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 26, 2010 7.284 7.353 7.241 7.275 43,657 -0.03(-0.35%)
Feb 25, 2010 7.198 7.310 7.189 7.301 37,658 +0.04(+0.59%)
Feb 24, 2010 7.301 7.318 7.164 7.258 29,375 -0.02(-0.24%)
Feb 23, 2010 7.490 7.490 7.275 7.275 53,098 -0.21(-2.87%)
Feb 22, 2010 7.499 7.516 7.456 7.490 16,425 +0.02(+0.23%)
Feb 19, 2010 7.490 7.516 7.439 7.473 41,609 -0.08(-1.02%)
Feb 18, 2010 7.421 7.550 7.335 7.550 30,150 +0.16(+2.20%)
Feb 17, 2010 7.516 7.559 7.370 7.387 30,286 -0.09(-1.26%)
Feb 16, 2010 7.490 7.576 7.456 7.482 36,134 -0.00(-0.00%)
Feb 12, 2010 7.232 7.482 7.482 7.482 46,800 +0.27(+3.69%)
Feb 11, 2010 7.009 7.275 6.983 7.215 38,529 +0.23(+3.32%)
Feb 10, 2010 6.966 7.009 6.863 6.983 61,517 -0.09(-1.21%)
Feb 09, 2010 7.181 7.181 6.949 7.069 59,448 +0.08(+1.11%)
Feb 08, 2010 7.018 7.043 6.975 6.992 26,861 -0.08(-1.09%)
Feb 05, 2010 7.086 7.086 6.940 7.069 44,466 +0.06(+0.86%)
Feb 04, 2010 7.078 7.198 6.992 7.009 96,221 -0.06(-0.85%)
Feb 03, 2010 7.198 7.224 7.043 7.069 49,608 -0.19(-2.60%)
Feb 02, 2010 7.052 7.267 7.026 7.258 40,255 +0.28(+4.06%)
Feb 01, 2010 6.958 7.061 6.923 6.975 55,257 +0.10(+1.50%)
Jan 29, 2010 6.923 7.008 6.846 6.872 31,429 -0.03(-0.37%)
Jan 28, 2010 7.001 7.001 6.863 6.897 23,987 -0.09(-1.23%)
Jan 27, 2010 7.043 7.069 6.880 6.983 34,929 -0.13(-1.81%)
Jan 26, 2010 7.001 7.147 7.001 7.112 30,736 +0.04(+0.61%)
Jan 25, 2010 7.129 7.172 7.069 7.069 21,689 -0.09(-1.32%)
Jan 22, 2010 7.232 7.301 7.095 7.164 24,868 -0.10(-1.42%)
Jan 21, 2010 7.293 7.430 7.232 7.267 29,376 -0.03(-0.35%)
Jan 20, 2010 7.370 7.387 7.241 7.293 46,203 -0.25(-3.30%)
Jan 19, 2010 7.439 7.550 7.353 7.542 134,263 +0.06(+0.80%)
Jan 15, 2010 7.473 7.482 7.482 7.482 30,967 +0.00(+0.00%)
Jan 14, 2010 7.353 7.628 7.353 7.482 19,325 +0.07(+0.93%)
Jan 13, 2010 7.344 7.413 7.267 7.413 21,147 +0.08(+1.05%)
Jan 12, 2010 7.456 7.456 7.275 7.335 19,995 -0.15(-2.06%)
Jan 11, 2010 7.447 7.507 7.447 7.490 30,476 +0.05(+0.69%)
Jan 08, 2010 7.267 7.473 7.251 7.439 14,784 +0.18(+2.49%)
Jan 07, 2010 7.172 7.275 7.172 7.258 28,191 -0.03(-0.35%)
Jan 06, 2010 7.172 7.327 7.172 7.284 20,393 +0.17(+2.42%)
Jan 05, 2010 7.224 7.224 7.112 7.112 43,967 -0.08(-1.15%)
Jan 04, 2010 7.181 7.275 7.164 7.195 25,612 +0.13(+1.78%)
Dec 31, 2009 7.112 7.069 7.069 7.069 10,827 -0.05(-0.72%)
Dec 30, 2009 7.147 7.147 7.026 7.121 17,345 -0.01(-0.12%)
Dec 29, 2009 7.172 7.232 7.129 7.129 32,655 +0.00(+0.00%)
Dec 28, 2009 6.975 7.154 6.954 7.129 18,571 +0.03(+0.39%)
Dec 24, 2009 7.138 7.138 7.069 7.102 4,773 -0.01(-0.14%)
Dec 23, 2009 7.095 7.155 7.095 7.112 14,750 +0.07(+0.98%)
Dec 22, 2009 7.018 7.086 7.009 7.043 29,375 +0.02(+0.24%)
Dec 21, 2009 7.001 7.104 6.975 7.026 48,660 -0.02(-0.24%)
Dec 18, 2009 6.966 7.043 6.932 7.043 17,227 +0.08(+1.11%)
Dec 17, 2009 6.915 7.001 6.889 6.966 49,448 -0.02(-0.25%)
Dec 16, 2009 6.837 7.001 6.786 6.983 34,052 +0.15(+2.14%)
Dec 15, 2009 6.829 6.915 6.822 6.837 22,741 +0.02(+0.25%)
Dec 14, 2009 6.829 6.863 6.786 6.820 17,669 -0.06(-0.87%)
Dec 11, 2009 6.992 7.006 6.880 6.880 15,382 +0.01(+0.11%)
Dec 10, 2009 7.027 7.027 6.873 6.873 40,595 -0.08(-1.18%)
Dec 09, 2009 7.061 7.061 6.941 6.955 8,178 -0.05(-0.78%)
Dec 08, 2009 6.958 7.018 6.950 7.009 17,809 +0.04(+0.61%)
Dec 07, 2009 7.001 7.061 6.967 6.967 12,677 +0.00(+0.00%)
Dec 04, 2009 7.035 7.061 6.958 6.967 7,373 -0.01(-0.12%)
Dec 03, 2009 7.001 7.018 6.941 6.975 11,878 -0.09(-1.33%)
Dec 02, 2009 7.035 7.617 7.027 7.069 5,620 +0.05(+0.73%)
Dec 01, 2009 6.958 7.078 6.898 7.018 55,130 +0.08(+1.11%)
Nov 30, 2009 6.898 6.941 6.838 6.941 10,236 +0.09(+1.37%)
Nov 27, 2009 6.830 6.881 6.804 6.847 8,646 -0.26(-3.61%)
Nov 25, 2009 6.958 7.104 6.950 7.104 25,330 +0.16(+2.34%)
Nov 24, 2009 6.958 7.010 6.890 6.941 13,320 +0.03(+0.37%)
Nov 23, 2009 6.890 6.929 6.855 6.915 7,653 +0.15(+2.15%)
Nov 20, 2009 6.898 6.907 6.727 6.770 18,754 -0.25(-3.54%)
Nov 19, 2009 7.138 7.138 6.958 7.018 25,882 -0.25(-3.42%)
Nov 18, 2009 7.223 7.360 7.206 7.266 17,269 +0.05(+0.71%)
Nov 17, 2009 7.069 7.215 7.069 7.215 20,596 +0.09(+1.20%)
Nov 16, 2009 7.112 7.146 7.086 7.129 22,006 +0.08(+1.09%)
Nov 13, 2009 6.975 7.069 6.941 7.052 12,724 +0.08(+1.10%)
Nov 12, 2009 7.035 7.129 6.915 6.975 20,797 -0.18(-2.51%)
Nov 11, 2009 7.266 7.386 7.095 7.155 150,983 -0.21(-2.79%)
Nov 10, 2009 7.352 7.429 7.311 7.360 16,357 -0.11(-1.49%)
Nov 09, 2009 7.164 7.523 7.164 7.472 18,496 +0.49(+6.99%)
Nov 06, 2009 6.813 6.984 6.795 6.984 13,144 +0.05(+0.74%)
Nov 05, 2009 6.890 6.932 6.787 6.932 33,504 +0.03(+0.50%)
Nov 04, 2009 6.881 6.950 6.838 6.898 13,968 -0.03(-0.49%)
Nov 03, 2009 6.624 6.932 6.624 6.932 34,079 +0.22(+3.32%)
Nov 02, 2009 6.701 6.778 6.633 6.710 23,374 +0.09(+1.29%)
Oct 30, 2009 6.727 6.753 6.607 6.624 18,256 -0.16(-2.40%)
Oct 29, 2009 6.727 6.821 6.680 6.787 23,265 +0.09(+1.41%)
Oct 28, 2009 7.078 7.095 6.633 6.693 53,609 -0.50(-6.90%)
Oct 27, 2009 7.104 7.189 7.060 7.189 26,429 +0.03(+0.48%)
Oct 26, 2009 7.318 7.335 7.155 7.155 25,656 -0.25(-3.35%)
Oct 23, 2009 7.395 7.403 7.318 7.403 17,569 -0.06(-0.80%)
Oct 22, 2009 7.882 7.882 7.446 7.463 26,559 -0.09(-1.13%)
Oct 21, 2009 7.429 7.617 7.403 7.549 12,225 +0.14(+1.85%)
Oct 20, 2009 7.412 7.455 7.412 7.412 32,232 -0.26(-3.35%)
Oct 19, 2009 7.446 7.703 7.446 7.668 37,999 +0.21(+2.75%)
Oct 16, 2009 7.403 7.463 7.395 7.463 3,774 -0.03(-0.46%)
Oct 15, 2009 7.497 7.540 7.472 7.497 8,027 -0.11(-1.46%)
Oct 14, 2009 7.489 7.609 7.437 7.609 8,400 +0.20(+2.66%)
Oct 13, 2009 7.600 7.660 7.412 7.412 37,557 -0.09(-1.25%)
Oct 12, 2009 7.583 7.694 7.489 7.506 8,486 -0.10(-1.35%)
Oct 09, 2009 7.360 7.609 7.352 7.609 22,335 +0.29(+3.98%)
Oct 08, 2009 7.189 7.318 7.146 7.318 26,992 +0.15(+2.03%)
Oct 07, 2009 7.138 7.172 7.095 7.172 14,362 -0.01(-0.12%)
Oct 06, 2009 7.146 7.241 7.129 7.181 30,335 +0.03(+0.48%)
Oct 05, 2009 7.069 7.146 6.924 7.146 34,237 +0.27(+3.86%)
Oct 02, 2009 7.018 7.078 6.881 6.881 32,485 -0.16(-2.31%)
Oct 01, 2009 7.121 7.172 7.035 7.044 29,587 -0.20(-2.72%)
Sep 30, 2009 7.121 7.275 7.061 7.241 27,318 +0.16(+2.30%)
Sep 29, 2009 6.958 7.121 6.958 7.078 23,368 -0.08(-1.11%)
Sep 28, 2009 7.001 7.181 6.855 7.158 36,056 +0.16(+2.24%)
Sep 25, 2009 6.958 7.095 6.941 7.001 20,800 +0.03(+0.49%)
Sep 24, 2009 7.104 7.112 6.898 6.967 17,457 -0.16(-2.28%)
Sep 23, 2009 7.104 7.189 7.104 7.129 23,027 +0.03(+0.48%)
Sep 22, 2009 7.155 7.198 7.078 7.095 26,025 +0.03(+0.48%)
Sep 21, 2009 7.138 7.146 7.009 7.061 19,811 -0.14(-1.90%)
Sep 18, 2009 7.198 7.258 7.146 7.198 69,310 -0.06(-0.83%)
Sep 17, 2009 7.155 7.343 7.155 7.258 36,058 +0.04(+0.59%)
Sep 16, 2009 7.480 7.514 7.215 7.215 34,318 -0.32(-4.20%)
Sep 15, 2009 7.155 7.532 7.155 7.532 152,417 +0.45(+6.28%)
Sep 14, 2009 6.984 7.095 6.958 7.086 11,958 +0.03(+0.36%)
Sep 11, 2009 7.146 7.146 7.026 7.061 53,177 -0.03(-0.39%)
Sep 10, 2009 6.918 7.097 6.918 7.088 17,597 +0.11(+1.59%)
Sep 09, 2009 7.003 7.028 6.943 6.977 35,420 -0.08(-1.09%)
Sep 08, 2009 7.165 7.182 6.969 7.054 21,319 +0.01(+0.12%)
Sep 04, 2009 6.960 7.105 6.960 7.046 23,558 +0.05(+0.73%)
Sep 03, 2009 6.969 6.994 6.773 6.994 48,598 +0.20(+2.89%)
Sep 02, 2009 6.747 6.824 6.687 6.798 69,995 +0.03(+0.38%)
Sep 01, 2009 6.832 6.883 6.679 6.773 26,039 -0.03(-0.38%)
Aug 31, 2009 6.628 6.909 6.628 6.798 54,321 -0.04(-0.53%)
Aug 28, 2009 7.148 7.148 6.832 6.834 23,889 -0.08(-1.20%)
Aug 27, 2009 6.773 7.071 6.653 6.918 35,323 +0.29(+4.38%)
Aug 26, 2009 6.653 6.764 6.611 6.628 35,921 +0.01(+0.13%)
Aug 25, 2009 6.576 6.696 6.508 6.619 23,887 +0.12(+1.84%)
Aug 24, 2009 6.576 6.576 6.457 6.500 30,309 -0.06(-0.91%)
Aug 21, 2009 6.662 6.662 6.440 6.559 36,691 +0.07(+1.05%)
Aug 20, 2009 6.278 6.508 6.278 6.491 37,402 +0.07(+1.06%)
Aug 19, 2009 6.184 6.423 6.176 6.423 29,609 -0.06(-0.92%)
Aug 18, 2009 6.329 6.483 6.269 6.483 19,305 +0.37(+6.00%)
Aug 17, 2009 6.372 6.406 6.107 6.116 66,147 -0.38(-5.91%)
Aug 14, 2009 6.653 6.696 6.458 6.500 35,014 -0.16(-2.43%)
Aug 13, 2009 6.764 6.815 6.542 6.662 125,556 +0.05(+0.77%)
Aug 12, 2009 6.158 6.653 6.158 6.611 46,689 +0.45(+7.34%)
Aug 11, 2009 6.158 6.193 6.061 6.158 17,515 -0.01(-0.14%)
Aug 10, 2009 6.099 6.201 6.048 6.167 22,645 +0.05(+0.84%)
Aug 07, 2009 6.013 6.133 5.937 6.116 31,016 +0.12(+1.99%)
Aug 06, 2009 6.048 6.116 5.911 5.996 22,535 -0.10(-1.68%)
Aug 05, 2009 5.775 6.099 5.749 6.099 47,683 +0.21(+3.62%)
Aug 04, 2009 5.698 5.886 5.698 5.886 17,480 +0.15(+2.68%)
Aug 03, 2009 5.817 5.817 5.604 5.732 13,917 +0.12(+2.13%)
Jul 31, 2009 5.561 5.689 5.532 5.613 55,466 +0.03(+0.61%)
Jul 30, 2009 5.664 5.664 5.485 5.578 14,185 +0.09(+1.55%)
Jul 29, 2009 5.544 5.544 5.425 5.493 10,316 -0.03(-0.46%)
Jul 28, 2009 5.399 5.544 5.365 5.519 14,301 +0.09(+1.73%)
Jul 27, 2009 5.519 5.579 5.416 5.425 12,692 -0.07(-1.24%)
Jul 24, 2009 5.502 5.512 5.459 5.493 1,345 -0.01(-0.16%)
Jul 23, 2009 5.314 5.502 5.271 5.502 25,373 +0.23(+4.37%)
Jul 22, 2009 5.220 5.365 5.220 5.271 18,494 +0.03(+0.65%)
Jul 21, 2009 5.399 5.399 5.135 5.237 28,514 +0.03(+0.49%)
Jul 20, 2009 5.237 5.331 5.195 5.212 87,449 +0.02(+0.33%)
Jul 17, 2009 5.237 5.280 5.160 5.195 103,600 -0.01(-0.17%)
Jul 16, 2009 5.288 5.288 5.178 5.203 26,569 -0.02(-0.32%)
Jul 15, 2009 5.271 5.305 5.212 5.220 19,434 +0.09(+1.66%)
Jul 14, 2009 4.768 5.263 4.768 5.135 43,655 +0.03(+0.67%)
Jul 13, 2009 4.998 5.109 4.913 5.101 26,495 +0.09(+1.70%)
Jul 10, 2009 4.870 5.015 4.845 5.015 39,860 +0.11(+2.26%)
Jul 09, 2009 4.913 4.956 4.853 4.905 32,638 -0.03(-0.52%)
Jul 08, 2009 4.811 4.973 4.811 4.930 38,382 -0.03(-0.69%)
Jul 07, 2009 4.956 5.075 4.905 4.964 19,623 -0.04(-0.85%)
Jul 06, 2009 5.024 5.041 4.905 5.007 21,337 -0.10(-2.00%)
Jul 02, 2009 4.947 5.109 4.691 5.109 25,084 +0.02(+0.34%)
Jul 01, 2009 5.067 5.152 5.067 5.092 6,343 +0.05(+1.02%)
Jun 30, 2009 5.160 5.160 4.990 5.041 36,518 -0.09(-1.83%)
Jun 29, 2009 5.246 5.305 5.067 5.135 26,125 -0.10(-1.95%)
Jun 26, 2009 4.998 5.237 4.956 5.237 28,177 +0.38(+7.72%)
Jun 25, 2009 4.913 5.015 4.862 4.862 56,344 -0.10(-2.06%)
Jun 24, 2009 5.024 5.092 4.956 4.964 6,811 -0.06(-1.19%)
Jun 23, 2009 4.990 5.024 4.896 5.024 12,957 +0.07(+1.38%)
Jun 22, 2009 5.101 5.109 4.956 4.956 23,606 -0.20(-3.97%)
Jun 19, 2009 5.229 5.246 5.118 5.160 18,523 -0.03(-0.66%)
Jun 18, 2009 4.990 5.254 4.990 5.195 17,973 +0.05(+1.00%)
Jun 17, 2009 5.263 5.280 5.143 5.143 16,453 -0.11(-2.11%)
Jun 16, 2009 5.254 5.288 5.169 5.254 80,688 +0.04(+0.82%)
Jun 15, 2009 5.297 5.297 5.160 5.212 21,739 -0.14(-2.71%)
Jun 12, 2009 5.382 5.382 5.280 5.357 10,612 -0.05(-0.95%)
Jun 11, 2009 5.331 5.459 5.331 5.408 19,006 +0.04(+0.75%)
Jun 10, 2009 5.444 5.504 5.308 5.368 33,030 -0.01(-0.16%)
Jun 09, 2009 5.419 5.444 5.317 5.376 15,244 +0.02(+0.32%)
Jun 08, 2009 5.325 5.376 5.300 5.359 16,881 +0.00(+0.00%)
Jun 05, 2009 5.504 5.529 5.321 5.359 47,306 -0.21(-3.81%)
Jun 04, 2009 5.589 5.589 5.389 5.572 34,841 +0.14(+2.66%)
Jun 03, 2009 5.758 5.758 5.342 5.427 35,813 -0.22(-3.91%)
Jun 02, 2009 5.606 5.707 5.606 5.648 69,098 +0.03(+0.45%)
Jun 01, 2009 5.640 5.684 5.614 5.623 28,626 +0.02(+0.30%)
May 29, 2009 5.453 5.640 5.427 5.606 40,245 +0.24(+4.43%)
May 28, 2009 5.351 5.419 5.313 5.368 18,381 +0.08(+1.44%)
May 27, 2009 5.351 5.385 5.291 5.291 20,681 -0.03(-0.64%)
May 26, 2009 5.376 5.393 5.266 5.325 32,980 -0.05(-0.95%)
May 22, 2009 5.232 5.376 5.181 5.376 17,898 +0.22(+4.28%)
May 21, 2009 5.240 5.240 5.104 5.155 23,990 -0.18(-3.34%)
May 20, 2009 5.181 5.410 5.172 5.334 28,692 +0.19(+3.63%)
May 19, 2009 5.283 5.283 5.096 5.147 38,063 -0.16(-3.04%)
May 18, 2009 5.189 5.308 5.079 5.308 16,126 +0.15(+2.97%)
May 15, 2009 5.147 5.232 4.867 5.155 60,360 -0.03(-0.49%)
May 14, 2009 5.342 5.342 5.130 5.181 47,727 -0.06(-1.13%)
May 13, 2009 5.461 5.478 5.104 5.240 68,820 -0.34(-6.09%)
May 12, 2009 5.928 5.928 5.512 5.580 26,880 -0.26(-4.51%)
May 11, 2009 6.005 6.005 5.843 5.843 49,862 -0.24(-3.91%)
May 08, 2009 5.920 6.081 5.826 6.081 41,435 +0.34(+5.92%)
May 07, 2009 5.979 6.030 5.691 5.741 39,239 -0.22(-3.70%)
May 06, 2009 6.064 6.081 5.937 5.962 20,133 -0.06(-0.99%)
May 05, 2009 5.920 6.081 5.775 6.022 36,468 +0.17(+2.90%)
May 04, 2009 5.724 5.852 5.716 5.852 43,745 +0.11(+1.92%)
May 01, 2009 5.521 5.801 5.410 5.741 35,263 +0.31(+5.63%)
Apr 30, 2009 5.504 5.580 5.376 5.436 22,681 -0.03(-0.47%)
Apr 29, 2009 5.385 5.538 5.368 5.461 31,148 +0.17(+3.21%)
Apr 28, 2009 5.393 5.393 5.266 5.291 14,858 -0.13(-2.35%)
Apr 27, 2009 5.359 5.487 5.308 5.419 35,963 +0.01(+0.16%)
Apr 24, 2009 5.444 5.444 5.385 5.410 12,715 +0.04(+0.79%)
Apr 23, 2009 5.291 5.385 5.291 5.368 51,699 +0.11(+2.10%)
Apr 22, 2009 5.206 5.300 5.206 5.257 29,528 -0.01(-0.21%)
Apr 21, 2009 5.283 5.308 5.223 5.268 31,051 -0.11(-2.01%)
Apr 20, 2009 5.512 5.521 5.376 5.376 18,422 -0.20(-3.65%)
Apr 17, 2009 5.478 5.597 5.478 5.580 26,862 +0.08(+1.55%)
Apr 16, 2009 5.529 5.623 5.444 5.495 32,333 -0.03(-0.61%)
Apr 15, 2009 5.521 5.572 5.487 5.529 23,635 +0.01(+0.15%)
Apr 14, 2009 5.699 5.699 5.504 5.521 29,338 -0.18(-3.13%)
Apr 13, 2009 5.521 5.716 5.427 5.699 60,634 +0.25(+4.52%)
Apr 09, 2009 5.376 5.478 5.325 5.453 45,359 +0.32(+6.29%)
Apr 08, 2009 5.274 5.274 5.037 5.130 27,479 -0.09(-1.79%)
Apr 07, 2009 5.189 5.266 5.181 5.223 29,100 -0.17(-3.15%)
Apr 06, 2009 5.444 5.470 5.325 5.393 77,208 -0.04(-0.78%)
Apr 03, 2009 5.436 5.487 5.274 5.436 73,635 +0.00(+0.00%)
Apr 02, 2009 5.249 5.453 5.232 5.436 38,980 +0.24(+4.58%)
Apr 01, 2009 4.994 5.257 4.994 5.198 27,474 +0.02(+0.33%)
Mar 31, 2009 5.037 5.206 5.011 5.181 27,898 +0.25(+4.99%)
Mar 30, 2009 5.011 5.037 4.765 4.935 51,882 -0.23(-4.44%)
Mar 26, 2009 5.198 5.232 4.960 5.164 26,220 +0.01(+0.16%)
Mar 25, 2009 5.121 5.198 5.070 5.155 38,751 +0.01(+0.16%)
Mar 24, 2009 5.037 5.206 4.986 5.147 21,612 +0.12(+2.36%)
Mar 23, 2009 5.155 5.164 5.028 5.028 21,608 +0.04(+0.85%)
Mar 20, 2009 4.918 4.986 4.833 4.986 11,420 +0.11(+2.26%)
Mar 19, 2009 4.918 5.011 4.858 4.875 33,238 +0.03(+0.53%)
Mar 18, 2009 4.816 4.858 4.748 4.850 21,075 +0.03(+0.71%)
Mar 17, 2009 4.960 4.986 4.765 4.816 17,318 -0.15(-3.08%)
Mar 16, 2009 4.799 5.053 4.799 4.969 18,657 +0.23(+4.84%)
Mar 13, 2009 4.714 4.748 4.671 4.739 0 +0.06(+1.27%)
Mar 12, 2009 4.654 4.710 4.578 4.680 15,554 +0.10(+2.28%)
Mar 11, 2009 4.440 4.592 4.440 4.575 26,849 +0.25(+5.87%)
Mar 10, 2009 4.161 4.465 4.136 4.322 24,700 +0.21(+5.14%)
Mar 09, 2009 4.195 4.195 3.950 4.110 18,072 +0.03(+0.83%)
Mar 06, 2009 4.220 4.220 4.000 4.076 0 -0.13(-3.02%)
Mar 05, 2009 4.245 4.381 4.161 4.203 27,260 -0.10(-2.36%)
Mar 04, 2009 4.229 4.465 4.212 4.305 37,238 +0.09(+2.21%)
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.