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

CAE (NY: CAE )

17.84 -0.17 (-0.94%)
Official Closing 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 (%)
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%)
Dec 01, 2005 5.834 5.860 5.725 5.860 46,218 -0.03(-0.57%)
Nov 30, 2005 5.776 5.918 5.759 5.893 21,798 +0.15(+2.63%)
Nov 29, 2005 5.725 5.767 5.725 5.742 14,651 +0.03(+0.44%)
Nov 28, 2005 5.801 5.801 5.692 5.717 17,867 -0.12(-2.01%)
Nov 25, 2005 5.834 5.851 5.818 5.834 5,955 -0.02(-0.29%)
Nov 23, 2005 5.767 5.893 5.767 5.851 23,109 +0.08(+1.31%)
Nov 22, 2005 5.667 5.834 5.667 5.776 16,200 +0.09(+1.62%)
Nov 21, 2005 5.650 5.759 5.641 5.683 41,096 +0.00(+0.00%)
Nov 18, 2005 5.507 5.683 5.507 5.683 16,438 +0.18(+3.36%)
Nov 17, 2005 5.591 5.591 5.406 5.499 27,993 -0.11(-1.95%)
Nov 16, 2005 5.675 5.709 5.549 5.608 21,084 -0.09(-1.62%)
Nov 15, 2005 5.709 5.793 5.700 5.700 15,604 -0.05(-0.88%)
Nov 14, 2005 5.625 5.751 5.625 5.751 13,579 +0.07(+1.18%)
Nov 11, 2005 5.591 5.700 5.566 5.683 18,820 +0.09(+1.65%)
Nov 10, 2005 5.658 5.742 5.490 5.591 25,253 -0.12(-2.06%)
Nov 09, 2005 5.599 5.734 5.599 5.709 31,685 +0.08(+1.34%)
Nov 08, 2005 5.625 5.784 5.625 5.633 42,287 -0.03(-0.59%)
Nov 07, 2005 5.742 5.776 5.633 5.667 49,911 -0.06(-1.03%)
Nov 04, 2005 5.868 5.902 5.717 5.725 39,071 -0.11(-1.87%)
Nov 03, 2005 5.944 5.944 5.784 5.834 238,120 -0.06(-1.00%)
Nov 02, 2005 5.868 5.902 5.834 5.893 45,503 +0.08(+1.45%)
Nov 01, 2005 5.717 5.809 5.717 5.809 43,121 +0.05(+0.87%)
Oct 31, 2005 5.709 5.784 5.692 5.759 1,099,950 +0.03(+0.44%)
Oct 28, 2005 5.650 5.784 5.583 5.734 26,325 +0.11(+1.94%)
Oct 27, 2005 5.625 5.717 5.608 5.625 20,369 +0.00(+0.00%)
Oct 26, 2005 5.574 5.641 5.541 5.625 28,588 +0.05(+0.90%)
Oct 25, 2005 5.524 5.608 5.524 5.574 28,588 +0.04(+0.76%)
Oct 24, 2005 5.457 5.549 5.457 5.532 12,150 +0.04(+0.76%)
Oct 21, 2005 5.541 5.574 5.473 5.490 12,150 -0.11(-1.95%)
Oct 20, 2005 5.574 5.633 5.557 5.599 41,096 +0.08(+1.37%)
Oct 19, 2005 5.490 5.566 5.457 5.524 18,463 -0.02(-0.30%)
Oct 18, 2005 5.490 5.541 5.457 5.541 66,111 +0.03(+0.46%)
Oct 17, 2005 5.440 5.583 5.440 5.515 15,723 +0.12(+2.18%)
Oct 14, 2005 5.406 5.499 5.373 5.398 21,322 +0.08(+1.58%)
Oct 13, 2005 5.482 5.482 5.188 5.314 82,788 -0.19(-3.51%)
Oct 12, 2005 5.482 5.574 5.482 5.507 97,201 -0.02(-0.30%)
Oct 11, 2005 5.658 5.658 5.499 5.524 41,096 -0.13(-2.37%)
Oct 10, 2005 5.709 5.717 5.625 5.658 27,516 -0.04(-0.74%)
Oct 07, 2005 5.625 5.742 5.625 5.700 22,990 +0.03(+0.59%)
Oct 06, 2005 5.667 5.675 5.591 5.667 15,723 +0.01(+0.15%)
Oct 05, 2005 5.667 5.692 5.650 5.658 13,936 -0.01(-0.15%)
Oct 04, 2005 5.734 5.759 5.667 5.667 24,062 -0.12(-2.03%)
Oct 03, 2005 5.700 5.801 5.700 5.784 41,096 +0.10(+1.77%)
Sep 30, 2005 5.759 5.818 5.667 5.683 19,773 -0.08(-1.31%)
Sep 29, 2005 5.876 5.876 5.709 5.759 35,735 -0.15(-2.56%)
Sep 28, 2005 5.868 5.986 5.818 5.910 53,008 +0.03(+0.43%)
Sep 27, 2005 5.692 5.927 5.692 5.885 33,472 +0.11(+1.89%)
Sep 26, 2005 5.734 5.826 5.725 5.776 31,566 +0.01(+0.15%)
Sep 23, 2005 5.767 5.793 5.616 5.767 39,905 -0.03(-0.43%)
Sep 22, 2005 5.876 6.002 5.742 5.793 38,356 -0.05(-0.86%)
Sep 21, 2005 5.793 5.885 5.793 5.843 43,836 +0.20(+3.57%)
Sep 20, 2005 5.751 5.809 5.633 5.641 37,403 -0.17(-2.89%)
Sep 19, 2005 5.885 5.910 5.725 5.809 31,804 -0.12(-1.98%)
Sep 16, 2005 5.885 5.969 5.860 5.927 47,052 -0.01(-0.14%)
Sep 15, 2005 5.876 5.935 5.851 5.935 42,883 +0.03(+0.43%)
Sep 14, 2005 5.918 5.952 5.860 5.910 37,284 -0.03(-0.56%)
Sep 13, 2005 6.263 6.263 5.893 5.944 30,851 -0.01(-0.14%)
Sep 12, 2005 5.952 5.952 5.834 5.952 23,943 +0.01(+0.14%)
Sep 09, 2005 5.876 5.960 5.818 5.944 23,109 +0.07(+1.14%)
Sep 08, 2005 5.893 5.944 5.767 5.876 86,838 -0.02(-0.28%)
Sep 07, 2005 5.952 6.028 5.876 5.893 37,522 -0.06(-0.99%)
Sep 06, 2005 5.709 5.960 5.658 5.952 75,402 +0.25(+4.42%)
Sep 02, 2005 5.675 5.717 5.633 5.700 22,037 -0.08(-1.31%)
Sep 01, 2005 5.776 5.801 5.683 5.776 48,839 -0.05(-0.86%)
Aug 31, 2005 5.465 5.851 5.465 5.826 39,666 +0.36(+6.61%)
Aug 30, 2005 5.306 5.507 5.306 5.465 83,860 +0.18(+3.33%)
Aug 29, 2005 5.507 5.507 5.264 5.289 80,882 -0.20(-3.67%)
Aug 26, 2005 5.524 5.541 5.423 5.490 15,842 -0.03(-0.61%)
Aug 25, 2005 5.549 5.549 5.398 5.524 36,927 +0.01(+0.15%)
Aug 24, 2005 5.608 5.692 5.482 5.515 58,845 -0.03(-0.45%)
Aug 23, 2005 5.599 5.608 5.541 5.541 23,823 -0.03(-0.60%)
Aug 22, 2005 5.524 5.583 5.482 5.574 129,840 +0.13(+2.31%)
Aug 19, 2005 5.448 5.499 5.322 5.448 26,921 +0.00(+0.00%)
Aug 18, 2005 5.549 5.549 5.390 5.448 49,315 -0.09(-1.67%)
Aug 17, 2005 5.457 5.574 5.457 5.541 40,381 +0.03(+0.61%)
Aug 16, 2005 5.658 5.658 5.482 5.507 67,779 -0.14(-2.53%)
Aug 15, 2005 5.675 5.683 5.591 5.650 106,492 -0.03(-0.44%)
Aug 12, 2005 5.415 5.717 5.406 5.675 461,826 +0.28(+5.13%)
Aug 11, 2005 4.869 5.784 4.861 5.398 524,602 +0.53(+10.86%)
Aug 10, 2005 4.810 4.894 4.793 4.869 197,976 +0.06(+1.22%)
Aug 09, 2005 5.029 5.029 4.802 4.810 347,233 -0.22(-4.34%)
Aug 08, 2005 4.987 5.087 4.869 5.029 358,073 +0.13(+2.74%)
Aug 05, 2005 4.819 4.945 4.752 4.894 23,347 +0.09(+1.92%)
Aug 04, 2005 4.819 4.819 4.785 4.802 18,106 +0.02(+0.35%)
Aug 03, 2005 4.726 4.819 4.701 4.785 23,823 +0.02(+0.35%)
Aug 02, 2005 5.003 5.003 4.693 4.768 53,365 -0.23(-4.54%)
Aug 01, 2005 5.020 5.020 4.835 4.995 54,556 +0.21(+4.39%)
Jul 29, 2005 4.844 4.844 4.693 4.785 25,372 +0.00(+0.00%)
Jul 28, 2005 4.483 4.961 4.483 4.785 466,948 +0.34(+7.75%)
Jul 27, 2005 4.441 4.483 4.357 4.441 48,839 -0.03(-0.75%)
Jul 26, 2005 4.516 4.567 4.458 4.474 21,918 -0.07(-1.48%)
Jul 25, 2005 4.558 4.558 4.449 4.542 59,321 -0.08(-1.64%)
Jul 22, 2005 4.634 4.634 4.600 4.617 12,388 +0.03(+0.55%)
Jul 21, 2005 4.626 4.626 4.584 4.592 11,911 +0.01(+0.18%)
Jul 20, 2005 4.508 4.617 4.508 4.584 20,488 +0.08(+1.68%)
Jul 19, 2005 4.525 4.525 4.374 4.508 38,832 -0.05(-1.10%)
Jul 18, 2005 4.550 4.584 4.525 4.558 68,732 +0.07(+1.50%)
Jul 15, 2005 4.609 4.609 4.466 4.491 11,673 -0.14(-3.08%)
Jul 14, 2005 4.668 4.668 4.600 4.634 10,125 -0.01(-0.18%)
Jul 13, 2005 4.575 4.659 4.558 4.642 17,987 +0.09(+2.03%)
Jul 12, 2005 4.600 4.626 4.542 4.550 36,927 -0.01(-0.18%)
Jul 11, 2005 4.550 4.626 4.550 4.558 29,303 +0.03(+0.56%)
Jul 08, 2005 4.651 4.651 4.533 4.533 311,497 -0.02(-0.37%)
Jul 07, 2005 4.474 4.575 4.416 4.550 78,142 +0.06(+1.31%)
Jul 06, 2005 4.525 4.550 4.491 4.491 57,296 +0.00(+0.00%)
Jul 05, 2005 4.474 4.525 4.391 4.491 16,200 -0.07(-1.47%)
Jul 01, 2005 4.575 4.575 4.500 4.558 6,908 +0.05(+1.12%)
Jun 30, 2005 4.483 4.550 4.483 4.508 59,917 +0.04(+0.94%)
Jun 29, 2005 4.491 4.508 4.424 4.466 11,435 +0.01(+0.19%)
Jun 28, 2005 4.323 4.466 4.323 4.458 27,040 +0.13(+3.11%)
Jun 27, 2005 4.290 4.323 4.239 4.323 35,021 +0.08(+1.98%)
Jun 24, 2005 4.307 4.307 4.239 4.239 18,940 -0.07(-1.56%)
Jun 23, 2005 4.307 4.391 4.189 4.307 49,434 -0.04(-0.97%)
Jun 22, 2005 4.449 4.449 4.281 4.349 122,931 -0.07(-1.52%)
Jun 21, 2005 4.265 4.424 4.265 4.416 209,293 +0.16(+3.75%)
Jun 20, 2005 4.239 4.315 4.239 4.256 151,877 +0.01(+0.20%)
Jun 17, 2005 4.197 4.256 4.164 4.248 28,707 +0.00(+0.00%)
Jun 16, 2005 4.239 4.265 4.223 4.248 75,760 +0.01(+0.20%)
Jun 15, 2005 4.172 4.265 4.155 4.239 102,681 +0.09(+2.23%)
Jun 14, 2005 3.996 4.147 3.979 4.147 99,345 +0.15(+3.78%)
Jun 13, 2005 3.946 3.996 3.937 3.996 124,360 -0.03(-0.63%)
Jun 10, 2005 4.013 4.038 3.962 4.021 370,938 +0.01(+0.21%)
Jun 09, 2005 4.013 4.013 3.946 4.013 359,503 -0.01(-0.21%)
Jun 08, 2005 3.946 4.030 3.946 4.021 567,485 +0.04(+1.05%)
Jun 07, 2005 3.988 3.988 3.929 3.979 74,211 -0.01(-0.21%)
Jun 06, 2005 4.063 4.063 3.988 3.988 17,987 -0.09(-2.26%)
Jun 03, 2005 4.072 4.114 4.046 4.080 36,807 +0.02(+0.41%)
Jun 02, 2005 3.971 4.072 3.946 4.063 39,785 +0.05(+1.26%)
Jun 01, 2005 3.962 4.063 3.946 4.013 49,077 +0.08(+1.92%)
May 31, 2005 3.962 3.996 3.912 3.937 66,587 -0.06(-1.47%)
May 27, 2005 3.929 4.013 3.929 3.996 27,993 +0.03(+0.85%)
May 26, 2005 3.962 3.979 3.929 3.962 39,309 +0.00(+0.00%)
May 25, 2005 4.072 4.080 3.929 3.962 51,817 -0.12(-2.88%)
May 24, 2005 4.038 4.139 4.038 4.080 50,864 +0.08(+2.10%)
May 23, 2005 4.046 4.072 3.988 3.996 19,773 -0.08(-2.06%)
May 20, 2005 4.063 4.147 4.030 4.080 82,669 -0.03(-0.82%)
May 19, 2005 4.021 4.139 3.962 4.114 2,018,839 +0.10(+2.51%)
May 18, 2005 3.979 4.055 3.962 4.013 68,374 +0.01(+0.21%)
May 17, 2005 3.853 4.004 3.853 4.004 24,896 +0.15(+3.92%)
May 16, 2005 3.862 3.870 3.795 3.853 13,460 -0.03(-0.65%)
May 13, 2005 3.920 3.920 3.845 3.878 7,623 -0.04(-1.07%)
May 12, 2005 3.971 3.971 3.845 3.920 12,388 -0.08(-1.89%)
May 11, 2005 3.694 4.013 3.694 3.996 57,653 +0.22(+5.78%)
May 10, 2005 3.820 3.820 3.727 3.778 23,943 -0.05(-1.32%)
May 09, 2005 3.769 3.845 3.769 3.828 16,795 +0.02(+0.44%)
May 06, 2005 3.803 3.828 3.719 3.811 10,125 -0.02(-0.44%)
May 05, 2005 3.870 3.870 3.744 3.828 48,600 -0.07(-1.72%)
May 04, 2005 3.920 3.946 3.845 3.895 64,443 -0.08(-2.11%)
May 03, 2005 3.954 3.996 3.954 3.979 12,388 -0.01(-0.21%)
May 02, 2005 3.862 4.013 3.862 3.988 8,933 +0.13(+3.49%)
Apr 29, 2005 3.811 3.878 3.811 3.853 9,767 +0.03(+0.66%)
Apr 28, 2005 3.878 3.904 3.811 3.828 35,735 -0.04(-1.08%)
Apr 27, 2005 3.895 3.920 3.870 3.870 8,100 -0.13(-3.35%)
Apr 26, 2005 3.904 4.004 3.845 4.004 20,726 +0.08(+2.14%)
Apr 25, 2005 3.962 3.979 3.920 3.920 9,053 -0.04(-1.06%)
Apr 22, 2005 3.996 3.996 3.895 3.962 17,867 -0.06(-1.46%)
Apr 21, 2005 3.862 4.021 3.862 4.021 7,147 +0.12(+3.01%)
Apr 20, 2005 3.878 3.920 3.845 3.904 44,312 +0.03(+0.87%)
Apr 19, 2005 3.853 3.887 3.820 3.870 19,297 +0.03(+0.66%)
Apr 18, 2005 3.828 3.895 3.828 3.845 20,131 -0.03(-0.87%)
Apr 15, 2005 3.962 3.962 3.862 3.878 14,056 -0.07(-1.70%)
Apr 14, 2005 3.954 3.988 3.937 3.946 19,773 -0.04(-1.05%)
Apr 13, 2005 3.920 3.996 3.920 3.988 10,482 +0.07(+1.71%)
Apr 12, 2005 3.878 3.929 3.878 3.920 32,162 +0.00(+0.00%)
Apr 11, 2005 3.920 3.954 3.887 3.920 18,225 +0.01(+0.21%)
Apr 08, 2005 3.862 3.912 3.862 3.912 31,804 -0.02(-0.43%)
Apr 07, 2005 4.055 4.063 3.929 3.929 10,244 -0.11(-2.70%)
Apr 06, 2005 4.088 4.088 4.030 4.038 6,789 -0.09(-2.24%)
Apr 05, 2005 4.130 4.139 4.046 4.130 24,181 +0.00(+0.00%)
Apr 04, 2005 4.122 4.189 4.063 4.130 31,804 -0.03(-0.61%)
Apr 01, 2005 4.114 4.155 4.030 4.155 40,262 +0.00(+0.00%)
Mar 31, 2005 3.828 4.189 3.828 4.155 88,625 +0.34(+9.03%)
Mar 30, 2005 3.669 3.820 3.652 3.811 17,867 +0.12(+3.18%)
Mar 29, 2005 3.744 3.828 3.694 3.694 38,475 -0.02(-0.45%)
Mar 28, 2005 3.736 3.769 3.660 3.711 20,845 -0.01(-0.23%)
Mar 24, 2005 3.669 3.727 3.669 3.719 16,557 +0.07(+1.84%)
Mar 23, 2005 3.677 3.677 3.618 3.652 25,372 -0.08(-2.03%)
Mar 22, 2005 3.711 3.803 3.694 3.727 33,115 +0.03(+0.68%)
Mar 21, 2005 3.652 3.711 3.627 3.702 34,425 +0.03(+0.92%)
Mar 18, 2005 3.685 3.702 3.660 3.669 33,949 -0.03(-0.91%)
Mar 17, 2005 3.727 3.778 3.702 3.702 45,980 +0.00(+0.00%)
Mar 16, 2005 3.744 3.778 3.702 3.702 21,918 -0.07(-1.78%)
Mar 15, 2005 3.685 3.769 3.685 3.769 58,845 +0.09(+2.51%)
Mar 14, 2005 3.685 3.753 3.652 3.677 12,150 -0.08(-2.01%)
Mar 11, 2005 3.719 3.753 3.719 3.753 21,679 +0.03(+0.90%)
Mar 10, 2005 3.786 3.786 3.702 3.719 22,037 -0.07(-1.77%)
Mar 09, 2005 3.719 3.803 3.685 3.786 20,845 +0.11(+2.97%)
Mar 08, 2005 3.677 3.685 3.643 3.677 11,554 +0.00(+0.00%)
Mar 07, 2005 3.551 3.685 3.551 3.677 75,760 +0.16(+4.53%)
Mar 04, 2005 3.635 3.652 3.517 3.517 1,544,028 -0.15(-4.12%)
Mar 03, 2005 3.677 3.702 3.627 3.669 11,673 -0.03(-0.91%)
Mar 02, 2005 3.677 3.719 3.635 3.702 17,153 +0.00(+0.00%)
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.