Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CAE
(NY:
CAE
)
18.49
-0.36 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
9.174
9.213
8.783
8.868
33,367
-0.26(-2.85%)
Apr 29, 2008
9.159
9.167
9.029
9.128
46,817
+0.04(+0.42%)
Apr 28, 2008
8.845
9.136
8.799
9.090
31,248
+0.29(+3.31%)
Apr 25, 2008
8.799
8.845
8.691
8.799
41,490
-0.01(-0.09%)
Apr 24, 2008
8.737
8.875
8.653
8.806
54,407
+0.11(+1.23%)
Apr 23, 2008
8.714
8.814
8.676
8.699
24,920
-0.08(-0.96%)
Apr 22, 2008
8.891
8.960
8.753
8.783
29,813
-0.18(-2.05%)
Apr 21, 2008
9.167
9.220
8.937
8.967
34,672
-0.17(-1.85%)
Apr 18, 2008
8.967
9.144
8.929
9.136
42,143
+0.24(+2.67%)
Apr 17, 2008
9.052
9.052
8.691
8.898
54,277
-0.21(-2.27%)
Apr 16, 2008
9.006
9.228
8.975
9.105
84,155
+0.26(+2.95%)
Apr 15, 2008
9.036
9.136
8.806
8.845
79,980
-0.13(-1.45%)
Apr 14, 2008
9.067
9.182
8.967
8.975
20,614
-0.12(-1.35%)
Apr 11, 2008
9.251
9.295
9.059
9.098
50,493
-0.32(-3.42%)
Apr 10, 2008
9.297
9.458
9.197
9.420
47,101
+0.17(+1.82%)
Apr 09, 2008
9.427
9.488
9.197
9.251
47,753
-0.27(-2.82%)
Apr 08, 2008
9.136
9.772
9.105
9.519
96,289
+0.36(+3.93%)
Apr 07, 2008
9.205
9.358
9.113
9.159
44,426
-0.04(-0.42%)
Apr 04, 2008
9.274
9.274
9.036
9.197
62,496
-0.02(-0.25%)
Apr 03, 2008
8.952
9.228
8.814
9.220
66,802
+0.28(+3.08%)
Apr 02, 2008
8.645
9.036
8.599
8.944
48,666
+0.32(+3.73%)
Apr 01, 2008
8.676
8.806
8.584
8.622
41,099
-0.05(-0.53%)
Mar 31, 2008
8.661
8.730
8.408
8.668
39,403
-0.06(-0.70%)
Mar 28, 2008
9.029
9.044
8.684
8.730
42,534
-0.40(-4.37%)
Mar 27, 2008
9.128
9.205
9.006
9.128
42,273
+0.02(+0.17%)
Mar 26, 2008
9.029
9.190
9.006
9.113
34,184
+0.13(+1.45%)
Mar 25, 2008
9.044
9.297
8.814
8.983
146,391
-0.02(-0.17%)
Mar 24, 2008
8.392
9.067
8.392
8.998
75,152
+0.57(+6.73%)
Mar 21, 2008
8.324
8.446
8.186
8.431
58,713
+0.00(+0.00%)
Mar 20, 2008
8.324
8.446
8.186
8.431
58,713
+0.11(+1.38%)
Mar 19, 2008
8.722
8.822
8.316
8.316
90,940
-0.45(-5.16%)
Mar 18, 2008
8.707
8.776
8.553
8.768
73,717
+0.10(+1.15%)
Mar 17, 2008
8.638
8.768
8.561
8.668
45,535
-0.13(-1.48%)
Mar 14, 2008
8.983
8.983
8.707
8.799
70,194
-0.23(-2.55%)
Mar 13, 2008
8.814
9.113
8.783
9.029
143,390
+0.08(+0.86%)
Mar 12, 2008
9.090
9.090
8.768
8.952
45,535
-0.16(-1.77%)
Mar 11, 2008
8.868
9.205
8.630
9.113
83,503
+0.38(+4.30%)
Mar 10, 2008
8.898
8.983
8.707
8.737
46,057
-0.12(-1.38%)
Mar 07, 2008
8.875
9.067
8.776
8.860
70,847
-0.07(-0.77%)
Mar 06, 2008
8.883
9.128
8.883
8.929
58,974
-0.08(-0.94%)
Mar 05, 2008
9.174
9.259
8.806
9.013
100,073
-0.24(-2.57%)
Mar 04, 2008
9.121
9.251
8.799
9.251
133,344
+0.11(+1.17%)
Mar 03, 2008
9.580
9.580
9.098
9.144
45,796
-0.49(-5.09%)
Feb 29, 2008
9.573
9.718
9.488
9.634
59,626
-0.09(-0.95%)
Feb 28, 2008
9.695
9.757
9.550
9.726
52,320
+0.07(+0.71%)
Feb 27, 2008
9.772
9.780
9.619
9.657
50,232
-0.07(-0.71%)
Feb 26, 2008
9.680
9.757
9.626
9.726
37,837
+0.10(+1.03%)
Feb 25, 2008
9.550
9.657
9.519
9.626
63,540
+0.14(+1.45%)
Feb 22, 2008
9.711
9.757
9.420
9.488
60,278
-0.25(-2.52%)
Feb 21, 2008
9.481
9.764
9.450
9.734
61,192
+0.25(+2.67%)
Feb 20, 2008
9.251
9.488
9.251
9.481
51,145
+0.18(+1.98%)
Feb 19, 2008
9.488
9.488
9.259
9.297
46,057
-0.12(-1.30%)
Feb 18, 2008
9.420
9.420
9.420
9.420
0
+0.00(+0.00%)
Feb 15, 2008
9.443
9.573
9.266
9.420
75,413
-0.20(-2.07%)
Feb 14, 2008
9.389
9.818
9.389
9.619
208,888
+0.30(+3.21%)
Feb 13, 2008
9.059
9.320
8.952
9.320
111,033
+0.37(+4.11%)
Feb 12, 2008
8.967
9.067
8.883
8.952
30,641
+0.12(+1.39%)
Feb 11, 2008
8.799
8.937
8.684
8.829
171,181
+0.06(+0.70%)
Feb 08, 2008
8.760
8.921
8.668
8.768
78,153
+0.12(+1.42%)
Feb 07, 2008
8.584
8.661
8.454
8.645
111,555
+0.04(+0.45%)
Feb 06, 2008
8.760
8.760
8.592
8.607
46,057
-0.02(-0.18%)
Feb 05, 2008
8.875
8.944
8.584
8.622
66,541
-0.48(-5.30%)
Feb 04, 2008
9.167
9.167
8.929
9.105
57,930
-0.02(-0.25%)
Feb 01, 2008
8.638
9.136
8.638
9.128
212,541
+0.50(+5.77%)
Jan 31, 2008
8.553
8.975
8.523
8.630
430,172
-0.02(-0.18%)
Jan 30, 2008
8.806
8.883
8.600
8.645
122,645
-0.07(-0.79%)
Jan 29, 2008
8.469
8.753
8.469
8.714
134,257
+0.38(+4.60%)
Jan 28, 2008
8.423
8.438
8.293
8.331
52,320
-0.11(-1.36%)
Jan 25, 2008
8.668
8.691
8.415
8.446
153,698
-0.12(-1.43%)
Jan 24, 2008
8.369
8.668
8.369
8.569
111,685
+0.41(+4.98%)
Jan 23, 2008
7.756
8.201
7.687
8.163
232,504
+0.26(+3.30%)
Jan 22, 2008
7.511
8.201
7.503
7.902
222,066
-0.34(-4.09%)
Jan 21, 2008
8.239
8.239
8.239
8.239
0
+0.00(+0.00%)
Jan 18, 2008
8.415
8.530
8.078
8.239
87,678
-0.09(-1.10%)
Jan 17, 2008
8.661
8.684
8.232
8.331
339,404
-0.30(-3.46%)
Jan 16, 2008
8.753
8.829
8.515
8.630
369,110
-0.21(-2.34%)
Jan 15, 2008
8.868
8.937
8.799
8.837
69,020
-0.25(-2.78%)
Jan 14, 2008
9.473
9.473
9.075
9.090
268,254
-0.34(-3.58%)
Jan 11, 2008
9.672
9.672
9.404
9.427
197,798
-0.30(-3.07%)
Jan 10, 2008
9.435
9.749
9.358
9.726
57,669
+0.18(+1.93%)
Jan 09, 2008
9.657
9.657
9.274
9.542
76,066
-0.20(-2.05%)
Jan 08, 2008
10.00
10.02
9.741
9.741
49,319
-0.10(-1.01%)
Jan 07, 2008
10.03
10.03
9.672
9.841
88,591
-0.09(-0.93%)
Jan 04, 2008
10.06
10.12
9.925
9.933
103,465
-0.11(-1.14%)
Jan 03, 2008
10.22
10.24
10.04
10.05
36,402
-0.17(-1.65%)
Jan 02, 2008
10.24
10.25
10.14
10.22
90,287
-0.03(-0.30%)
Jan 01, 2008
10.25
10.25
10.25
10.25
0
+0.00(+0.00%)
Dec 31, 2007
10.39
10.42
10.24
10.25
50,884
-0.15(-1.47%)
Dec 28, 2007
10.38
10.46
10.37
10.40
40,185
+0.15(+1.42%)
Dec 27, 2007
10.42
10.44
10.25
10.25
66,019
-0.09(-0.89%)
Dec 26, 2007
10.31
10.36
10.24
10.35
33,792
+0.03(+0.30%)
Dec 24, 2007
10.19
10.32
10.12
10.32
30,530
+0.23(+2.28%)
Dec 21, 2007
10.23
10.23
10.05
10.09
51,015
-0.05(-0.45%)
Dec 20, 2007
10.22
10.22
10.03
10.13
50,362
-0.02(-0.15%)
Dec 19, 2007
9.872
10.17
9.872
10.15
85,590
+0.38(+3.92%)
Dec 18, 2007
9.496
9.833
9.473
9.764
57,147
+0.28(+2.91%)
Dec 17, 2007
9.757
9.787
9.450
9.488
75,544
-0.23(-2.37%)
Dec 14, 2007
9.519
9.895
9.519
9.718
74,631
+0.20(+2.09%)
Dec 13, 2007
9.688
9.703
9.435
9.519
87,026
-0.15(-1.51%)
Dec 12, 2007
9.849
9.910
9.603
9.665
98,507
+0.00(+0.00%)
Dec 11, 2007
9.780
10.00
9.626
9.665
92,505
-0.15(-1.48%)
Dec 10, 2007
9.603
9.810
9.504
9.810
91,984
+0.25(+2.56%)
Dec 07, 2007
9.435
9.588
9.366
9.565
56,234
+0.23(+2.46%)
Dec 06, 2007
9.412
9.519
9.305
9.335
103,857
+0.04(+0.41%)
Dec 05, 2007
8.768
9.504
8.768
9.297
140,259
+0.57(+6.50%)
Dec 04, 2007
9.036
9.036
8.707
8.730
114,034
-0.32(-3.56%)
Dec 03, 2007
9.059
9.113
8.906
9.052
213,063
-0.06(-0.67%)
Nov 30, 2007
9.213
9.213
9.006
9.113
273,473
+0.13(+1.45%)
Nov 29, 2007
8.852
9.021
8.722
8.983
422,604
+0.01(+0.09%)
Nov 28, 2007
8.837
9.151
8.837
8.975
193,884
+0.22(+2.54%)
Nov 27, 2007
8.737
8.814
8.500
8.753
207,192
-0.01(-0.09%)
Nov 26, 2007
9.174
9.174
8.737
8.760
156,568
-0.16(-1.80%)
Nov 23, 2007
8.937
9.052
8.868
8.921
82,720
+0.11(+1.31%)
Nov 21, 2007
9.136
9.159
8.714
8.806
117,832
-0.48(-5.12%)
Nov 20, 2007
9.259
9.312
9.205
9.282
47,883
+0.02(+0.25%)
Nov 19, 2007
9.397
9.412
9.190
9.259
46,840
-0.13(-1.39%)
Nov 16, 2007
9.289
9.420
9.136
9.389
96,681
+0.13(+1.41%)
Nov 15, 2007
9.289
9.420
9.243
9.259
51,537
-0.15(-1.55%)
Nov 14, 2007
9.603
9.649
9.366
9.404
108,162
-0.14(-1.45%)
Nov 13, 2007
9.596
9.649
9.481
9.542
288,347
+0.07(+0.73%)
Nov 12, 2007
9.841
9.841
9.473
9.473
49,710
-0.41(-4.11%)
Nov 09, 2007
10.35
10.35
9.780
9.879
51,667
-0.31(-3.01%)
Nov 08, 2007
10.16
10.28
9.964
10.19
73,456
+0.19(+1.92%)
Nov 07, 2007
10.46
10.48
9.956
9.994
76,196
-0.41(-3.98%)
Nov 06, 2007
10.40
10.44
10.32
10.41
31,313
+0.06(+0.59%)
Nov 05, 2007
10.26
10.42
10.22
10.35
52,059
-0.07(-0.66%)
Nov 02, 2007
10.29
10.44
10.29
10.42
53,494
+0.27(+2.68%)
Nov 01, 2007
10.29
10.32
10.14
10.14
43,708
-0.20(-1.89%)
Oct 31, 2007
10.19
10.34
10.16
10.34
59,626
+0.21(+2.04%)
Oct 30, 2007
10.04
10.16
9.971
10.13
78,675
-0.05(-0.53%)
Oct 29, 2007
10.20
10.20
10.09
10.19
42,664
-0.04(-0.38%)
Oct 26, 2007
10.04
10.29
9.994
10.22
39,664
+0.21(+2.07%)
Oct 25, 2007
10.08
10.13
9.964
10.02
31,313
-0.02(-0.15%)
Oct 24, 2007
10.09
10.11
9.867
10.03
70,977
-0.10(-0.98%)
Oct 23, 2007
10.36
10.36
10.09
10.13
49,188
+0.02(+0.15%)
Oct 22, 2007
9.879
10.13
9.665
10.12
74,239
-0.02(-0.15%)
Oct 19, 2007
10.32
10.36
10.05
10.13
38,228
-0.15(-1.42%)
Oct 18, 2007
10.16
10.39
10.03
10.28
67,715
+0.13(+1.28%)
Oct 17, 2007
10.19
10.25
10.06
10.15
45,535
+0.18(+1.77%)
Oct 16, 2007
10.25
10.25
9.971
9.971
55,320
-0.28(-2.77%)
Oct 15, 2007
10.47
10.49
10.22
10.25
43,969
-0.25(-2.41%)
Oct 12, 2007
10.55
10.58
10.46
10.51
30,661
+0.05(+0.51%)
Oct 11, 2007
10.48
10.66
10.43
10.45
37,967
-0.02(-0.15%)
Oct 10, 2007
10.52
10.54
10.43
10.47
25,050
-0.06(-0.58%)
Oct 09, 2007
10.52
10.55
10.46
10.53
72,152
-0.08(-0.72%)
Oct 08, 2007
10.50
10.63
10.36
10.61
60,539
+0.14(+1.32%)
Oct 05, 2007
10.28
10.53
10.25
10.47
41,490
+0.31(+3.09%)
Oct 04, 2007
10.04
10.21
10.01
10.16
36,010
+0.11(+1.07%)
Oct 03, 2007
10.23
10.25
10.02
10.05
33,531
-0.18(-1.80%)
Oct 02, 2007
10.23
10.28
10.14
10.23
48,144
-0.13(-1.26%)
Oct 01, 2007
10.32
10.36
10.26
10.36
60,148
+0.07(+0.67%)
Sep 28, 2007
10.22
10.36
10.16
10.29
77,762
+0.11(+1.13%)
Sep 27, 2007
10.16
10.20
10.11
10.18
440,218
+0.12(+1.22%)
Sep 26, 2007
10.10
10.10
9.994
10.06
28,965
+0.00(+0.00%)
Sep 25, 2007
9.918
10.06
9.910
10.06
112,598
+0.01(+0.08%)
Sep 24, 2007
10.06
10.17
10.02
10.05
29,356
-0.02(-0.15%)
Sep 21, 2007
10.06
10.06
9.948
10.06
37,054
-0.01(-0.08%)
Sep 20, 2007
9.895
10.13
9.849
10.07
40,838
+0.28(+2.82%)
Sep 19, 2007
9.895
9.895
9.772
9.795
138,041
-0.12(-1.24%)
Sep 18, 2007
9.818
9.964
9.718
9.918
163,092
+0.15(+1.57%)
Sep 17, 2007
9.833
9.879
9.749
9.764
41,360
-0.05(-0.47%)
Sep 14, 2007
9.925
9.987
9.780
9.810
33,140
-0.15(-1.54%)
Sep 13, 2007
9.749
10.01
9.749
9.964
34,445
+0.20(+2.04%)
Sep 12, 2007
9.626
9.764
9.611
9.764
32,879
+0.06(+0.63%)
Sep 11, 2007
9.833
9.841
9.573
9.703
57,278
-0.05(-0.55%)
Sep 10, 2007
9.818
9.879
9.680
9.757
28,182
-0.05(-0.47%)
Sep 07, 2007
9.856
9.864
9.772
9.803
44,491
-0.09(-0.93%)
Sep 06, 2007
9.795
9.933
9.757
9.895
48,144
+0.06(+0.62%)
Sep 05, 2007
10.04
10.04
9.734
9.833
57,147
-0.22(-2.21%)
Sep 04, 2007
9.971
10.13
9.925
10.06
71,108
+0.18(+1.78%)
Aug 31, 2007
9.841
9.910
9.718
9.879
47,753
+0.19(+1.98%)
Aug 30, 2007
9.611
9.803
9.496
9.688
76,979
+0.08(+0.80%)
Aug 29, 2007
9.466
9.626
9.412
9.611
42,795
+0.26(+2.79%)
Aug 28, 2007
9.688
9.688
9.312
9.351
80,763
-0.42(-4.31%)
Aug 27, 2007
9.849
9.849
9.626
9.772
34,575
-0.08(-0.78%)
Aug 24, 2007
9.810
9.910
9.695
9.849
120,557
+0.16(+1.66%)
Aug 23, 2007
9.833
9.910
9.542
9.688
67,324
+0.05(+0.48%)
Aug 22, 2007
9.588
9.695
9.557
9.642
92,245
+0.18(+1.94%)
Aug 21, 2007
9.389
9.458
9.243
9.458
53,885
+0.03(+0.33%)
Aug 20, 2007
9.343
9.435
9.190
9.427
65,236
+0.18(+1.91%)
Aug 17, 2007
9.144
9.565
9.021
9.251
141,694
+0.48(+5.41%)
Aug 16, 2007
8.638
8.837
8.638
8.776
117,556
-0.04(-0.43%)
Aug 15, 2007
9.090
9.136
8.753
8.814
81,285
-0.36(-3.93%)
Aug 14, 2007
9.412
9.412
9.144
9.174
75,805
-0.31(-3.31%)
Aug 13, 2007
9.657
9.803
9.458
9.488
113,512
-0.05(-0.48%)
Aug 10, 2007
9.550
9.565
9.190
9.534
380,592
-0.18(-1.82%)
Aug 09, 2007
10.08
10.15
9.565
9.711
615,445
-0.48(-4.74%)
Aug 08, 2007
10.17
10.31
10.12
10.19
118,209
+0.08(+0.76%)
Aug 07, 2007
10.03
10.21
10.03
10.12
56,495
+0.21(+2.09%)
Aug 06, 2007
10.04
10.04
9.872
9.910
29,356
-0.09(-0.92%)
Aug 03, 2007
10.10
10.16
9.964
10.00
62,366
-0.12(-1.21%)
Aug 02, 2007
9.910
10.18
9.910
10.12
78,545
+0.34(+3.45%)
Aug 01, 2007
9.818
9.918
9.749
9.787
53,102
-0.11(-1.16%)
Jul 31, 2007
10.22
10.29
9.872
9.902
102,943
-0.26(-2.56%)
Jul 30, 2007
10.15
10.20
10.08
10.16
90,418
+0.05(+0.45%)
Jul 27, 2007
10.12
10.25
10.11
10.12
48,144
-0.03(-0.30%)
Jul 26, 2007
10.26
10.35
10.01
10.15
80,502
-0.31(-2.93%)
Jul 25, 2007
10.46
10.56
10.35
10.45
124,472
+0.18(+1.72%)
Jul 24, 2007
10.48
10.52
10.20
10.28
126,298
-0.11(-1.11%)
Jul 23, 2007
10.65
10.69
10.29
10.39
169,224
-0.26(-2.45%)
Jul 20, 2007
10.78
10.84
10.59
10.65
164,527
-0.13(-1.21%)
Jul 19, 2007
10.81
10.85
10.74
10.78
172,355
+0.05(+0.50%)
Jul 18, 2007
10.86
10.86
10.64
10.73
39,794
-0.08(-0.78%)
Jul 17, 2007
10.93
10.93
10.77
10.81
105,683
-0.12(-1.05%)
Jul 16, 2007
11.01
11.08
10.92
10.93
82,068
-0.15(-1.31%)
Jul 13, 2007
10.85
11.15
10.85
11.07
94,463
+0.25(+2.26%)
Jul 12, 2007
10.75
10.86
10.74
10.83
63,410
+0.16(+1.51%)
Jul 11, 2007
10.65
10.74
10.65
10.67
34,575
-0.05(-0.43%)
Jul 10, 2007
10.67
10.75
10.61
10.71
85,721
+0.02(+0.14%)
Jul 09, 2007
10.90
10.90
10.68
10.70
70,847
-0.08(-0.78%)
Jul 06, 2007
10.65
10.81
10.65
10.78
141,042
+0.19(+1.81%)
Jul 05, 2007
10.55
10.62
10.55
10.59
36,010
+0.10(+0.95%)
Jul 03, 2007
10.49
10.58
10.43
10.49
18,135
+0.01(+0.07%)
Jul 02, 2007
10.34
10.48
10.21
10.48
59,104
+0.26(+2.55%)
Jun 29, 2007
10.20
10.42
10.19
10.22
77,371
+0.03(+0.30%)
Jun 28, 2007
10.18
10.26
10.13
10.19
31,705
+0.05(+0.53%)
Jun 27, 2007
10.08
10.16
9.971
10.14
41,621
+0.02(+0.15%)
Jun 26, 2007
10.38
10.38
10.10
10.12
51,406
-0.15(-1.49%)
Jun 25, 2007
10.44
10.48
10.27
10.28
81,154
-0.18(-1.69%)
Jun 22, 2007
10.40
10.48
10.40
10.45
23,093
+0.02(+0.22%)
Jun 21, 2007
10.48
10.48
10.36
10.43
142,738
-0.06(-0.58%)
Jun 20, 2007
10.47
10.52
10.45
10.49
21,006
-0.02(-0.15%)
Jun 19, 2007
10.53
10.58
10.49
10.51
72,804
-0.02(-0.22%)
Jun 18, 2007
10.55
10.58
10.49
10.53
37,967
-0.02(-0.15%)
Jun 15, 2007
10.63
10.67
10.43
10.55
91,462
+0.07(+0.66%)
Jun 14, 2007
10.35
10.58
10.32
10.48
103,726
+0.12(+1.18%)
Jun 13, 2007
10.16
10.42
10.12
10.35
51,537
+0.33(+3.29%)
Jun 12, 2007
9.887
10.14
9.856
10.03
367,936
+0.08(+0.77%)
Jun 11, 2007
9.956
9.956
9.872
9.948
39,794
+0.04(+0.39%)
Jun 08, 2007
9.772
9.948
9.688
9.910
31,444
+0.08(+0.78%)
Jun 07, 2007
9.987
9.987
9.757
9.833
71,108
-0.17(-1.69%)
Jun 06, 2007
10.17
10.20
9.925
10.00
53,102
-0.25(-2.39%)
Jun 05, 2007
10.21
10.25
10.12
10.25
50,755
-0.03(-0.30%)
Jun 04, 2007
10.19
10.29
10.17
10.28
99,812
+0.09(+0.90%)
Jun 01, 2007
10.06
10.22
9.941
10.19
117,296
+0.19(+1.92%)
May 31, 2007
10.12
10.12
9.889
9.994
378,504
+0.23(+2.35%)
May 30, 2007
9.665
9.810
9.603
9.764
39,664
+0.02(+0.24%)
May 29, 2007
9.642
9.933
9.642
9.741
36,532
+0.40(+4.27%)
May 25, 2007
9.305
9.397
9.305
9.343
34,212
+0.08(+0.91%)
May 24, 2007
9.259
9.496
9.236
9.259
47,101
-0.03(-0.33%)
May 23, 2007
9.182
9.297
9.182
9.289
35,227
+0.12(+1.34%)
May 22, 2007
9.197
9.213
9.159
9.167
22,311
-0.04(-0.42%)
May 21, 2007
9.205
9.282
9.136
9.205
18,527
+0.05(+0.59%)
May 18, 2007
9.098
9.151
9.052
9.151
28,182
+0.10(+1.10%)
May 17, 2007
9.121
9.159
8.960
9.052
25,181
-0.03(-0.34%)
May 16, 2007
9.190
9.213
9.059
9.082
40,968
-0.09(-1.00%)
May 15, 2007
9.090
9.205
9.090
9.174
29,487
+0.13(+1.44%)
May 14, 2007
9.006
9.075
9.006
9.044
21,397
+0.04(+0.43%)
May 11, 2007
8.914
9.029
8.914
9.006
21,397
+0.02(+0.17%)
May 10, 2007
9.006
9.021
8.944
8.990
32,096
-0.02(-0.26%)
May 09, 2007
8.983
9.029
8.952
9.013
26,355
+0.01(+0.09%)
May 08, 2007
9.013
9.013
8.921
9.006
27,138
-0.05(-0.59%)
May 07, 2007
9.044
9.113
9.006
9.059
34,966
+0.04(+0.42%)
May 04, 2007
8.967
9.136
8.944
9.021
56,495
+0.08(+0.86%)
May 03, 2007
9.090
9.136
8.914
8.944
42,143
-0.11(-1.27%)
May 02, 2007
8.829
9.139
8.829
9.059
34,184
+0.21(+2.43%)
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
.