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

CAE (NY: CAE )

17.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2007 11.38 11.42 11.22 11.22 46,456 -0.17(-1.47%)
Dec 28, 2007 11.37 11.46 11.35 11.39 36,688 +0.16(+1.42%)
Dec 27, 2007 11.41 11.43 11.23 11.23 60,274 -0.10(-0.89%)
Dec 26, 2007 11.29 11.35 11.22 11.33 30,851 +0.03(+0.30%)
Dec 24, 2007 11.17 11.30 11.08 11.30 27,873 +0.25(+2.28%)
Dec 21, 2007 11.21 11.21 11.01 11.05 46,575 -0.05(-0.45%)
Dec 20, 2007 11.20 11.20 10.98 11.10 45,980 -0.02(-0.15%)
Dec 19, 2007 10.81 11.14 10.81 11.11 78,142 +0.42(+3.93%)
Dec 18, 2007 10.40 10.77 10.38 10.70 52,174 +0.30(+2.91%)
Dec 17, 2007 10.69 10.72 10.35 10.39 68,970 -0.25(-2.37%)
Dec 14, 2007 10.43 10.84 10.43 10.64 68,136 +0.22(+2.09%)
Dec 13, 2007 10.61 10.63 10.33 10.43 79,452 -0.16(-1.51%)
Dec 12, 2007 10.79 10.85 10.52 10.59 89,935 +0.00(+0.00%)
Dec 11, 2007 10.71 10.96 10.54 10.59 84,455 -0.16(-1.48%)
Dec 10, 2007 10.52 10.75 10.41 10.75 83,979 +0.27(+2.56%)
Dec 07, 2007 10.33 10.50 10.26 10.48 51,340 +0.25(+2.46%)
Dec 06, 2007 10.31 10.43 10.19 10.22 94,819 +0.04(+0.41%)
Dec 05, 2007 9.604 10.41 9.604 10.18 128,053 +0.62(+6.50%)
Dec 04, 2007 9.898 9.898 9.537 9.562 104,110 -0.35(-3.56%)
Dec 03, 2007 9.923 9.982 9.755 9.914 194,522 -0.07(-0.67%)
Nov 30, 2007 10.09 10.09 9.864 9.982 249,674 +0.14(+1.45%)
Nov 29, 2007 9.696 9.881 9.553 9.839 385,828 +0.01(+0.09%)
Nov 28, 2007 9.679 10.02 9.679 9.830 177,011 +0.24(+2.54%)
Nov 27, 2007 9.570 9.654 9.310 9.587 189,161 -0.01(-0.09%)
Nov 26, 2007 10.05 10.05 9.570 9.595 142,943 -0.18(-1.80%)
Nov 23, 2007 9.788 9.914 9.713 9.772 75,521 +0.13(+1.31%)
Nov 21, 2007 10.01 10.03 9.545 9.646 107,578 -0.52(-5.12%)
Nov 20, 2007 10.14 10.20 10.08 10.17 43,716 +0.03(+0.25%)
Nov 19, 2007 10.29 10.31 10.07 10.14 42,763 -0.14(-1.39%)
Nov 16, 2007 10.17 10.32 10.01 10.28 88,267 +0.14(+1.41%)
Nov 15, 2007 10.17 10.32 10.12 10.14 47,052 -0.16(-1.55%)
Nov 14, 2007 10.52 10.57 10.26 10.30 98,750 -0.15(-1.45%)
Nov 13, 2007 10.51 10.57 10.38 10.45 263,254 +0.08(+0.73%)
Nov 12, 2007 10.78 10.78 10.38 10.38 45,384 -0.45(-4.11%)
Nov 09, 2007 11.33 11.33 10.71 10.82 47,171 -0.34(-3.01%)
Nov 08, 2007 11.12 11.26 10.91 11.16 67,064 +0.21(+1.92%)
Nov 07, 2007 11.46 11.48 10.90 10.95 69,565 -0.45(-3.98%)
Nov 06, 2007 11.39 11.43 11.30 11.40 28,588 +0.07(+0.59%)
Nov 05, 2007 11.24 11.41 11.19 11.33 47,528 -0.08(-0.66%)
Nov 02, 2007 11.27 11.43 11.27 11.41 48,839 +0.30(+2.68%)
Nov 01, 2007 11.27 11.30 11.11 11.11 39,905 -0.21(-1.89%)
Oct 31, 2007 11.17 11.32 11.12 11.32 54,437 +0.23(+2.04%)
Oct 30, 2007 11.00 11.12 10.92 11.10 71,829 -0.06(-0.53%)
Oct 29, 2007 11.17 11.17 11.05 11.16 38,952 -0.04(-0.37%)
Oct 26, 2007 11.00 11.27 10.95 11.20 36,212 +0.23(+2.07%)
Oct 25, 2007 11.04 11.10 10.91 10.97 28,588 -0.02(-0.15%)
Oct 24, 2007 11.05 11.07 10.81 10.99 64,801 -0.11(-0.98%)
Oct 23, 2007 11.35 11.35 11.06 11.10 44,908 +0.02(+0.15%)
Oct 22, 2007 10.82 11.10 10.59 11.08 67,779 -0.02(-0.15%)
Oct 19, 2007 11.30 11.35 11.01 11.10 34,902 -0.16(-1.42%)
Oct 18, 2007 11.13 11.38 10.99 11.26 61,823 +0.14(+1.28%)
Oct 17, 2007 11.17 11.23 11.02 11.11 41,572 +0.19(+1.77%)
Oct 16, 2007 11.22 11.23 10.92 10.92 50,506 -0.31(-2.77%)
Oct 15, 2007 11.47 11.49 11.20 11.23 40,143 -0.28(-2.41%)
Oct 12, 2007 11.55 11.59 11.46 11.51 27,993 +0.06(+0.51%)
Oct 11, 2007 11.48 11.68 11.43 11.45 34,663 -0.02(-0.15%)
Oct 10, 2007 11.53 11.54 11.43 11.47 22,870 -0.07(-0.58%)
Oct 09, 2007 11.52 11.55 11.46 11.53 65,873 -0.08(-0.72%)
Oct 08, 2007 11.50 11.64 11.35 11.62 55,271 +0.15(+1.32%)
Oct 05, 2007 11.26 11.53 11.23 11.47 37,880 +0.34(+3.09%)
Oct 04, 2007 11.00 11.18 10.96 11.12 32,877 +0.12(+1.07%)
Oct 03, 2007 11.21 11.23 10.97 11.01 30,613 -0.20(-1.80%)
Oct 02, 2007 11.21 11.26 11.11 11.21 43,955 -0.14(-1.26%)
Oct 01, 2007 11.30 11.35 11.24 11.35 54,914 +0.08(+0.67%)
Sep 28, 2007 11.19 11.35 11.13 11.27 70,995 +0.13(+1.13%)
Sep 27, 2007 11.13 11.17 11.07 11.15 401,909 +0.13(+1.22%)
Sep 26, 2007 11.06 11.06 10.95 11.01 26,444 +0.00(+0.00%)
Sep 25, 2007 10.86 11.02 10.85 11.01 102,800 +0.01(+0.08%)
Sep 24, 2007 11.02 11.14 10.97 11.01 26,801 -0.02(-0.15%)
Sep 21, 2007 11.01 11.02 10.90 11.02 33,829 -0.01(-0.08%)
Sep 20, 2007 10.84 11.10 10.79 11.03 37,284 +0.30(+2.82%)
Sep 19, 2007 10.84 10.84 10.70 10.73 126,028 -0.13(-1.24%)
Sep 18, 2007 10.75 10.91 10.64 10.86 148,899 +0.17(+1.57%)
Sep 17, 2007 10.77 10.82 10.68 10.70 37,760 -0.05(-0.47%)
Sep 14, 2007 10.87 10.94 10.71 10.75 30,256 -0.17(-1.54%)
Sep 13, 2007 10.68 10.96 10.68 10.91 31,447 +0.22(+2.04%)
Sep 12, 2007 10.54 10.70 10.53 10.70 30,018 +0.07(+0.63%)
Sep 11, 2007 10.77 10.78 10.49 10.63 52,293 -0.06(-0.55%)
Sep 10, 2007 10.75 10.82 10.60 10.69 25,729 -0.05(-0.47%)
Sep 07, 2007 10.80 10.80 10.70 10.74 40,619 -0.10(-0.93%)
Sep 06, 2007 10.73 10.88 10.69 10.84 43,955 +0.07(+0.62%)
Sep 05, 2007 11.00 11.00 10.66 10.77 52,174 -0.24(-2.21%)
Sep 04, 2007 10.92 11.10 10.87 11.01 64,920 +0.19(+1.78%)
Aug 31, 2007 10.78 10.85 10.64 10.82 43,597 +0.21(+1.98%)
Aug 30, 2007 10.53 10.74 10.40 10.61 70,280 +0.08(+0.80%)
Aug 29, 2007 10.37 10.54 10.31 10.53 39,071 +0.29(+2.79%)
Aug 28, 2007 10.61 10.61 10.20 10.24 73,735 -0.46(-4.31%)
Aug 27, 2007 10.79 10.79 10.54 10.70 31,566 -0.08(-0.78%)
Aug 24, 2007 10.75 10.85 10.62 10.79 110,066 +0.18(+1.66%)
Aug 23, 2007 10.77 10.85 10.45 10.61 61,465 +0.05(+0.48%)
Aug 22, 2007 10.50 10.62 10.47 10.56 84,217 +0.20(+1.95%)
Aug 21, 2007 10.28 10.36 10.12 10.36 49,196 +0.03(+0.32%)
Aug 20, 2007 10.23 10.33 10.07 10.33 59,559 +0.19(+1.91%)
Aug 17, 2007 10.02 10.48 9.881 10.13 129,363 +0.52(+5.42%)
Aug 16, 2007 9.461 9.679 9.461 9.612 107,326 -0.04(-0.43%)
Aug 15, 2007 9.956 10.01 9.587 9.654 74,211 -0.39(-3.93%)
Aug 14, 2007 10.31 10.31 10.02 10.05 69,208 -0.34(-3.31%)
Aug 13, 2007 10.58 10.74 10.36 10.39 103,634 -0.05(-0.48%)
Aug 10, 2007 10.46 10.48 10.07 10.44 347,471 -0.19(-1.82%)
Aug 09, 2007 11.04 11.11 10.48 10.64 561,887 -0.53(-4.74%)
Aug 08, 2007 11.14 11.29 11.08 11.17 107,922 +0.08(+0.76%)
Aug 07, 2007 10.99 11.18 10.99 11.08 51,578 +0.23(+2.09%)
Aug 06, 2007 11.00 11.00 10.81 10.85 26,801 -0.10(-0.92%)
Aug 03, 2007 11.06 11.12 10.91 10.96 56,939 -0.13(-1.21%)
Aug 02, 2007 10.85 11.15 10.85 11.09 71,710 +0.37(+3.45%)
Aug 01, 2007 10.75 10.86 10.68 10.72 48,481 -0.13(-1.16%)
Jul 31, 2007 11.19 11.27 10.81 10.85 93,985 -0.29(-2.56%)
Jul 30, 2007 11.11 11.17 11.04 11.13 82,549 +0.05(+0.45%)
Jul 27, 2007 11.08 11.23 11.07 11.08 43,955 -0.03(-0.30%)
Jul 26, 2007 11.24 11.33 10.96 11.11 73,496 -0.34(-2.93%)
Jul 25, 2007 11.46 11.57 11.34 11.45 113,640 +0.19(+1.72%)
Jul 24, 2007 11.48 11.52 11.17 11.26 115,307 -0.13(-1.11%)
Jul 23, 2007 11.67 11.71 11.27 11.38 154,498 -0.29(-2.45%)
Jul 20, 2007 11.81 11.87 11.60 11.67 150,209 -0.14(-1.21%)
Jul 19, 2007 11.85 11.88 11.76 11.81 157,357 +0.06(+0.50%)
Jul 18, 2007 11.90 11.90 11.65 11.75 36,331 -0.09(-0.78%)
Jul 17, 2007 11.97 11.97 11.79 11.85 96,486 -0.13(-1.05%)
Jul 16, 2007 12.06 12.14 11.96 11.97 74,926 -0.16(-1.31%)
Jul 13, 2007 11.88 12.21 11.88 12.13 86,242 +0.27(+2.27%)
Jul 12, 2007 11.77 11.89 11.76 11.86 57,892 +0.18(+1.51%)
Jul 11, 2007 11.67 11.76 11.66 11.69 31,566 -0.05(-0.43%)
Jul 10, 2007 11.69 11.78 11.62 11.74 78,261 +0.02(+0.14%)
Jul 09, 2007 11.94 11.94 11.70 11.72 64,681 -0.09(-0.78%)
Jul 06, 2007 11.67 11.84 11.66 11.81 128,768 +0.21(+1.81%)
Jul 05, 2007 11.55 11.64 11.55 11.60 32,877 +0.11(+0.95%)
Jul 03, 2007 11.49 11.59 11.43 11.49 16,557 +0.01(+0.07%)
Jul 02, 2007 11.32 11.48 11.18 11.48 53,961 +0.29(+2.55%)
Jun 29, 2007 11.17 11.41 11.16 11.20 70,637 +0.03(+0.30%)
Jun 28, 2007 11.15 11.24 11.10 11.17 28,946 +0.06(+0.53%)
Jun 27, 2007 11.04 11.13 10.92 11.11 37,999 +0.02(+0.15%)
Jun 26, 2007 11.37 11.37 11.06 11.09 46,933 -0.17(-1.49%)
Jun 25, 2007 11.43 11.48 11.25 11.26 74,092 -0.19(-1.69%)
Jun 22, 2007 11.39 11.48 11.39 11.45 21,084 +0.03(+0.22%)
Jun 21, 2007 11.48 11.48 11.35 11.43 130,316 -0.07(-0.58%)
Jun 20, 2007 11.47 11.53 11.45 11.49 19,178 -0.02(-0.15%)
Jun 19, 2007 11.53 11.59 11.49 11.51 66,468 -0.03(-0.22%)
Jun 18, 2007 11.55 11.59 11.49 11.53 34,663 -0.02(-0.15%)
Jun 15, 2007 11.64 11.69 11.43 11.55 83,502 +0.08(+0.66%)
Jun 14, 2007 11.34 11.59 11.30 11.48 94,700 +0.13(+1.19%)
Jun 13, 2007 11.13 11.41 11.08 11.34 47,052 +0.36(+3.29%)
Jun 12, 2007 10.83 11.11 10.80 10.98 335,917 +0.08(+0.77%)
Jun 11, 2007 10.90 10.90 10.81 10.90 36,331 +0.04(+0.39%)
Jun 08, 2007 10.70 10.90 10.61 10.85 28,707 +0.08(+0.78%)
Jun 07, 2007 10.94 10.94 10.69 10.77 64,920 -0.18(-1.69%)
Jun 06, 2007 11.14 11.17 10.87 10.96 48,481 -0.27(-2.39%)
Jun 05, 2007 11.18 11.23 11.08 11.22 46,338 -0.03(-0.30%)
Jun 04, 2007 11.17 11.27 11.14 11.26 91,126 +0.10(+0.90%)
Jun 01, 2007 11.01 11.19 10.89 11.16 107,088 +0.21(+1.92%)
May 31, 2007 11.08 11.08 10.83 10.95 345,566 +0.25(+2.36%)
May 30, 2007 10.59 10.75 10.52 10.70 36,212 +0.03(+0.24%)
May 29, 2007 10.56 10.88 10.56 10.67 33,353 +0.44(+4.27%)
May 25, 2007 10.19 10.29 10.19 10.23 31,235 +0.09(+0.91%)
May 24, 2007 10.14 10.40 10.12 10.14 43,002 -0.03(-0.33%)
May 23, 2007 10.06 10.18 10.06 10.17 32,162 +0.13(+1.34%)
May 22, 2007 10.07 10.09 10.03 10.04 20,369 -0.04(-0.42%)
May 21, 2007 10.08 10.17 10.01 10.08 16,914 +0.06(+0.59%)
May 18, 2007 9.965 10.02 9.914 10.02 25,729 +0.11(+1.10%)
May 17, 2007 9.990 10.03 9.814 9.914 22,990 -0.03(-0.34%)
May 16, 2007 10.07 10.09 9.923 9.948 37,403 -0.10(-1.00%)
May 15, 2007 9.956 10.08 9.956 10.05 26,921 +0.14(+1.44%)
May 14, 2007 9.864 9.940 9.864 9.906 19,535 +0.04(+0.43%)
May 11, 2007 9.763 9.889 9.763 9.864 19,535 +0.02(+0.17%)
May 10, 2007 9.864 9.881 9.797 9.847 29,303 -0.03(-0.26%)
May 09, 2007 9.839 9.889 9.805 9.872 24,062 +0.01(+0.09%)
May 08, 2007 9.872 9.872 9.772 9.864 24,776 -0.06(-0.59%)
May 07, 2007 9.906 9.982 9.864 9.923 31,924 +0.04(+0.42%)
May 04, 2007 9.822 10.01 9.797 9.881 51,578 +0.08(+0.86%)
May 03, 2007 9.956 10.01 9.763 9.797 38,475 -0.13(-1.27%)
May 02, 2007 9.671 10.01 9.671 9.923 31,209 +0.24(+2.43%)
May 01, 2007 9.889 9.889 9.495 9.688 52,889 -0.03(-0.35%)
Apr 30, 2007 9.982 10.01 9.713 9.721 74,330 -0.18(-1.86%)
Apr 27, 2007 9.898 9.998 9.847 9.906 99,584 +0.06(+0.60%)
Apr 26, 2007 9.923 9.923 9.822 9.847 36,807 -0.11(-1.10%)
Apr 25, 2007 10.03 10.04 9.923 9.956 57,177 +0.01(+0.08%)
Apr 24, 2007 9.982 10.07 9.881 9.948 38,952 -0.06(-0.59%)
Apr 23, 2007 9.889 10.07 9.889 10.01 32,757 +0.14(+1.45%)
Apr 20, 2007 9.772 9.923 9.730 9.864 44,074 +0.09(+0.94%)
Apr 19, 2007 9.830 9.872 9.746 9.772 34,187 -0.08(-0.85%)
Apr 18, 2007 9.914 9.931 9.839 9.856 38,118 -0.03(-0.34%)
Apr 17, 2007 9.982 9.982 9.864 9.889 26,087 -0.09(-0.93%)
Apr 16, 2007 9.881 10.02 9.856 9.982 23,704 +0.14(+1.45%)
Apr 13, 2007 9.881 9.931 9.780 9.839 28,469 -0.01(-0.09%)
Apr 12, 2007 9.872 9.889 9.713 9.847 33,472 +0.03(+0.34%)
Apr 11, 2007 9.847 9.898 9.772 9.814 37,403 +0.01(+0.09%)
Apr 10, 2007 9.872 9.923 9.755 9.805 68,851 -0.02(-0.17%)
Apr 09, 2007 9.696 9.940 9.696 9.822 67,659 +0.06(+0.60%)
Apr 05, 2007 9.721 9.856 9.721 9.763 28,350 +0.04(+0.43%)
Apr 04, 2007 9.856 9.872 9.705 9.721 122,216 -0.10(-1.03%)
Apr 03, 2007 9.570 10.07 9.570 9.822 94,342 +0.34(+3.54%)
Apr 02, 2007 9.520 9.570 9.411 9.486 55,986 +0.03(+0.27%)
Mar 30, 2007 9.520 9.637 9.444 9.461 39,785 -0.05(-0.53%)
Mar 29, 2007 9.562 9.671 9.486 9.511 47,171 -0.03(-0.35%)
Mar 28, 2007 9.520 9.679 9.520 9.545 41,096 -0.01(-0.09%)
Mar 27, 2007 9.495 9.562 9.453 9.553 45,146 +0.06(+0.62%)
Mar 26, 2007 9.511 9.595 9.444 9.495 71,590 +0.02(+0.18%)
Mar 23, 2007 9.176 9.528 9.176 9.478 70,995 +0.33(+3.58%)
Mar 22, 2007 9.226 9.251 9.117 9.150 42,883 -0.08(-0.91%)
Mar 21, 2007 9.033 9.243 9.016 9.234 116,141 +0.21(+2.33%)
Mar 20, 2007 8.991 9.108 8.991 9.025 41,096 +0.08(+0.84%)
Mar 19, 2007 8.756 8.991 8.756 8.949 44,908 +0.22(+2.50%)
Mar 16, 2007 8.773 8.806 8.706 8.731 24,657 -0.02(-0.19%)
Mar 15, 2007 8.748 8.748 8.563 8.748 47,409 +0.08(+0.97%)
Mar 14, 2007 8.748 8.773 8.630 8.664 33,115 -0.09(-1.05%)
Mar 13, 2007 8.899 8.941 8.748 8.756 32,638 -0.14(-1.60%)
Mar 12, 2007 8.840 8.941 8.748 8.899 48,124 +0.00(+0.00%)
Mar 09, 2007 9.016 9.016 8.789 8.899 47,171 -0.01(-0.09%)
Mar 08, 2007 8.941 9.008 8.848 8.907 80,643 +0.16(+1.82%)
Mar 07, 2007 8.739 8.773 8.664 8.748 37,760 +0.02(+0.19%)
Mar 06, 2007 8.437 8.831 8.437 8.731 51,578 +0.45(+5.48%)
Mar 05, 2007 8.521 8.521 8.177 8.277 46,218 -0.36(-4.18%)
Mar 02, 2007 8.722 8.789 8.638 8.638 52,174 -0.05(-0.58%)
Mar 01, 2007 8.672 8.789 8.647 8.689 132,818 -0.07(-0.77%)
Feb 28, 2007 8.748 8.789 8.529 8.756 168,792 +0.02(+0.19%)
Feb 27, 2007 9.016 9.016 8.647 8.739 57,534 -0.24(-2.71%)
Feb 26, 2007 9.016 9.041 8.983 8.983 15,962 -0.02(-0.19%)
Feb 23, 2007 9.008 9.058 8.949 8.999 25,848 -0.01(-0.09%)
Feb 22, 2007 8.957 9.067 8.890 9.008 34,663 +0.03(+0.28%)
Feb 21, 2007 9.008 9.058 8.966 8.983 52,293 +0.00(+0.00%)
Feb 20, 2007 9.016 9.033 8.949 8.983 39,666 +0.00(+0.00%)
Feb 16, 2007 8.974 9.033 8.941 8.983 68,255 -0.01(-0.09%)
Feb 15, 2007 8.941 9.067 8.924 8.991 44,074 +0.09(+1.04%)
Feb 14, 2007 8.890 8.915 8.798 8.899 64,920 +0.12(+1.34%)
Feb 13, 2007 8.966 9.108 8.756 8.781 105,539 -0.08(-0.95%)
Feb 12, 2007 8.848 9.067 8.798 8.865 84,298 +0.13(+1.54%)
Feb 09, 2007 8.731 9.016 8.680 8.731 143,896 +0.21(+2.46%)
Feb 08, 2007 8.252 8.580 8.252 8.521 101,013 +0.38(+4.64%)
Feb 07, 2007 8.210 8.269 8.110 8.143 35,497 -0.10(-1.22%)
Feb 06, 2007 8.353 8.353 8.210 8.244 31,447 -0.04(-0.51%)
Feb 05, 2007 8.328 8.353 8.235 8.286 22,870 -0.03(-0.30%)
Feb 02, 2007 8.160 8.319 8.160 8.311 81,120 +0.13(+1.54%)
Feb 01, 2007 8.319 8.420 8.076 8.185 225,612 -0.16(-1.91%)
Jan 31, 2007 8.219 8.361 8.193 8.345 37,165 +0.04(+0.51%)
Jan 30, 2007 8.143 8.303 8.143 8.303 63,371 +0.17(+2.06%)
Jan 29, 2007 8.068 8.244 8.068 8.135 56,700 +0.03(+0.31%)
Jan 26, 2007 8.168 8.177 8.026 8.110 38,475 +0.00(+0.00%)
Jan 25, 2007 8.210 8.294 8.093 8.110 121,263 -0.05(-0.62%)
Jan 24, 2007 8.118 8.210 8.084 8.160 81,954 +0.07(+0.83%)
Jan 23, 2007 8.151 8.193 8.017 8.093 51,340 -0.03(-0.31%)
Jan 22, 2007 8.319 8.361 8.101 8.118 86,957 -0.27(-3.20%)
Jan 19, 2007 8.395 8.470 8.311 8.387 30,256 -0.01(-0.10%)
Jan 18, 2007 8.521 8.529 8.378 8.395 35,497 -0.08(-0.89%)
Jan 17, 2007 8.395 8.546 8.361 8.470 119,357 +0.05(+0.60%)
Jan 16, 2007 8.370 8.437 8.235 8.420 39,785 +0.04(+0.50%)
Jan 12, 2007 8.303 8.395 8.269 8.378 19,059 +0.13(+1.53%)
Jan 11, 2007 8.370 8.412 8.210 8.252 75,283 -0.18(-2.19%)
Jan 10, 2007 8.378 8.613 8.336 8.437 55,747 +0.11(+1.31%)
Jan 09, 2007 8.101 8.353 8.101 8.328 66,706 +0.19(+2.37%)
Jan 08, 2007 8.051 8.185 8.017 8.135 34,425 +0.08(+0.94%)
Jan 05, 2007 7.690 8.118 7.690 8.059 45,503 +0.44(+5.84%)
Jan 04, 2007 7.740 7.740 7.530 7.614 24,896 -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.