22%)
Jul 07, 2015 10.62 10.67 10.45 10.67 29,960 +0.07(+0.68%)
Jul 06, 2015 10.71 10.71 10.56 10.60 17,775 -0.23(-2.09%)
Jul 02, 2015 10.71 10.83 10.83 10.83 19,002 -0.03(-0.25%)
Jul 01, 2015 10.84 10.89 10.78 10.85 9,187 +0.05(+0.50%)
Jun 30, 2015 10.73 10.81 10.65 10.80 28,560 +0.06(+0.59%)
Jun 29, 2015 10.93 10.98 10.70 10.73 69,476 -0.48(-4.28%)
Jun 26, 2015 11.24 11.28 11.08 11.21 201,516 -0.06(-0.56%)
Jun 25, 2015 11.32 11.33 11.23 11.28 162,170 +0.01(+0.08%)
Jun 24, 2015 11.22 11.31 11.21 11.27 39,647 -0.03(-0.24%)
Jun 23, 2015 11.16 11.36 11.16 11.30 129,959 +0.04(+0.32%)
Jun 22, 2015 11.22 11.32 11.22 11.26 21,406 +0.05(+0.48%)
Jun 19, 2015 11.11 11.21 11.07 11.21 9,396 +0.04(+0.32%)
Jun 18, 2015 11.15 11.19 11.12 11.17 14,719 +0.12(+1.06%)
Jun 17, 2015 11.06 11.07 10.97 11.05 18,517 +0.05(+0.41%)
Jun 16, 2015 11.00 11.09 10.96 11.01 32,723 +0.00(+0.00%)
Jun 15, 2015 10.97 11.01 10.93 11.01 8,811 -0.03(-0.25%)
Jun 12, 2015 10.98 11.06 10.93 11.03 33,501 -0.01(-0.08%)
Jun 11, 2015 11.17 11.21 11.04 11.04 16,144 -0.08(-0.73%)
Jun 10, 2015 11.12 11.27 11.11 11.12 56,306 +0.15(+1.39%)
Jun 09, 2015 10.97 11.08 10.93 10.97 50,576 +0.08(+0.74%)
Jun 08, 2015 10.99 10.99 10.71 10.89 24,204 -0.07(-0.66%)
Jun 05, 2015 10.78 10.97 10.76 10.96 36,147 +0.26(+2.44%)
Jun 04, 2015 10.68 10.76 10.65 10.70 28,486 -0.07(-0.67%)
Jun 03, 2015 10.77 10.83 10.76 10.77 21,757 -0.08(-0.75%)
Jun 02, 2015 10.72 10.87 10.70 10.85 107,329 +0.15(+1.43%)
Jun 01, 2015 10.79 10.80 10.58 10.70 38,085 -0.11(-1.00%)
May 29, 2015 10.78 10.82 10.74 10.81 18,785 -0.04(-0.41%)
May 28, 2015 10.77 10.90 10.74 10.85 34,309 -0.02(-0.17%)
May 27, 2015 10.96 11.03 10.82 10.87 53,831 -0.11(-0.98%)
May 26, 2015 11.04 11.10 10.95 10.98 64,855 -0.17(-1.53%)
May 22, 2015 11.23 11.15 11.15 11.15 30,110 -0.16(-1.43%)
May 21, 2015 11.25 11.31 11.21 11.31 38,477 +0.02(+0.16%)
May 20, 2015 11.27 11.33 11.19 11.30 41,006 +0.02(+0.16%)
May 19, 2015 11.21 11.30 11.17 11.28 36,200 -0.04(-0.40%)
May 18, 2015 11.41 11.41 11.22 11.32 8,501 -0.13(-1.10%)
May 15, 2015 11.39 11.45 11.34 11.45 17,743 +0.02(+0.16%)
May 14, 2015 11.34 11.57 11.34 11.43 39,236 +0.13(+1.20%)
May 13, 2015 11.28 11.37 11.27 11.30 35,209 +0.02(+0.16%)
May 12, 2015 11.21 11.31 11.20 11.28 26,213 +0.10(+0.89%)
May 11, 2015 11.21 11.21 11.18 11.18 73,054 -0.08(-0.72%)
May 08, 2015 11.10 11.28 11.00 11.26 24,539 +0.27(+2.46%)
May 07, 2015 10.98 11.02 10.92 10.99 25,633 -0.02(-0.16%)
May 06, 2015 11.12 11.12 10.91 11.01 27,928 -0.04(-0.41%)
May 05, 2015 11.19 11.19 10.97 11.05 30,805 -0.07(-0.65%)
May 04, 2015 11.09 11.19 11.07 11.12 28,918 +0.13(+1.23%)
May 01, 2015 11.14 11.14 10.97 10.99 26,397 -0.18(-1.61%)
Apr 30, 2015 11.19 11.22 11.03 11.17 35,242 -0.17(-1.51%)
Apr 29, 2015 11.52 11.55 11.24 11.34 35,289 -0.14(-1.25%)
Apr 28, 2015 11.34 11.66 11.34 11.48 67,521 +0.10(+0.87%)
Apr 27, 2015 11.20 11.39 11.18 11.39 28,684 +0.22(+2.02%)
Apr 24, 2015 11.15 11.24 11.14 11.16 28,086 +0.01(+0.08%)
Apr 23, 2015 10.90 11.17 10.90 11.15 69,304 +0.27(+2.48%)
Apr 22, 2015 10.85 10.90 10.83 10.88 24,118 +0.03(+0.25%)
Apr 21, 2015 10.86 10.87 10.79 10.85 18,205 +0.01(+0.08%)
Apr 20, 2015 10.77 10.90 10.76 10.85 13,126 +0.10(+0.92%)
Apr 17, 2015 10.87 10.91 10.67 10.75 18,480 -0.15(-1.40%)
Apr 16, 2015 10.88 10.92 10.77 10.90 19,089 +0.02(+0.17%)
Apr 15, 2015 10.63 10.89 10.61 10.88 20,365 +0.23(+2.20%)
Apr 14, 2015 10.60 10.67 10.58 10.65 20,190 +0.12(+1.11%)
Apr 13, 2015 10.56 10.63 10.49 10.53 26,867 -0.02(-0.17%)
Apr 10, 2015 10.60 10.63 10.49 10.55 53,050 -0.04(-0.42%)
Apr 09, 2015 10.65 10.66 10.50 10.59 28,249 -0.02(-0.17%)
Apr 08, 2015 10.79 10.93 10.60 10.61 38,557 -0.11(-1.01%)
Apr 07, 2015 10.63 10.78 10.58 10.72 15,647 +0.12(+1.10%)
Apr 06, 2015 10.64 10.66 10.54 10.60 14,340 +0.00(+0.00%)
Apr 02, 2015 10.68 10.60 10.60 10.60 22,888 -0.08(-0.76%)
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.