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: 4:10 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 (%)
Aug 29, 2008 8.983 8.983 8.764 8.798 0 -0.29(-3.14%)
Aug 28, 2008 8.781 9.125 8.781 9.083 20,240 +0.28(+3.15%)
Aug 27, 2008 8.748 8.848 8.731 8.806 22,680 +0.11(+1.25%)
Aug 26, 2008 8.815 8.815 8.647 8.697 26,626 -0.08(-0.96%)
Aug 25, 2008 8.831 8.848 8.756 8.781 20,845 -0.07(-0.76%)
Aug 22, 2008 8.781 8.865 8.647 8.848 0 +0.08(+0.86%)
Aug 21, 2008 8.680 8.823 8.672 8.773 48,236 +0.13(+1.55%)
Aug 20, 2008 8.588 8.672 8.412 8.638 48,636 +0.06(+0.68%)
Aug 19, 2008 8.647 8.680 8.580 8.580 35,318 -0.15(-1.73%)
Aug 18, 2008 8.823 8.831 8.689 8.731 28,648 -0.02(-0.19%)
Aug 15, 2008 8.679 8.773 8.605 8.748 0 +0.03(+0.39%)
Aug 14, 2008 8.580 8.781 8.563 8.714 27,909 +0.09(+1.07%)
Aug 13, 2008 8.773 8.773 8.487 8.622 31,813 -0.14(-1.63%)
Aug 12, 2008 8.605 8.764 8.521 8.764 29,839 +0.16(+1.85%)
Aug 11, 2008 8.672 8.714 8.580 8.605 22,046 -0.08(-0.87%)
Aug 08, 2008 8.428 8.714 8.428 8.680 33,146 +0.04(+0.49%)
Aug 07, 2008 8.689 8.689 8.588 8.638 92,010 -0.07(-0.77%)
Aug 06, 2008 8.630 8.806 8.504 8.706 84,142 +0.13(+1.47%)
Aug 05, 2008 9.033 9.033 8.529 8.580 99,286 -0.55(-6.07%)
Aug 04, 2008 8.899 9.201 8.899 9.134 12,031 +0.15(+1.68%)
Aug 01, 2008 9.067 9.067 8.731 8.983 27,635 +0.00(+0.00%)
Jul 31, 2008 8.999 9.100 8.882 8.983 32,128 -0.17(-1.83%)
Jul 30, 2008 8.739 9.251 8.731 9.150 58,521 +0.44(+5.11%)
Jul 29, 2008 8.706 8.815 8.680 8.706 16,138 -0.12(-1.33%)
Jul 28, 2008 8.899 8.957 8.697 8.823 41,850 -0.21(-2.32%)
Jul 25, 2008 8.907 9.092 8.857 9.033 129,125 +0.13(+1.51%)
Jul 24, 2008 9.276 9.369 8.873 8.899 34,645 -0.48(-5.10%)
Jul 23, 2008 9.234 9.612 9.167 9.377 37,719 +0.19(+2.10%)
Jul 22, 2008 8.949 9.276 8.622 9.184 31,569 +0.09(+1.02%)
Jul 21, 2008 8.974 9.092 8.840 9.092 24,801 +0.23(+2.56%)
Jul 18, 2008 9.067 9.067 8.764 8.865 47,198 -0.12(-1.31%)
Jul 17, 2008 8.806 9.134 8.697 8.983 71,926 +0.24(+2.79%)
Jul 16, 2008 8.126 8.991 7.891 8.739 173,142 +0.17(+1.96%)
Jul 15, 2008 8.454 8.706 8.294 8.571 62,174 +0.14(+1.69%)
Jul 14, 2008 8.848 8.915 8.185 8.428 39,625 -0.59(-6.52%)
Jul 11, 2008 9.419 9.469 9.016 9.016 25,815 -0.50(-5.29%)
Jul 10, 2008 9.444 9.528 9.285 9.520 36,557 +0.08(+0.80%)
Jul 09, 2008 9.394 9.738 9.394 9.444 24,955 +0.15(+1.63%)
Jul 08, 2008 9.335 9.402 9.260 9.293 32,140 +0.06(+0.64%)
Jul 07, 2008 9.142 9.394 9.142 9.234 56,313 +0.04(+0.46%)
Jul 04, 2008 9.243 9.276 9.117 9.192 35,527 +0.00(+0.00%)
Jul 03, 2008 9.243 9.276 9.117 9.192 35,527 -0.27(-2.84%)
Jul 02, 2008 9.511 9.671 9.251 9.461 126,553 +0.13(+1.35%)
Jul 01, 2008 9.260 9.511 9.108 9.335 74,926 -0.14(-1.51%)
Jun 30, 2008 9.562 9.671 9.436 9.478 59,630 -0.22(-2.25%)
Jun 27, 2008 9.511 9.713 9.419 9.696 74,080 +0.13(+1.32%)
Jun 26, 2008 10.07 10.07 9.553 9.570 57,021 -0.51(-5.08%)
Jun 25, 2008 10.02 10.08 9.929 10.08 35,365 +0.04(+0.42%)
Jun 24, 2008 10.20 10.20 9.944 10.04 37,914 -0.18(-1.73%)
Jun 23, 2008 10.19 10.26 10.16 10.22 18,355 +0.11(+1.08%)
Jun 20, 2008 9.663 10.28 9.663 10.11 24,314 +0.05(+0.50%)
Jun 19, 2008 10.29 10.29 9.931 10.06 35,940 -0.18(-1.72%)
Jun 18, 2008 10.23 10.42 10.14 10.23 30,780 -0.08(-0.81%)
Jun 17, 2008 10.29 10.48 10.22 10.32 27,516 +0.12(+1.15%)
Jun 16, 2008 10.12 10.24 10.11 10.20 18,199 +0.08(+0.75%)
Jun 13, 2008 10.26 10.43 10.09 10.12 68,805 -0.21(-2.03%)
Jun 12, 2008 10.49 10.50 10.28 10.33 87,529 -0.11(-1.04%)
Jun 11, 2008 10.42 10.52 10.33 10.44 32,302 +0.08(+0.73%)
Jun 10, 2008 10.43 10.58 10.16 10.37 36,927 -0.09(-0.88%)
Jun 09, 2008 10.81 10.88 10.43 10.46 52,531 -0.40(-3.71%)
Jun 06, 2008 11.32 11.32 10.75 10.86 61,120 -0.37(-3.29%)
Jun 05, 2008 11.32 11.33 11.17 11.23 54,522 -0.13(-1.18%)
Jun 04, 2008 11.33 11.56 11.19 11.37 31,483 +0.16(+1.42%)
Jun 03, 2008 11.39 11.39 11.12 11.21 44,146 -0.22(-1.91%)
Jun 02, 2008 11.16 11.54 11.07 11.43 44,466 +0.29(+2.64%)
May 30, 2008 11.11 11.21 11.08 11.13 113,648 -0.03(-0.30%)
May 29, 2008 11.14 11.23 11.12 11.17 25,521 +0.03(+0.23%)
May 28, 2008 10.94 11.18 10.94 11.14 30,158 +0.18(+1.69%)
May 27, 2008 10.90 10.99 10.86 10.96 26,843 -0.05(-0.46%)
May 26, 2008 11.17 11.22 10.84 11.01 0 +0.00(+0.00%)
May 23, 2008 11.17 11.22 10.84 11.01 46,605 -0.23(-2.02%)
May 22, 2008 11.00 11.23 10.95 11.23 125,447 +0.21(+1.90%)
May 21, 2008 11.35 11.46 11.00 11.02 62,711 -0.34(-3.03%)
May 20, 2008 11.11 11.43 11.11 11.37 37,800 +0.32(+2.89%)
May 19, 2008 11.17 11.19 11.00 11.05 11,647 -0.04(-0.38%)
May 16, 2008 11.22 11.23 11.03 11.09 40,710 -0.08(-0.75%)
May 15, 2008 11.00 11.22 11.00 11.17 48,395 +0.24(+2.15%)
May 14, 2008 8.806 11.25 8.806 10.94 78,106 -0.03(-0.23%)
May 13, 2008 11.07 11.07 10.88 10.96 20,751 -0.13(-1.21%)
May 12, 2008 10.73 11.13 10.73 11.10 64,478 +0.35(+3.23%)
May 09, 2008 10.25 10.76 10.25 10.75 24,747 +0.55(+5.40%)
May 08, 2008 10.28 10.46 10.20 10.20 34,594 -0.12(-1.14%)
May 07, 2008 10.28 10.43 10.22 10.32 40,914 -0.02(-0.16%)
May 06, 2008 10.08 10.35 10.07 10.33 15,342 +0.26(+2.60%)
May 05, 2008 10.12 10.19 10.01 10.07 35,664 -0.01(-0.10%)
May 02, 2008 9.923 10.17 9.847 10.08 64,539 +0.36(+3.71%)
May 01, 2008 9.570 9.780 9.486 9.721 36,837 +0.01(+0.09%)
Apr 30, 2008 10.05 10.09 9.621 9.713 30,463 -0.29(-2.85%)
Apr 29, 2008 10.03 10.04 9.889 9.998 42,743 +0.04(+0.42%)
Apr 28, 2008 9.688 10.01 9.637 9.956 28,529 +0.32(+3.31%)
Apr 25, 2008 9.637 9.688 9.520 9.637 37,880 -0.01(-0.09%)
Apr 24, 2008 9.570 9.721 9.478 9.646 49,672 +0.12(+1.23%)
Apr 23, 2008 9.545 9.654 9.503 9.528 22,751 -0.09(-0.96%)
Apr 22, 2008 9.738 9.814 9.587 9.621 27,218 -0.20(-2.05%)
Apr 21, 2008 10.04 10.10 9.788 9.822 31,654 -0.18(-1.85%)
Apr 18, 2008 9.822 10.02 9.780 10.01 38,475 +0.26(+2.67%)
Apr 17, 2008 9.914 9.914 9.520 9.746 49,553 -0.23(-2.27%)
Apr 16, 2008 9.864 10.11 9.830 9.973 76,832 +0.29(+2.95%)
Apr 15, 2008 9.898 10.01 9.646 9.688 73,020 -0.14(-1.45%)
Apr 14, 2008 9.931 10.06 9.822 9.830 18,820 -0.13(-1.35%)
Apr 11, 2008 10.13 10.18 9.923 9.965 46,099 -0.35(-3.42%)
Apr 10, 2008 10.18 10.36 10.07 10.32 43,002 +0.18(+1.82%)
Apr 09, 2008 10.33 10.39 10.07 10.13 43,597 -0.29(-2.82%)
Apr 08, 2008 10.01 10.70 9.973 10.43 87,910 +0.39(+3.93%)
Apr 07, 2008 10.08 10.25 9.982 10.03 40,560 -0.04(-0.42%)
Apr 04, 2008 10.16 10.16 9.898 10.07 57,058 -0.03(-0.25%)
Apr 03, 2008 9.805 10.11 9.654 10.10 60,989 +0.30(+3.08%)
Apr 02, 2008 9.469 9.898 9.419 9.797 44,431 +0.35(+3.73%)
Apr 01, 2008 9.503 9.646 9.402 9.444 37,522 -0.05(-0.53%)
Mar 31, 2008 9.486 9.562 9.209 9.495 35,974 -0.07(-0.70%)
Mar 28, 2008 9.889 9.906 9.511 9.562 38,832 -0.44(-4.37%)
Mar 27, 2008 9.998 10.08 9.864 9.998 38,594 +0.02(+0.17%)
Mar 26, 2008 9.889 10.07 9.864 9.982 31,209 +0.14(+1.45%)
Mar 25, 2008 9.906 10.18 9.654 9.839 133,652 -0.02(-0.17%)
Mar 24, 2008 9.192 9.931 9.192 9.856 68,612 +0.62(+6.73%)
Mar 21, 2008 9.117 9.251 8.966 9.234 53,603 +0.00(+0.00%)
Mar 20, 2008 9.117 9.251 8.966 9.234 53,603 +0.13(+1.38%)
Mar 19, 2008 9.553 9.663 9.108 9.108 83,026 -0.50(-5.16%)
Mar 18, 2008 9.537 9.612 9.369 9.604 67,302 +0.11(+1.15%)
Mar 17, 2008 9.461 9.604 9.377 9.495 41,572 -0.14(-1.48%)
Mar 14, 2008 9.839 9.839 9.537 9.637 64,086 -0.25(-2.55%)
Mar 13, 2008 9.654 9.982 9.621 9.889 130,912 +0.08(+0.86%)
Mar 12, 2008 9.956 9.956 9.604 9.805 41,572 -0.18(-1.77%)
Mar 11, 2008 9.713 10.08 9.453 9.982 76,236 +0.41(+4.30%)
Mar 10, 2008 9.746 9.839 9.537 9.570 42,049 -0.13(-1.38%)
Mar 07, 2008 9.721 9.931 9.612 9.705 64,681 -0.08(-0.77%)
Mar 06, 2008 9.730 9.998 9.730 9.780 53,842 -0.09(-0.94%)
Mar 05, 2008 10.05 10.14 9.646 9.872 91,364 -0.26(-2.57%)
Mar 04, 2008 9.990 10.13 9.637 10.13 121,740 +0.12(+1.17%)
Mar 03, 2008 10.49 10.49 9.965 10.02 41,810 -0.54(-5.09%)
Feb 29, 2008 10.49 10.64 10.39 10.55 54,437 -0.10(-0.95%)
Feb 28, 2008 10.62 10.69 10.46 10.65 47,766 +0.08(+0.71%)
Feb 27, 2008 10.70 10.71 10.54 10.58 45,861 -0.08(-0.71%)
Feb 26, 2008 10.60 10.69 10.54 10.65 34,544 +0.11(+1.04%)
Feb 25, 2008 10.46 10.58 10.43 10.54 58,011 +0.15(+1.45%)
Feb 22, 2008 10.64 10.69 10.32 10.39 55,033 -0.27(-2.52%)
Feb 21, 2008 10.38 10.70 10.35 10.66 55,867 +0.28(+2.67%)
Feb 20, 2008 10.13 10.39 10.13 10.38 46,694 +0.20(+1.98%)
Feb 19, 2008 10.39 10.39 10.14 10.18 42,049 -0.13(-1.30%)
Feb 18, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Feb 15, 2008 10.34 10.49 10.15 10.32 68,851 -0.22(-2.07%)
Feb 14, 2008 10.28 10.75 10.28 10.54 190,710 +0.33(+3.21%)
Feb 13, 2008 9.923 10.21 9.805 10.21 101,370 +0.40(+4.11%)
Feb 12, 2008 9.822 9.931 9.730 9.805 27,975 +0.13(+1.39%)
Feb 11, 2008 9.637 9.788 9.511 9.671 156,284 +0.07(+0.70%)
Feb 08, 2008 9.595 9.772 9.495 9.604 71,352 +0.13(+1.42%)
Feb 07, 2008 9.402 9.486 9.260 9.469 101,847 +0.04(+0.45%)
Feb 06, 2008 9.595 9.595 9.411 9.428 42,049 -0.02(-0.18%)
Feb 05, 2008 9.721 9.797 9.402 9.444 60,751 -0.53(-5.30%)
Feb 04, 2008 10.04 10.04 9.780 9.973 52,889 -0.03(-0.25%)
Feb 01, 2008 9.461 10.01 9.461 9.998 194,045 +0.55(+5.77%)
Jan 31, 2008 9.369 9.830 9.335 9.453 392,737 -0.02(-0.18%)
Jan 30, 2008 9.646 9.730 9.420 9.469 111,972 -0.08(-0.79%)
Jan 29, 2008 9.276 9.587 9.276 9.545 122,574 +0.42(+4.60%)
Jan 28, 2008 9.226 9.243 9.083 9.125 47,766 -0.13(-1.36%)
Jan 25, 2008 9.495 9.520 9.218 9.251 140,322 -0.13(-1.43%)
Jan 24, 2008 9.167 9.495 9.167 9.386 101,966 +0.44(+4.98%)
Jan 23, 2008 8.496 8.983 8.420 8.941 212,271 +0.29(+3.30%)
Jan 22, 2008 8.227 8.983 8.219 8.655 202,741 -0.37(-4.09%)
Jan 21, 2008 9.025 9.025 9.025 9.025 0 +0.00(+0.00%)
Jan 18, 2008 9.218 9.344 8.848 9.025 80,048 -0.10(-1.10%)
Jan 17, 2008 9.486 9.511 9.016 9.125 309,868 -0.33(-3.46%)
Jan 16, 2008 9.587 9.671 9.327 9.453 336,989 -0.23(-2.34%)
Jan 15, 2008 9.713 9.788 9.637 9.679 63,014 -0.28(-2.78%)
Jan 14, 2008 10.38 10.38 9.940 9.956 244,909 -0.37(-3.58%)
Jan 11, 2008 10.59 10.59 10.30 10.33 180,585 -0.33(-3.07%)
Jan 10, 2008 10.33 10.68 10.25 10.65 52,650 +0.20(+1.93%)
Jan 09, 2008 10.58 10.58 10.16 10.45 69,446 -0.22(-2.05%)
Jan 08, 2008 10.96 10.97 10.67 10.67 45,027 -0.11(-1.01%)
Jan 07, 2008 10.98 10.98 10.59 10.78 80,882 -0.10(-0.93%)
Jan 04, 2008 11.01 11.09 10.87 10.88 94,461 -0.13(-1.14%)
Jan 03, 2008 11.19 11.22 11.00 11.01 33,234 -0.18(-1.65%)
Jan 02, 2008 11.22 11.23 11.11 11.19 82,430 -0.03(-0.30%)
Jan 01, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
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%)
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.