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 (%)
Jun 30, 2004 3.719 3.853 3.702 3.803 15,962 +0.10(+2.72%)
Jun 29, 2004 3.711 3.711 3.669 3.702 24,300 +0.01(+0.23%)
Jun 28, 2004 3.610 3.702 3.610 3.694 13,698 +0.04(+1.15%)
Jun 25, 2004 3.593 3.669 3.585 3.652 9,648 +0.04(+1.16%)
Jun 24, 2004 3.568 3.635 3.568 3.610 29,184 +0.07(+1.90%)
Jun 23, 2004 3.610 3.610 3.484 3.543 16,676 -0.07(-1.86%)
Jun 22, 2004 3.475 3.610 3.459 3.610 78,857 +0.21(+6.17%)
Jun 21, 2004 3.425 3.450 3.400 3.400 13,341 +0.00(+0.00%)
Jun 18, 2004 3.392 3.484 3.392 3.400 24,181 +0.03(+1.00%)
Jun 17, 2004 3.341 3.383 3.341 3.366 38,952 +0.04(+1.26%)
Jun 16, 2004 3.475 3.475 3.249 3.324 125,671 -0.17(-4.81%)
Jun 15, 2004 3.459 3.501 3.442 3.492 43,121 +0.04(+1.22%)
Jun 14, 2004 3.585 3.585 3.450 3.450 18,701 -0.15(-4.20%)
Jun 10, 2004 3.534 3.601 3.534 3.601 14,413 +0.09(+2.63%)
Jun 09, 2004 3.501 3.543 3.492 3.509 19,773 -0.04(-1.18%)
Jun 08, 2004 3.509 3.551 3.450 3.551 13,698 +0.04(+1.20%)
Jun 07, 2004 3.425 3.543 3.425 3.509 12,984 +0.08(+2.45%)
Jun 04, 2004 3.450 3.475 3.425 3.425 7,742 +0.06(+1.75%)
Jun 03, 2004 3.417 3.442 3.366 3.366 14,770 -0.07(-1.96%)
Jun 02, 2004 3.459 3.492 3.400 3.434 9,767 -0.01(-0.24%)
Jun 01, 2004 3.434 3.442 3.392 3.442 8,338 -0.03(-0.73%)
May 28, 2004 3.484 3.517 3.425 3.467 20,369 -0.01(-0.24%)
May 27, 2004 3.442 3.475 3.350 3.475 18,463 +0.08(+2.22%)
May 26, 2004 3.434 3.434 3.366 3.400 25,253 +0.04(+1.25%)
May 25, 2004 3.316 3.383 3.316 3.358 10,839 +0.03(+1.01%)
May 24, 2004 3.383 3.400 3.274 3.324 18,344 +0.00(+0.00%)
May 21, 2004 3.266 3.333 3.266 3.324 19,654 +0.03(+0.76%)
May 20, 2004 3.257 3.333 3.257 3.299 31,924 +0.00(+0.00%)
May 19, 2004 3.165 3.358 3.165 3.299 28,946 +0.18(+5.65%)
May 18, 2004 3.182 3.190 3.123 3.123 27,754 -0.05(-1.59%)
May 17, 2004 3.299 3.316 3.173 3.173 17,867 -0.13(-3.82%)
May 14, 2004 3.299 3.324 3.266 3.299 53,008 -0.03(-1.01%)
May 13, 2004 3.266 3.333 3.266 3.333 11,197 -0.01(-0.25%)
May 12, 2004 3.375 3.375 3.291 3.341 37,880 -0.04(-1.24%)
May 11, 2004 3.392 3.408 3.333 3.383 24,657 +0.03(+1.00%)
May 10, 2004 3.358 3.358 3.249 3.350 19,416 -0.03(-0.75%)
May 07, 2004 3.434 3.434 3.366 3.375 23,347 -0.10(-2.90%)
May 06, 2004 3.509 3.509 3.442 3.475 18,701 -0.02(-0.48%)
May 05, 2004 3.526 3.551 3.484 3.492 8,219 -0.08(-2.35%)
May 04, 2004 3.484 3.601 3.484 3.576 21,084 +0.10(+2.90%)
May 03, 2004 3.501 3.551 3.467 3.475 11,911 +0.01(+0.24%)
Apr 30, 2004 3.467 3.517 3.450 3.467 52,769 -0.02(-0.48%)
Apr 29, 2004 3.475 3.517 3.450 3.484 6,670 +0.04(+1.22%)
Apr 28, 2004 3.618 3.618 3.425 3.442 48,958 -0.23(-6.18%)
Apr 27, 2004 3.610 3.669 3.585 3.669 22,037 +0.06(+1.63%)
Apr 26, 2004 3.593 3.627 3.576 3.610 6,313 +0.00(+0.00%)
Apr 23, 2004 3.576 3.643 3.568 3.610 78,618 -0.01(-0.23%)
Apr 22, 2004 3.635 3.635 3.585 3.618 35,140 -0.02(-0.46%)
Apr 21, 2004 3.643 3.660 3.618 3.635 19,297 +0.00(+0.00%)
Apr 20, 2004 3.702 3.719 3.635 3.635 20,131 -0.06(-1.59%)
Apr 19, 2004 3.761 3.820 3.694 3.694 17,510 -0.03(-0.90%)
Apr 16, 2004 3.694 3.761 3.669 3.727 29,065 +0.06(+1.60%)
Apr 15, 2004 3.685 3.711 3.660 3.669 5,836 -0.01(-0.23%)
Apr 14, 2004 3.761 3.795 3.660 3.677 44,908 -0.13(-3.31%)
Apr 13, 2004 3.845 3.862 3.795 3.803 23,109 -0.03(-0.88%)
Apr 12, 2004 3.845 3.929 3.820 3.836 63,848 -0.01(-0.22%)
Apr 08, 2004 3.929 3.929 3.811 3.845 25,848 -0.08(-1.93%)
Apr 07, 2004 4.004 4.004 3.870 3.920 21,322 -0.07(-1.68%)
Apr 06, 2004 3.820 3.988 3.820 3.988 9,886 +0.03(+0.85%)
Apr 05, 2004 3.904 3.979 3.845 3.954 30,732 +0.11(+2.84%)
Apr 02, 2004 3.845 3.878 3.828 3.845 49,553 +0.03(+0.66%)
Apr 01, 2004 3.685 3.820 3.685 3.820 70,876 +0.14(+3.88%)
Mar 31, 2004 3.677 3.753 3.669 3.677 54,318 -0.02(-0.45%)
Mar 30, 2004 3.753 3.753 3.677 3.694 16,081 -0.05(-1.35%)
Mar 29, 2004 3.669 3.853 3.669 3.744 47,647 +0.07(+1.83%)
Mar 26, 2004 3.694 3.748 3.677 3.677 19,416 -0.01(-0.23%)
Mar 25, 2004 3.543 3.719 3.543 3.685 32,162 +0.18(+5.02%)
Mar 24, 2004 3.585 3.593 3.509 3.509 61,227 -0.10(-2.79%)
Mar 23, 2004 3.736 3.736 3.610 3.610 56,820 -0.08(-2.05%)
Mar 22, 2004 3.677 3.761 3.677 3.685 28,826 -0.07(-1.79%)
Mar 19, 2004 3.694 3.753 3.652 3.753 164,623 +0.06(+1.59%)
Mar 18, 2004 3.652 3.694 3.559 3.694 260,752 +0.02(+0.46%)
Mar 17, 2004 3.669 3.744 3.669 3.677 16,081 +0.03(+0.92%)
Mar 16, 2004 3.778 3.786 3.635 3.643 18,463 -0.11(-2.91%)
Mar 15, 2004 3.727 3.753 3.711 3.753 39,190 +0.03(+0.90%)
Mar 12, 2004 3.677 3.719 3.652 3.719 13,460 +0.00(+0.00%)
Mar 11, 2004 3.702 3.719 3.669 3.719 25,610 -0.03(-0.67%)
Mar 10, 2004 3.820 3.820 3.727 3.744 17,629 -0.24(-5.91%)
Mar 09, 2004 4.097 4.097 3.962 3.979 23,823 -0.09(-2.27%)
Mar 08, 2004 4.139 4.139 4.072 4.072 10,959 +0.01(+0.21%)
Mar 05, 2004 4.013 4.072 4.013 4.063 10,959 +0.08(+1.89%)
Mar 04, 2004 3.971 4.004 3.971 3.988 8,814 -0.03(-0.63%)
Mar 03, 2004 3.937 4.013 3.929 4.013 12,031 +0.03(+0.63%)
Mar 02, 2004 4.046 4.046 3.954 3.988 12,626 -0.07(-1.66%)
Mar 01, 2004 4.004 4.088 4.004 4.055 12,269 +0.03(+0.84%)
Feb 27, 2004 3.929 4.063 3.929 4.021 19,773 +0.10(+2.57%)
Feb 26, 2004 3.862 3.920 3.862 3.920 17,391 +0.03(+0.65%)
Feb 25, 2004 3.929 3.929 3.870 3.895 14,532 -0.01(-0.22%)
Feb 24, 2004 3.904 3.946 3.862 3.904 27,040 -0.04(-1.06%)
Feb 23, 2004 3.988 4.030 3.937 3.946 32,162 -0.04(-1.05%)
Feb 20, 2004 4.181 4.181 3.946 3.988 12,745 -0.21(-5.00%)
Feb 19, 2004 4.231 4.248 4.197 4.197 18,582 -0.01(-0.20%)
Feb 18, 2004 4.197 4.214 4.189 4.206 10,720 +0.03(+0.60%)
Feb 17, 2004 4.172 4.214 4.122 4.181 22,990 +0.24(+6.18%)
Feb 13, 2004 4.021 4.021 3.853 3.937 37,880 -0.08(-2.09%)
Feb 12, 2004 4.197 4.197 3.979 4.021 50,387 -0.26(-6.08%)
Feb 11, 2004 4.181 4.298 3.971 4.281 99,941 +0.05(+1.19%)
Feb 10, 2004 4.030 4.239 4.030 4.231 64,086 +0.21(+5.22%)
Feb 09, 2004 3.954 4.030 3.920 4.021 48,600 +0.05(+1.27%)
Feb 06, 2004 3.920 3.988 3.920 3.971 10,720 +0.05(+1.28%)
Feb 05, 2004 3.904 3.946 3.904 3.920 26,206 +0.04(+1.08%)
Feb 04, 2004 3.820 3.929 3.820 3.878 21,084 +0.03(+0.65%)
Feb 03, 2004 3.744 3.895 3.744 3.853 37,760 +0.12(+3.15%)
Feb 02, 2004 3.769 3.769 3.711 3.736 29,779 -0.01(-0.22%)
Jan 30, 2004 3.652 3.753 3.652 3.744 8,338 +0.08(+2.29%)
Jan 29, 2004 3.719 3.727 3.652 3.660 16,200 +0.01(+0.23%)
Jan 28, 2004 3.711 3.727 3.643 3.652 22,870 -0.02(-0.46%)
Jan 27, 2004 3.753 3.795 3.669 3.669 33,710 -0.03(-0.68%)
Jan 26, 2004 3.870 3.870 3.685 3.694 471,832 -0.13(-3.51%)
Jan 23, 2004 3.904 3.920 3.761 3.828 67,540 -0.20(-5.00%)
Jan 22, 2004 3.920 4.088 3.920 4.030 74,092 +0.05(+1.27%)
Jan 21, 2004 3.904 4.030 3.778 3.979 59,917 +0.10(+2.60%)
Jan 20, 2004 3.736 3.878 3.736 3.878 301,253 +0.13(+3.59%)
Jan 16, 2004 3.685 3.769 3.685 3.744 8,933 +0.06(+1.59%)
Jan 15, 2004 3.660 3.685 3.593 3.685 11,911 +0.03(+0.69%)
Jan 14, 2004 3.744 3.744 3.643 3.660 30,851 -0.10(-2.68%)
Jan 13, 2004 3.811 3.870 3.753 3.761 7,028 -0.09(-2.40%)
Jan 12, 2004 3.845 3.853 3.820 3.853 7,028 +0.02(+0.44%)
Jan 09, 2004 3.803 3.870 3.795 3.836 69,684 +0.05(+1.33%)
Jan 08, 2004 3.853 3.853 3.727 3.786 314,833 -0.03(-0.88%)
Jan 07, 2004 3.887 3.887 3.803 3.820 4,050 -0.04(-1.09%)
Jan 06, 2004 3.803 3.878 3.803 3.862 25,729 -0.03(-0.65%)
Jan 05, 2004 3.929 3.929 3.878 3.887 9,291 -0.02(-0.43%)
Jan 02, 2004 3.836 3.904 3.836 3.904 8,100 +0.09(+2.42%)
Dec 31, 2003 3.811 3.811 3.803 3.811 5,241 -0.02(-0.44%)
Dec 30, 2003 3.820 3.836 3.811 3.828 33,710 +0.02(+0.44%)
Dec 29, 2003 3.643 3.803 3.753 3.811 10,125 +0.17(+4.61%)
Dec 26, 2003 3.736 3.736 3.643 3.643 3,216 -0.06(-1.59%)
Dec 24, 2003 3.736 3.769 3.677 3.702 16,795 +0.02(+0.46%)
Dec 23, 2003 3.753 3.753 3.685 3.685 34,306 -0.03(-0.90%)
Dec 22, 2003 3.652 3.719 3.652 3.719 43,359 +0.13(+3.50%)
Dec 19, 2003 3.417 3.601 3.417 3.593 47,290 +0.16(+4.65%)
Dec 18, 2003 3.442 3.442 3.434 3.434 59,678 +0.00(+0.00%)
Dec 17, 2003 3.425 3.434 3.400 3.434 9,648 +0.06(+1.74%)
Dec 16, 2003 3.467 3.467 3.375 3.375 23,466 -0.05(-1.47%)
Dec 15, 2003 3.501 3.501 3.475 3.425 23,109 -0.04(-1.21%)
Dec 12, 2003 3.492 3.492 3.467 3.467 6,670 -0.07(-1.90%)
Dec 11, 2003 3.517 3.534 3.501 3.534 4,288 -0.03(-0.71%)
Dec 10, 2003 3.509 3.568 3.509 3.559 11,554 +0.05(+1.44%)
Dec 09, 2003 3.484 3.509 3.475 3.509 11,792 +0.02(+0.48%)
Dec 08, 2003 3.417 3.517 3.417 3.492 23,228 +0.03(+0.73%)
Dec 05, 2003 3.459 3.459 3.459 3.467 13,817 -0.01(-0.24%)
Dec 04, 2003 3.501 3.501 3.475 3.475 6,670 -0.06(-1.66%)
Dec 03, 2003 3.526 3.543 3.509 3.534 7,861 +0.01(+0.24%)
Dec 02, 2003 3.517 3.559 3.517 3.526 9,172 +0.03(+0.96%)
Dec 01, 2003 3.551 3.551 3.459 3.492 13,698 -0.08(-2.12%)
Nov 28, 2003 3.543 3.568 3.543 3.568 1,429 +0.07(+1.92%)
Nov 26, 2003 3.526 3.526 3.501 3.501 5,836 -0.01(-0.24%)
Nov 25, 2003 3.459 3.509 3.459 3.509 22,990 +0.04(+1.21%)
Nov 24, 2003 3.467 3.475 3.442 3.467 82,073 -0.03(-0.72%)
Nov 21, 2003 3.509 3.517 3.467 3.492 176,416 -0.02(-0.48%)
Nov 20, 2003 3.450 3.517 3.442 3.509 79,929 +0.05(+1.46%)
Nov 19, 2003 3.459 3.484 3.417 3.459 49,792 -0.01(-0.24%)
Nov 18, 2003 3.459 3.475 3.459 3.467 11,554 +0.07(+1.98%)
Nov 17, 2003 3.425 3.425 3.400 3.400 43,240 -0.08(-2.41%)
Nov 14, 2003 3.484 3.484 3.484 3.484 23,228 -0.02(-0.48%)
Nov 13, 2003 3.559 3.559 3.475 3.501 14,532 -0.05(-1.42%)
Nov 12, 2003 3.585 3.585 3.534 3.551 7,981 +0.00(+0.00%)
Nov 11, 2003 3.492 3.551 3.492 3.551 53,842 -0.04(-1.17%)
Nov 10, 2003 3.610 3.618 3.568 3.593 16,557 -0.08(-2.06%)
Nov 07, 2003 3.853 3.853 3.643 3.669 20,845 -0.14(-3.74%)
Nov 06, 2003 3.509 3.803 3.459 3.811 83,145 +0.24(+6.82%)
Nov 05, 2003 3.778 3.778 3.543 3.568 261,348 -0.09(-2.52%)
Nov 04, 2003 3.568 3.736 3.559 3.660 124,241 +0.24(+7.13%)
Nov 03, 2003 3.417 3.442 3.417 3.417 43,728 +0.00(+0.00%)
Oct 31, 2003 3.425 3.442 3.417 3.417 70,518 +0.00(+0.00%)
Oct 30, 2003 3.417 3.417 3.417 3.417 476 +0.02(+0.49%)
Oct 29, 2003 3.375 3.400 3.375 3.400 266,351 -0.02(-0.49%)
Oct 28, 2003 3.425 3.425 3.417 3.417 1,786 +0.04(+1.24%)
Oct 27, 2003 3.392 3.392 3.333 3.375 2,382 +0.02(+0.50%)
Oct 24, 2003 3.459 3.459 3.358 3.358 2,739 -0.12(-3.38%)
Oct 23, 2003 3.484 3.526 3.475 3.475 2,739 -0.05(-1.43%)
Oct 22, 2003 3.551 3.551 3.501 3.526 3,573 -0.06(-1.64%)
Oct 21, 2003 3.526 3.585 3.526 3.585 3,930 +0.06(+1.67%)
Oct 20, 2003 3.559 3.559 3.509 3.526 25,015 -0.03(-0.71%)
Oct 17, 2003 3.526 3.610 3.551 3.551 10,363 +0.03(+0.71%)
Oct 16, 2003 3.526 3.526 3.526 3.526 0 +0.00(+0.00%)
Oct 15, 2003 3.501 3.543 3.492 3.526 7,385 +0.04(+1.20%)
Oct 14, 2003 3.509 3.509 3.484 3.484 5,241 -0.08(-2.35%)
Oct 13, 2003 3.559 3.610 3.559 3.568 17,510 +0.08(+2.41%)
Oct 10, 2003 3.484 3.484 3.484 3.484 714 +0.04(+1.22%)
Oct 09, 2003 3.434 3.501 3.434 3.442 34,663 +0.09(+2.76%)
Oct 08, 2003 3.408 3.408 3.358 3.350 4,526 -0.09(-2.68%)
Oct 07, 2003 3.434 3.442 3.417 3.442 8,338 -0.03(-0.73%)
Oct 06, 2003 3.408 3.408 3.408 3.467 11,078 +0.05(+1.47%)
Oct 03, 2003 3.400 3.417 3.383 3.417 8,219 -0.05(-1.45%)
Oct 02, 2003 3.425 3.475 3.425 3.467 38,118 +0.07(+1.98%)
Oct 01, 2003 3.156 3.400 3.156 3.400 32,043 +0.26(+8.29%)
Sep 30, 2003 3.282 3.282 3.140 3.140 17,034 -0.13(-3.86%)
Sep 29, 2003 3.358 3.375 3.266 3.266 215,368 -0.09(-2.75%)
Sep 26, 2003 3.971 3.954 3.266 3.358 120,072 -0.61(-15.43%)
Sep 25, 2003 3.971 3.971 3.971 3.971 0 +0.00(+0.00%)
Sep 24, 2003 3.954 3.971 3.971 3.971 2,382 +0.02(+0.42%)
Sep 23, 2003 3.971 3.971 3.954 3.954 6,432 +0.03(+0.64%)
Sep 22, 2003 3.836 3.979 3.836 3.929 12,269 +0.04(+1.08%)
Sep 19, 2003 3.954 3.954 3.887 3.887 1,667 -0.06(-1.49%)
Sep 18, 2003 3.946 3.946 3.929 3.946 27,397 -0.04(-1.05%)
Sep 17, 2003 3.937 4.004 3.946 3.988 12,864 +0.05(+1.28%)
Sep 16, 2003 3.954 3.954 3.904 3.937 2,858 -0.02(-0.42%)
Sep 15, 2003 3.971 3.971 3.937 3.954 8,933 +0.01(+0.21%)
Sep 12, 2003 4.055 4.055 3.895 3.946 15,604 -0.18(-4.28%)
Sep 11, 2003 4.197 4.197 4.072 4.122 12,388 -0.03(-0.81%)
Sep 10, 2003 4.004 4.155 4.004 4.155 28,112 +0.13(+3.34%)
Sep 09, 2003 3.946 4.072 3.937 4.021 15,128 +0.04(+1.05%)
Sep 08, 2003 4.021 4.021 3.962 3.979 4,764 +0.01(+0.21%)
Sep 05, 2003 3.795 4.013 3.795 3.971 23,347 +0.13(+3.50%)
Sep 04, 2003 3.862 3.895 3.803 3.836 12,864 +0.03(+0.66%)
Sep 03, 2003 3.778 3.853 3.778 3.811 28,231 +0.10(+2.71%)
Sep 02, 2003 3.652 3.711 3.652 3.711 5,122 +0.06(+1.61%)
Aug 29, 2003 3.618 3.652 3.610 3.652 2,620 +0.04(+1.16%)
Aug 28, 2003 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Aug 27, 2003 3.627 3.627 3.576 3.610 12,864 +0.00(+0.00%)
Aug 26, 2003 3.601 3.610 3.568 3.610 20,488 -0.01(-0.23%)
Aug 25, 2003 3.585 3.618 3.585 3.618 2,858 -0.02(-0.46%)
Aug 22, 2003 3.568 3.635 3.568 3.635 2,858 +0.07(+1.88%)
Aug 21, 2003 3.425 3.568 3.425 3.568 9,053 +0.12(+3.41%)
Aug 20, 2003 3.408 3.459 3.408 3.450 3,335 +0.01(+0.24%)
Aug 19, 2003 3.417 3.442 3.417 3.442 10,482 +0.00(+0.00%)
Aug 18, 2003 3.459 3.484 3.417 3.442 9,172 +0.08(+2.24%)
Aug 15, 2003 3.358 3.366 3.358 3.366 952 -0.05(-1.47%)
Aug 14, 2003 3.459 3.459 3.417 3.417 3,216 -0.12(-3.33%)
Aug 13, 2003 3.509 3.543 3.509 3.534 4,764 +0.06(+1.69%)
Aug 12, 2003 3.375 3.484 3.375 3.475 15,842 +0.12(+3.50%)
Aug 11, 2003 3.316 3.358 3.282 3.358 40,143 +0.09(+2.83%)
Aug 08, 2003 3.240 3.266 3.240 3.266 3,097 +0.06(+1.83%)
Aug 07, 2003 3.182 3.224 3.081 3.207 82,073 +0.03(+0.79%)
Aug 06, 2003 3.744 3.744 3.156 3.182 99,584 -0.50(-13.67%)
Aug 05, 2003 3.618 3.711 3.618 3.685 9,172 +0.07(+1.86%)
Aug 04, 2003 3.694 3.694 3.618 3.618 2,144 -0.04(-1.15%)
Aug 01, 2003 3.736 3.736 3.660 3.660 6,432 -0.03(-0.91%)
Jul 31, 2003 3.719 3.719 3.694 3.694 2,977 -0.03(-0.90%)
Jul 30, 2003 3.761 3.769 3.702 3.727 12,507 +0.01(+0.23%)
Jul 29, 2003 3.786 3.786 3.719 3.719 3,930 -0.06(-1.56%)
Jul 28, 2003 3.727 3.820 3.727 3.778 14,175 +0.03(+0.90%)
Jul 25, 2003 3.744 3.744 3.744 3.744 1,072 -0.01(-0.22%)
Jul 24, 2003 3.820 3.820 3.719 3.753 9,053 +0.02(+0.45%)
Jul 23, 2003 3.719 3.736 3.694 3.736 13,579 +0.02(+0.45%)
Jul 22, 2003 3.610 3.727 3.559 3.719 18,225 +0.08(+2.07%)
Jul 21, 2003 3.610 3.660 3.534 3.643 42,049 +0.08(+2.12%)
Jul 18, 2003 3.694 3.694 3.568 3.568 14,889 -0.11(-2.97%)
Jul 17, 2003 3.643 3.694 3.643 3.677 25,848 +0.03(+0.92%)
Jul 16, 2003 3.601 3.643 3.568 3.643 6,432 +0.05(+1.40%)
Jul 15, 2003 3.576 3.643 3.576 3.593 11,078 -0.03(-0.93%)
Jul 14, 2003 3.753 3.778 3.627 3.627 56,224 -0.12(-3.14%)
Jul 11, 2003 3.836 3.836 3.736 3.744 14,532 -0.08(-2.19%)
Jul 10, 2003 3.836 3.912 3.828 3.828 30,971 -0.08(-1.94%)
Jul 09, 2003 3.803 3.912 3.702 3.904 76,593 +0.08(+2.20%)
Jul 08, 2003 3.878 3.878 3.753 3.820 21,918 -0.03(-0.87%)
Jul 07, 2003 3.685 3.878 3.652 3.853 31,328 +0.08(+2.23%)
Jul 03, 2003 3.820 3.820 3.736 3.769 7,861 -0.05(-1.32%)
Jul 02, 2003 3.753 3.820 3.702 3.820 22,275 +0.08(+2.02%)
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.