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

CAE (NY: CAE )

18.01 +0.31 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2006 7.539 7.707 7.471 7.639 99,703 +0.09(+1.22%)
Nov 29, 2006 7.740 7.757 7.488 7.547 36,688 -0.23(-2.92%)
Nov 28, 2006 7.698 7.816 7.698 7.774 113,521 +0.03(+0.33%)
Nov 27, 2006 7.749 7.849 7.740 7.749 120,310 -0.07(-0.86%)
Nov 24, 2006 7.757 7.841 7.757 7.816 12,626 +0.09(+1.20%)
Nov 22, 2006 7.774 7.837 7.681 7.723 38,237 -0.04(-0.54%)
Nov 21, 2006 7.606 7.765 7.606 7.765 33,353 +0.14(+1.87%)
Nov 20, 2006 7.564 7.673 7.564 7.623 47,528 +0.05(+0.67%)
Nov 17, 2006 7.497 7.715 7.497 7.572 75,283 +0.03(+0.33%)
Nov 16, 2006 7.513 7.681 7.513 7.547 135,796 +0.02(+0.22%)
Nov 15, 2006 7.413 7.555 7.379 7.530 38,118 +0.06(+0.79%)
Nov 14, 2006 7.413 7.497 7.413 7.471 25,253 +0.04(+0.56%)
Nov 13, 2006 7.497 7.539 7.396 7.430 33,591 -0.11(-1.45%)
Nov 10, 2006 7.505 7.597 7.455 7.539 40,381 +0.06(+0.79%)
Nov 09, 2006 7.597 7.639 7.480 7.480 51,697 -0.07(-0.89%)
Nov 08, 2006 7.505 7.656 7.463 7.547 35,021 -0.03(-0.44%)
Nov 07, 2006 7.547 7.665 7.497 7.581 30,137 +0.08(+1.01%)
Nov 06, 2006 7.446 7.539 7.421 7.505 47,171 +0.13(+1.82%)
Nov 03, 2006 7.421 7.430 7.346 7.371 28,231 +0.02(+0.23%)
Nov 02, 2006 7.304 7.354 7.277 7.354 25,134 +0.03(+0.46%)
Nov 01, 2006 7.421 7.421 7.253 7.320 34,068 -0.13(-1.80%)
Oct 31, 2006 7.430 7.497 7.430 7.455 26,801 +0.03(+0.34%)
Oct 30, 2006 7.438 7.513 7.413 7.430 42,883 -0.07(-0.90%)
Oct 27, 2006 7.488 7.505 7.463 7.497 17,987 +0.02(+0.22%)
Oct 26, 2006 7.463 7.513 7.404 7.480 17,272 +0.03(+0.34%)
Oct 25, 2006 7.438 7.539 7.413 7.455 17,987 +0.01(+0.11%)
Oct 24, 2006 7.438 7.455 7.396 7.446 56,224 -0.03(-0.34%)
Oct 23, 2006 7.471 7.471 7.388 7.471 66,349 +0.00(+0.00%)
Oct 20, 2006 7.396 7.564 7.396 7.471 29,660 +0.07(+0.91%)
Oct 19, 2006 7.430 7.430 7.295 7.404 99,107 -0.02(-0.23%)
Oct 18, 2006 7.455 7.505 7.354 7.421 30,375 -0.02(-0.23%)
Oct 17, 2006 7.589 7.597 7.396 7.438 46,814 -0.18(-2.32%)
Oct 16, 2006 7.438 7.614 7.438 7.614 86,599 +0.23(+3.07%)
Oct 13, 2006 7.530 7.597 7.354 7.388 89,816 -0.21(-2.76%)
Oct 12, 2006 7.488 7.715 7.471 7.597 30,613 +0.11(+1.46%)
Oct 11, 2006 7.262 7.530 7.220 7.488 43,716 +0.25(+3.48%)
Oct 10, 2006 7.262 7.278 7.194 7.236 84,813 -0.08(-1.15%)
Oct 09, 2006 7.262 7.371 7.221 7.320 21,084 +0.08(+1.04%)
Oct 06, 2006 7.203 7.278 7.161 7.245 17,867 +0.07(+0.94%)
Oct 05, 2006 7.085 7.211 7.085 7.178 30,971 +0.05(+0.71%)
Oct 04, 2006 7.077 7.161 6.985 7.127 38,713 +0.02(+0.24%)
Oct 03, 2006 7.236 7.236 7.069 7.111 33,829 -0.13(-1.74%)
Oct 02, 2006 7.144 7.236 7.127 7.236 20,250 +0.05(+0.70%)
Sep 29, 2006 7.236 7.262 7.144 7.186 30,137 -0.03(-0.35%)
Sep 28, 2006 7.194 7.287 7.178 7.211 22,156 -0.01(-0.12%)
Sep 27, 2006 7.043 7.220 7.035 7.220 65,277 +0.17(+2.38%)
Sep 26, 2006 7.043 7.094 6.985 7.052 38,118 +0.02(+0.24%)
Sep 25, 2006 6.892 7.060 6.892 7.035 91,245 +0.06(+0.84%)
Sep 22, 2006 6.976 7.035 6.926 6.976 38,237 -0.02(-0.24%)
Sep 21, 2006 6.968 7.060 6.951 6.993 36,212 +0.07(+0.97%)
Sep 20, 2006 7.001 7.043 6.917 6.926 38,356 -0.08(-1.20%)
Sep 19, 2006 6.909 7.027 6.909 7.010 36,331 +0.06(+0.85%)
Sep 18, 2006 7.035 7.060 6.926 6.951 43,836 -0.08(-1.08%)
Sep 15, 2006 7.052 7.077 6.976 7.027 27,159 -0.04(-0.59%)
Sep 14, 2006 6.943 7.178 6.943 7.069 33,710 +0.12(+1.69%)
Sep 13, 2006 6.842 6.993 6.842 6.951 36,450 +0.04(+0.61%)
Sep 12, 2006 6.951 6.976 6.850 6.909 27,397 -0.06(-0.84%)
Sep 11, 2006 7.035 7.085 6.934 6.968 31,685 -0.04(-0.60%)
Sep 08, 2006 7.035 7.102 6.985 7.010 47,528 -0.12(-1.65%)
Sep 07, 2006 7.111 7.144 7.043 7.127 27,754 +0.00(+0.00%)
Sep 06, 2006 7.152 7.220 7.127 7.127 101,251 -0.07(-0.93%)
Sep 05, 2006 7.203 7.228 7.119 7.194 43,955 +0.00(+0.00%)
Sep 01, 2006 7.186 7.253 7.152 7.194 50,387 +0.01(+0.12%)
Aug 31, 2006 7.161 7.270 7.077 7.186 88,148 +0.09(+1.30%)
Aug 30, 2006 7.337 7.337 7.060 7.094 89,935 -0.18(-2.54%)
Aug 29, 2006 7.203 7.312 7.077 7.278 50,149 +0.10(+1.40%)
Aug 28, 2006 7.211 7.228 7.152 7.178 30,137 +0.02(+0.23%)
Aug 25, 2006 7.136 7.203 7.127 7.161 30,256 +0.07(+0.95%)
Aug 24, 2006 7.102 7.144 7.010 7.094 65,754 -0.01(-0.12%)
Aug 23, 2006 6.943 7.144 6.943 7.102 47,886 +0.16(+2.30%)
Aug 22, 2006 6.943 6.976 6.917 6.943 25,729 -0.02(-0.24%)
Aug 21, 2006 6.993 7.052 6.892 6.959 29,541 +0.01(+0.12%)
Aug 18, 2006 6.926 7.069 6.926 6.951 28,588 -0.07(-0.96%)
Aug 17, 2006 7.043 7.111 6.909 7.018 102,919 +0.05(+0.72%)
Aug 16, 2006 7.085 7.144 6.951 6.968 53,127 +0.02(+0.24%)
Aug 15, 2006 6.808 7.027 6.808 6.951 195,356 +0.11(+1.60%)
Aug 14, 2006 6.758 6.842 6.724 6.842 273,141 +0.04(+0.62%)
Aug 11, 2006 6.833 7.052 6.775 6.800 349,735 +0.00(+0.00%)
Aug 10, 2006 6.708 6.884 6.708 6.800 87,076 +0.32(+4.92%)
Aug 09, 2006 6.548 6.615 6.481 6.481 43,002 -0.07(-1.03%)
Aug 08, 2006 6.649 6.649 6.548 6.548 7,147 -0.03(-0.38%)
Aug 07, 2006 6.666 6.666 6.514 6.573 9,410 -0.01(-0.13%)
Aug 04, 2006 6.598 6.649 6.565 6.582 15,842 -0.03(-0.38%)
Aug 03, 2006 6.565 6.632 6.523 6.607 19,535 +0.12(+1.81%)
Aug 02, 2006 6.414 6.590 6.380 6.489 53,127 +0.03(+0.52%)
Aug 01, 2006 6.380 6.456 6.305 6.456 34,068 -0.01(-0.13%)
Jul 31, 2006 6.456 6.548 6.397 6.464 15,485 -0.03(-0.39%)
Jul 28, 2006 6.389 6.514 6.355 6.489 21,203 +0.17(+2.66%)
Jul 27, 2006 6.405 6.506 6.279 6.321 65,396 -0.06(-0.92%)
Jul 26, 2006 6.439 6.456 6.330 6.380 83,741 -0.12(-1.81%)
Jul 25, 2006 6.271 6.514 6.263 6.498 69,208 +0.19(+3.06%)
Jul 24, 2006 6.179 6.305 6.170 6.305 82,073 +0.08(+1.21%)
Jul 21, 2006 6.447 6.447 6.229 6.229 38,356 -0.22(-3.39%)
Jul 20, 2006 6.380 6.640 6.380 6.447 23,466 +0.01(+0.13%)
Jul 19, 2006 6.237 6.464 6.237 6.439 17,867 +0.16(+2.54%)
Jul 18, 2006 6.221 6.305 6.221 6.279 15,366 +0.08(+1.36%)
Jul 17, 2006 6.128 6.229 6.128 6.195 14,413 +0.01(+0.14%)
Jul 14, 2006 6.263 6.363 6.170 6.187 67,183 -0.03(-0.54%)
Jul 13, 2006 6.372 6.439 6.170 6.221 20,012 -0.21(-3.26%)
Jul 12, 2006 6.397 6.489 6.347 6.431 38,475 +0.00(+0.00%)
Jul 11, 2006 6.531 6.573 6.305 6.431 89,220 -0.12(-1.79%)
Jul 10, 2006 6.548 6.573 6.523 6.548 20,369 -0.05(-0.76%)
Jul 07, 2006 6.514 6.615 6.514 6.598 30,971 +0.05(+0.77%)
Jul 06, 2006 6.582 6.615 6.498 6.548 52,055 -0.05(-0.76%)
Jul 05, 2006 6.565 6.624 6.506 6.598 36,212 +0.18(+2.75%)
Jul 03, 2006 6.363 6.514 6.347 6.422 12,745 +0.01(+0.13%)
Jun 30, 2006 6.447 6.531 6.397 6.414 30,375 -0.04(-0.65%)
Jun 29, 2006 6.279 6.464 6.279 6.456 53,961 +0.21(+3.36%)
Jun 28, 2006 6.321 6.321 6.246 6.246 15,247 -0.03(-0.53%)
Jun 27, 2006 6.347 6.347 6.229 6.279 25,968 -0.06(-0.93%)
Jun 26, 2006 6.338 6.380 6.330 6.338 29,065 +0.02(+0.27%)
Jun 23, 2006 6.195 6.372 6.195 6.321 22,275 +0.12(+1.89%)
Jun 22, 2006 6.221 6.397 6.195 6.204 19,059 -0.14(-2.25%)
Jun 21, 2006 6.204 6.347 6.170 6.347 85,408 +0.17(+2.72%)
Jun 20, 2006 6.296 6.296 6.103 6.179 39,785 -0.10(-1.60%)
Jun 19, 2006 6.380 6.414 6.170 6.279 24,300 -0.17(-2.60%)
Jun 16, 2006 6.481 6.489 6.414 6.447 27,040 -0.05(-0.78%)
Jun 15, 2006 6.464 6.548 6.389 6.498 64,086 +0.07(+1.04%)
Jun 14, 2006 6.439 6.590 6.338 6.431 61,823 +0.05(+0.79%)
Jun 13, 2006 6.506 6.523 6.229 6.380 65,158 -0.21(-3.18%)
Jun 12, 2006 6.607 6.708 6.548 6.590 111,853 -0.02(-0.25%)
Jun 09, 2006 6.724 6.842 6.607 6.607 73,139 +0.04(+0.64%)
Jun 08, 2006 6.464 6.632 6.464 6.565 108,398 -0.05(-0.76%)
Jun 07, 2006 6.489 6.741 6.447 6.615 44,669 +0.21(+3.28%)
Jun 06, 2006 6.607 6.632 6.338 6.405 245,267 -0.28(-4.15%)
Jun 05, 2006 6.917 6.917 6.439 6.682 110,900 -0.29(-4.10%)
Jun 02, 2006 6.901 7.010 6.884 6.968 48,124 +0.06(+0.85%)
Jun 01, 2006 6.968 7.001 6.909 6.909 66,587 -0.11(-1.56%)
May 31, 2006 7.060 7.119 6.968 7.018 57,177 -0.04(-0.59%)
May 30, 2006 7.085 7.136 7.027 7.060 49,553 -0.03(-0.47%)
May 26, 2006 7.111 7.111 6.976 7.094 44,669 +0.01(+0.12%)
May 25, 2006 6.867 7.102 6.867 7.085 72,067 +0.20(+2.93%)
May 24, 2006 6.733 6.901 6.724 6.884 47,528 +0.06(+0.86%)
May 23, 2006 6.733 6.917 6.733 6.825 54,795 +0.07(+0.99%)
May 22, 2006 6.766 6.808 6.632 6.758 39,905 -0.08(-1.23%)
May 19, 2006 6.850 6.917 6.783 6.842 43,597 -0.06(-0.85%)
May 18, 2006 6.909 7.018 6.867 6.901 41,572 -0.03(-0.36%)
May 17, 2006 7.069 7.169 6.892 6.926 52,293 -0.36(-4.95%)
May 16, 2006 7.136 7.312 7.111 7.287 202,622 +0.23(+3.21%)
May 15, 2006 7.245 7.245 6.934 7.060 29,422 -0.19(-2.66%)
May 12, 2006 7.438 7.438 7.178 7.253 45,384 -0.14(-1.93%)
May 11, 2006 7.421 7.455 7.379 7.396 26,087 +0.01(+0.11%)
May 10, 2006 7.295 7.421 7.245 7.388 56,820 +0.13(+1.85%)
May 09, 2006 7.052 7.304 7.052 7.253 60,393 +0.22(+3.10%)
May 08, 2006 7.127 7.144 7.035 7.035 26,444 -0.06(-0.83%)
May 05, 2006 7.077 7.119 6.976 7.094 55,509 +0.02(+0.24%)
May 04, 2006 7.018 7.077 7.001 7.077 30,613 +0.11(+1.57%)
May 03, 2006 6.959 7.043 6.926 6.968 28,112 -0.02(-0.24%)
May 02, 2006 7.035 7.052 6.959 6.985 30,971 +0.03(+0.48%)
May 01, 2006 6.926 7.018 6.867 6.951 55,986 +0.03(+0.36%)
Apr 28, 2006 6.817 6.926 6.817 6.926 19,654 +0.08(+1.23%)
Apr 27, 2006 6.951 6.951 6.833 6.842 26,087 -0.08(-1.09%)
Apr 26, 2006 7.001 7.018 6.850 6.917 89,458 -0.05(-0.72%)
Apr 25, 2006 6.993 7.027 6.951 6.968 25,968 +0.06(+0.85%)
Apr 24, 2006 6.884 6.968 6.808 6.909 26,325 +0.01(+0.12%)
Apr 21, 2006 6.859 6.934 6.833 6.901 20,845 +0.05(+0.74%)
Apr 20, 2006 6.800 6.959 6.800 6.850 15,247 +0.04(+0.62%)
Apr 19, 2006 6.833 6.833 6.783 6.808 14,532 -0.03(-0.37%)
Apr 18, 2006 6.800 6.951 6.791 6.833 39,785 +0.05(+0.74%)
Apr 17, 2006 6.884 6.884 6.750 6.783 23,823 -0.10(-1.46%)
Apr 13, 2006 6.884 6.951 6.833 6.884 15,009 +0.00(+0.00%)
Apr 12, 2006 6.909 6.976 6.850 6.884 31,328 -0.08(-1.20%)
Apr 11, 2006 7.001 7.035 6.943 6.968 9,648 -0.02(-0.24%)
Apr 10, 2006 6.934 7.069 6.934 6.985 53,961 +0.04(+0.60%)
Apr 07, 2006 6.951 6.976 6.901 6.943 27,754 +0.08(+1.10%)
Apr 06, 2006 6.968 6.968 6.867 6.867 45,265 -0.02(-0.24%)
Apr 05, 2006 6.909 6.917 6.842 6.884 58,725 +0.05(+0.74%)
Apr 04, 2006 6.624 6.850 6.582 6.833 56,820 +0.29(+4.49%)
Apr 03, 2006 6.573 6.590 6.523 6.540 32,162 -0.07(-1.02%)
Mar 31, 2006 6.556 6.657 6.556 6.607 43,836 +0.03(+0.51%)
Mar 30, 2006 6.540 6.657 6.540 6.573 30,613 +0.10(+1.56%)
Mar 29, 2006 6.414 6.523 6.409 6.472 276,714 +0.03(+0.39%)
Mar 28, 2006 6.565 6.582 6.431 6.447 98,631 -0.13(-1.92%)
Mar 27, 2006 6.582 6.624 6.481 6.573 82,430 -0.08(-1.14%)
Mar 24, 2006 6.640 6.699 6.615 6.649 41,810 -0.04(-0.63%)
Mar 23, 2006 6.791 6.817 6.632 6.691 195,237 -0.04(-0.62%)
Mar 22, 2006 6.733 6.775 6.666 6.733 85,408 -0.01(-0.12%)
Mar 21, 2006 6.657 6.808 6.657 6.741 214,534 +0.07(+1.01%)
Mar 20, 2006 6.808 6.808 6.598 6.674 136,511 -0.13(-1.97%)
Mar 17, 2006 6.842 6.909 6.758 6.808 55,986 -0.09(-1.34%)
Mar 16, 2006 7.010 7.010 6.884 6.901 131,031 -0.07(-0.96%)
Mar 15, 2006 6.875 7.043 6.867 6.968 22,394 +0.13(+1.97%)
Mar 14, 2006 6.859 6.859 6.800 6.833 19,535 -0.03(-0.49%)
Mar 13, 2006 6.968 6.968 6.775 6.867 34,425 -0.12(-1.68%)
Mar 10, 2006 7.060 7.060 6.934 6.985 29,303 -0.08(-1.19%)
Mar 09, 2006 7.027 7.085 7.018 7.069 20,607 +0.03(+0.36%)
Mar 08, 2006 7.060 7.069 6.976 7.043 19,178 -0.03(-0.36%)
Mar 07, 2006 7.001 7.127 6.976 7.069 23,466 -0.03(-0.36%)
Mar 06, 2006 7.077 7.119 7.027 7.094 50,030 +0.03(+0.48%)
Mar 03, 2006 7.169 7.194 7.052 7.060 37,880 -0.10(-1.41%)
Mar 02, 2006 7.161 7.161 7.001 7.161 118,285 +0.06(+0.83%)
Mar 01, 2006 7.001 7.119 6.934 7.102 50,506 +0.11(+1.56%)
Feb 28, 2006 6.892 6.993 6.859 6.993 28,112 +0.10(+1.46%)
Feb 27, 2006 6.817 6.892 6.800 6.892 58,011 +0.08(+1.23%)
Feb 24, 2006 6.783 6.850 6.758 6.808 81,239 +0.01(+0.12%)
Feb 23, 2006 6.859 6.859 6.775 6.800 50,506 -0.05(-0.74%)
Feb 22, 2006 6.724 6.926 6.724 6.850 58,249 +0.10(+1.49%)
Feb 21, 2006 6.926 6.926 6.724 6.750 36,450 -0.09(-1.35%)
Feb 17, 2006 6.699 6.867 6.699 6.842 29,660 +0.13(+1.87%)
Feb 16, 2006 6.783 6.783 6.632 6.716 67,540 -0.05(-0.74%)
Feb 15, 2006 6.926 6.926 6.750 6.766 33,949 -0.12(-1.71%)
Feb 14, 2006 6.825 6.926 6.791 6.884 62,537 +0.18(+2.76%)
Feb 13, 2006 6.875 6.875 6.590 6.699 25,848 -0.14(-2.09%)
Feb 10, 2006 7.060 7.060 6.825 6.842 30,137 -0.22(-3.09%)
Feb 09, 2006 6.901 7.144 6.901 7.060 71,114 +0.08(+1.20%)
Feb 08, 2006 6.901 7.001 6.758 6.976 78,618 +0.08(+1.22%)
Feb 07, 2006 6.791 6.951 6.766 6.892 68,017 +0.11(+1.61%)
Feb 06, 2006 6.766 6.859 6.708 6.783 72,067 +0.03(+0.50%)
Feb 03, 2006 6.716 6.775 6.548 6.750 20,607 +0.02(+0.25%)
Feb 02, 2006 6.800 6.875 6.666 6.733 30,851 -0.11(-1.60%)
Feb 01, 2006 7.018 7.027 6.825 6.842 57,177 -0.20(-2.86%)
Jan 31, 2006 6.867 7.077 6.859 7.043 68,374 +0.09(+1.33%)
Jan 30, 2006 6.934 7.211 6.934 6.951 58,606 +0.02(+0.24%)
Jan 27, 2006 6.884 6.959 6.884 6.934 30,018 +0.04(+0.61%)
Jan 26, 2006 6.968 6.968 6.850 6.892 33,710 -0.08(-1.08%)
Jan 25, 2006 6.884 7.035 6.884 6.968 24,181 +0.07(+0.97%)
Jan 24, 2006 6.917 7.060 6.884 6.901 55,033 -0.02(-0.24%)
Jan 23, 2006 6.833 6.926 6.800 6.917 30,971 +0.17(+2.49%)
Jan 20, 2006 6.791 6.850 6.708 6.750 70,161 +0.00(+0.00%)
Jan 19, 2006 6.624 6.750 6.590 6.750 60,155 +0.12(+1.77%)
Jan 18, 2006 6.498 6.649 6.472 6.632 27,278 +0.09(+1.41%)
Jan 17, 2006 6.498 6.607 6.498 6.540 29,779 +0.08(+1.17%)
Jan 13, 2006 6.632 6.632 6.414 6.464 32,996 -0.08(-1.28%)
Jan 12, 2006 6.523 6.607 6.472 6.548 67,540 +0.03(+0.39%)
Jan 11, 2006 6.573 6.590 6.355 6.523 28,588 +0.00(+0.00%)
Jan 10, 2006 6.464 6.691 6.464 6.523 63,133 +0.11(+1.70%)
Jan 09, 2006 6.355 6.489 6.355 6.414 68,851 +0.02(+0.26%)
Jan 06, 2006 6.044 6.397 6.044 6.397 52,174 +0.39(+6.57%)
Jan 05, 2006 6.137 6.137 5.986 6.002 58,606 -0.14(-2.32%)
Jan 04, 2006 6.002 6.221 5.986 6.145 98,511 +0.07(+1.10%)
Jan 03, 2006 6.128 6.204 6.019 6.078 54,795 -0.07(-1.09%)
Dec 30, 2005 6.128 6.179 6.053 6.145 25,253 +0.03(+0.41%)
Dec 29, 2005 6.145 6.162 6.086 6.120 16,557 -0.03(-0.55%)
Dec 28, 2005 6.128 6.170 6.095 6.153 15,604 +0.02(+0.27%)
Dec 27, 2005 6.112 6.237 6.070 6.137 18,582 -0.01(-0.14%)
Dec 23, 2005 6.128 6.179 6.086 6.145 53,722 +0.02(+0.27%)
Dec 22, 2005 6.145 6.170 6.120 6.128 36,569 -0.07(-1.08%)
Dec 21, 2005 6.153 6.204 6.128 6.195 58,606 +0.07(+1.10%)
Dec 20, 2005 6.229 6.229 6.095 6.128 37,522 -0.06(-0.95%)
Dec 19, 2005 6.212 6.229 6.162 6.187 79,929 -0.02(-0.27%)
Dec 16, 2005 6.548 6.548 6.137 6.204 185,707 -0.07(-1.07%)
Dec 15, 2005 6.531 6.531 6.246 6.271 71,114 -0.30(-4.60%)
Dec 14, 2005 6.288 6.682 6.288 6.573 241,455 +0.23(+3.57%)
Dec 13, 2005 6.246 6.372 6.246 6.347 451,225 +0.14(+2.26%)
Dec 12, 2005 6.288 6.389 6.206 6.206 20,607 -0.08(-1.30%)
Dec 09, 2005 6.313 6.330 6.187 6.288 124,360 +0.03(+0.40%)
Dec 08, 2005 6.464 6.464 6.145 6.263 213,224 -0.24(-3.62%)
Dec 07, 2005 5.793 6.548 5.793 6.498 237,524 +0.71(+12.34%)
Dec 06, 2005 5.834 5.843 5.759 5.784 55,390 -0.06(-1.01%)
Dec 05, 2005 5.776 5.860 5.725 5.843 32,877 +0.06(+1.02%)
Dec 02, 2005 5.885 5.918 5.767 5.784 44,312 -0.08(-1.29%)
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.