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
Celestica
(NY:
CLS
)
55.92
-1.48 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2006
9.310
9.630
9.240
9.540
773,100
+0.25(+2.69%)
Jun 29, 2006
9.050
9.300
9.050
9.290
663,700
+0.31(+3.45%)
Jun 28, 2006
9.050
9.050
8.800
8.980
586,400
-0.06(-0.66%)
Jun 27, 2006
9.220
9.250
8.940
9.040
767,300
-0.17(-1.85%)
Jun 26, 2006
9.130
9.240
9.000
9.210
523,100
+0.04(+0.44%)
Jun 23, 2006
8.960
9.170
8.880
9.170
1,035,600
+0.16(+1.78%)
Jun 22, 2006
9.140
9.140
8.950
9.010
1,189,400
-0.15(-1.64%)
Jun 21, 2006
9.050
9.250
8.970
9.160
1,176,400
+0.06(+0.66%)
Jun 20, 2006
8.870
9.140
8.780
9.100
1,298,400
+0.29(+3.29%)
Jun 19, 2006
8.810
8.880
8.750
8.810
1,424,700
+0.01(+0.11%)
Jun 16, 2006
8.850
8.900
8.750
8.800
684,900
-0.06(-0.68%)
Jun 15, 2006
8.520
8.890
8.520
8.860
686,500
+0.38(+4.48%)
Jun 14, 2006
8.850
8.850
8.440
8.480
1,225,600
-0.14(-1.62%)
Jun 13, 2006
8.790
8.800
8.410
8.620
1,772,400
-0.17(-1.93%)
Jun 12, 2006
8.900
9.030
8.780
8.790
805,800
-0.03(-0.34%)
Jun 09, 2006
8.910
9.010
8.810
8.820
1,093,500
-0.04(-0.45%)
Jun 08, 2006
9.110
9.120
8.630
8.860
1,858,300
-0.32(-3.49%)
Jun 07, 2006
9.210
9.320
9.110
9.180
1,002,500
+0.02(+0.22%)
Jun 06, 2006
9.340
9.350
9.070
9.160
1,259,100
-0.20(-2.14%)
Jun 05, 2006
9.490
9.550
9.280
9.360
814,100
-0.28(-2.90%)
Jun 02, 2006
9.640
9.740
9.580
9.640
763,500
+0.05(+0.52%)
Jun 01, 2006
9.530
9.650
9.500
9.590
903,800
+0.08(+0.84%)
May 31, 2006
9.650
9.690
9.500
9.510
671,200
-0.12(-1.25%)
May 30, 2006
9.870
9.970
9.610
9.630
1,022,300
-0.24(-2.43%)
May 26, 2006
9.780
9.950
9.680
9.870
722,100
+0.13(+1.33%)
May 25, 2006
9.720
9.800
9.550
9.740
911,600
+0.12(+1.25%)
May 24, 2006
9.480
9.700
9.340
9.620
1,246,300
+0.21(+2.23%)
May 23, 2006
9.380
9.580
9.360
9.410
1,062,000
+0.01(+0.11%)
May 22, 2006
9.570
9.660
9.200
9.400
1,294,200
-0.16(-1.67%)
May 19, 2006
9.650
9.810
9.500
9.560
807,800
-0.07(-0.73%)
May 18, 2006
9.860
9.990
9.630
9.630
1,185,000
-0.15(-1.53%)
May 17, 2006
9.910
9.970
9.690
9.780
1,351,400
-0.20(-2.00%)
May 16, 2006
10.33
10.33
9.970
9.980
826,700
-0.30(-2.92%)
May 15, 2006
10.20
10.44
10.14
10.28
772,600
+0.03(+0.29%)
May 12, 2006
10.40
10.44
10.02
10.25
1,363,300
-0.23(-2.19%)
May 11, 2006
10.90
10.90
10.44
10.48
686,800
-0.40(-3.68%)
May 10, 2006
11.06
11.06
10.80
10.88
918,800
-0.23(-2.07%)
May 09, 2006
11.18
11.25
11.10
11.11
705,300
-0.06(-0.54%)
May 08, 2006
11.29
11.37
11.16
11.17
431,400
-0.14(-1.24%)
May 05, 2006
11.34
11.49
11.28
11.31
535,000
-0.02(-0.18%)
May 04, 2006
11.36
11.45
11.33
11.33
904,800
-0.06(-0.53%)
May 03, 2006
11.32
11.48
11.22
11.39
1,578,300
+0.03(+0.26%)
May 02, 2006
10.95
11.38
10.86
11.36
1,348,900
+0.46(+4.22%)
May 01, 2006
11.30
11.51
10.90
10.90
1,190,900
-0.36(-3.20%)
Apr 28, 2006
11.88
11.88
11.25
11.26
1,325,500
-0.64(-5.38%)
Apr 27, 2006
11.12
11.97
10.65
11.90
4,657,800
+0.59(+5.22%)
Apr 26, 2006
10.92
11.46
10.92
11.31
4,569,900
+0.48(+4.43%)
Apr 25, 2006
10.84
11.01
10.78
10.83
1,043,900
-0.01(-0.09%)
Apr 24, 2006
10.96
11.02
10.73
10.84
1,171,300
-0.08(-0.73%)
Apr 21, 2006
11.00
11.15
10.86
10.92
649,800
-0.02(-0.18%)
Apr 20, 2006
10.94
11.09
10.86
10.94
580,100
-0.04(-0.36%)
Apr 19, 2006
11.10
11.14
10.93
10.98
733,600
-0.12(-1.08%)
Apr 18, 2006
11.04
11.15
10.95
11.10
654,100
+0.06(+0.54%)
Apr 17, 2006
11.16
11.16
11.03
11.04
439,600
-0.12(-1.08%)
Apr 13, 2006
11.01
11.19
11.02
11.16
530,600
+0.15(+1.36%)
Apr 12, 2006
11.15
11.17
10.99
11.01
391,300
-0.14(-1.26%)
Apr 11, 2006
11.25
11.29
11.04
11.15
1,190,000
-0.10(-0.89%)
Apr 10, 2006
11.40
11.42
11.20
11.25
1,210,800
-0.19(-1.66%)
Apr 07, 2006
11.62
11.69
11.37
11.44
577,100
-0.18(-1.55%)
Apr 06, 2006
11.46
11.75
11.45
11.62
685,200
+0.16(+1.40%)
Apr 05, 2006
11.46
11.56
11.38
11.46
812,400
-0.05(-0.43%)
Apr 04, 2006
11.63
11.72
11.41
11.51
637,200
-0.14(-1.20%)
Apr 03, 2006
11.41
11.90
11.36
11.65
1,219,200
+0.20(+1.75%)
Mar 31, 2006
11.23
11.49
11.11
11.45
706,900
+0.20(+1.78%)
Mar 30, 2006
11.26
11.48
11.19
11.25
606,300
+0.02(+0.18%)
Mar 29, 2006
10.97
11.28
10.91
11.23
433,400
+0.23(+2.09%)
Mar 28, 2006
11.12
11.12
10.94
11.00
618,100
-0.16(-1.43%)
Mar 27, 2006
11.25
11.25
11.08
11.16
395,200
-0.10(-0.89%)
Mar 24, 2006
11.05
11.27
11.02
11.26
542,600
+0.14(+1.26%)
Mar 23, 2006
11.20
11.20
10.94
11.12
715,900
+0.07(+0.63%)
Mar 22, 2006
11.04
11.05
10.89
11.05
483,800
-0.01(-0.09%)
Mar 21, 2006
11.08
11.25
11.00
11.06
475,100
+0.04(+0.36%)
Mar 20, 2006
11.08
11.14
10.98
11.02
312,800
-0.08(-0.72%)
Mar 17, 2006
11.13
11.13
11.00
11.10
475,500
+0.05(+0.45%)
Mar 16, 2006
11.12
11.16
11.01
11.05
513,400
-0.08(-0.72%)
Mar 15, 2006
11.06
11.13
11.01
11.13
891,200
+0.12(+1.09%)
Mar 14, 2006
11.05
11.05
10.90
11.01
960,500
-0.04(-0.36%)
Mar 13, 2006
11.03
11.12
10.99
11.05
837,100
+0.03(+0.27%)
Mar 10, 2006
11.02
11.05
10.74
11.02
1,349,800
-0.03(-0.27%)
Mar 09, 2006
11.01
11.21
10.96
11.05
383,300
+0.03(+0.27%)
Mar 08, 2006
10.87
11.03
10.80
11.02
766,400
+0.13(+1.19%)
Mar 07, 2006
11.15
11.15
10.86
10.89
404,700
-0.23(-2.07%)
Mar 06, 2006
11.52
11.52
11.01
11.12
689,100
-0.40(-3.47%)
Mar 03, 2006
11.49
11.55
11.40
11.52
700,900
+0.03(+0.26%)
Mar 02, 2006
11.50
11.51
11.26
11.49
1,189,400
+0.38(+3.42%)
Mar 01, 2006
10.91
11.14
10.78
11.11
677,200
+0.25(+2.30%)
Feb 28, 2006
11.03
11.03
10.86
10.86
632,400
-0.17(-1.54%)
Feb 27, 2006
11.00
11.03
10.87
11.03
894,900
+0.05(+0.46%)
Feb 24, 2006
11.15
11.15
10.91
10.98
1,350,900
-0.20(-1.79%)
Feb 23, 2006
11.18
11.28
11.08
11.18
795,600
-0.02(-0.18%)
Feb 22, 2006
11.19
11.22
11.09
11.20
449,900
+0.01(+0.09%)
Feb 21, 2006
11.18
11.22
11.12
11.19
849,800
-0.05(-0.44%)
Feb 17, 2006
10.85
11.26
10.69
11.24
1,083,600
+0.39(+3.59%)
Feb 16, 2006
10.80
10.85
10.64
10.85
778,000
+0.20(+1.88%)
Feb 15, 2006
10.61
10.81
10.60
10.65
549,100
-0.01(-0.09%)
Feb 14, 2006
10.71
10.89
10.53
10.66
960,400
+0.05(+0.47%)
Feb 13, 2006
10.30
10.93
10.21
10.61
1,906,200
+0.48(+4.74%)
Feb 10, 2006
10.13
10.20
9.970
10.13
711,700
+0.00(+0.00%)
Feb 09, 2006
10.16
10.21
10.10
10.13
759,900
-0.03(-0.30%)
Feb 08, 2006
10.25
10.29
10.10
10.16
974,500
+0.06(+0.59%)
Feb 07, 2006
10.23
10.23
10.09
10.10
684,300
-0.08(-0.79%)
Feb 06, 2006
10.16
10.19
10.06
10.18
449,100
+0.03(+0.30%)
Feb 03, 2006
10.45
10.45
10.05
10.15
793,600
-0.38(-3.61%)
Feb 02, 2006
10.30
10.53
10.21
10.53
1,140,500
+0.18(+1.74%)
Feb 01, 2006
9.980
10.35
9.860
10.35
1,128,500
+0.37(+3.71%)
Jan 31, 2006
10.00
10.07
9.930
9.980
1,220,200
-0.02(-0.20%)
Jan 30, 2006
9.910
10.15
9.790
10.00
1,155,100
+0.10(+1.01%)
Jan 27, 2006
10.00
10.00
9.220
9.900
3,736,700
-0.38(-3.70%)
Jan 26, 2006
10.55
10.55
10.20
10.28
1,044,300
-0.27(-2.56%)
Jan 25, 2006
10.44
10.67
10.35
10.55
1,083,100
+0.16(+1.54%)
Jan 24, 2006
10.45
10.59
10.38
10.39
627,400
-0.06(-0.57%)
Jan 23, 2006
10.29
10.52
10.29
10.45
670,800
+0.18(+1.75%)
Jan 20, 2006
10.91
11.00
10.26
10.27
1,082,200
-0.63(-5.78%)
Jan 19, 2006
10.76
10.96
10.67
10.90
538,000
+0.30(+2.83%)
Jan 18, 2006
10.61
10.61
10.39
10.60
940,900
-0.11(-1.03%)
Jan 17, 2006
10.84
10.89
10.57
10.71
834,900
-0.37(-3.34%)
Jan 13, 2006
11.83
11.84
11.06
11.08
1,505,500
-0.80(-6.73%)
Jan 12, 2006
12.02
12.02
11.76
11.88
530,800
-0.14(-1.16%)
Jan 11, 2006
11.76
12.08
11.76
12.02
822,600
+0.26(+2.21%)
Jan 10, 2006
11.61
11.81
11.55
11.76
932,700
+0.15(+1.29%)
Jan 09, 2006
11.25
11.70
11.20
11.61
1,131,600
+0.42(+3.75%)
Jan 06, 2006
11.00
11.23
10.96
11.19
568,600
+0.20(+1.82%)
Jan 05, 2006
11.00
11.19
10.96
10.99
648,700
+0.06(+0.55%)
Jan 04, 2006
10.65
10.99
10.64
10.93
686,300
+0.32(+3.02%)
Jan 03, 2006
10.66
10.73
10.55
10.61
609,700
+0.05(+0.47%)
Dec 30, 2005
10.50
10.61
10.40
10.56
415,400
+0.01(+0.09%)
Dec 29, 2005
10.69
10.73
10.54
10.55
825,900
-0.14(-1.31%)
Dec 28, 2005
10.63
10.75
10.56
10.69
751,900
+0.10(+0.94%)
Dec 27, 2005
10.65
10.87
10.56
10.59
572,200
-0.09(-0.84%)
Dec 23, 2005
10.44
10.72
10.42
10.68
681,300
+0.24(+2.30%)
Dec 22, 2005
10.38
10.48
10.28
10.44
918,300
+0.06(+0.58%)
Dec 21, 2005
10.33
10.46
10.15
10.38
897,500
+0.04(+0.39%)
Dec 20, 2005
10.45
10.50
10.33
10.34
324,800
-0.15(-1.43%)
Dec 19, 2005
10.48
10.59
10.43
10.49
398,900
-0.02(-0.19%)
Dec 16, 2005
10.54
10.73
10.51
10.51
668,400
-0.02(-0.19%)
Dec 15, 2005
10.56
10.69
10.38
10.53
676,800
-0.08(-0.75%)
Dec 14, 2005
10.75
10.84
10.33
10.61
901,100
-0.14(-1.30%)
Dec 13, 2005
10.73
10.83
10.65
10.75
772,700
+0.00(+0.00%)
Dec 12, 2005
10.65
10.85
10.63
10.75
687,800
+0.08(+0.75%)
Dec 09, 2005
10.65
10.77
10.56
10.67
1,059,200
+0.03(+0.28%)
Dec 08, 2005
10.70
10.74
10.55
10.64
669,800
-0.07(-0.65%)
Dec 07, 2005
10.85
10.89
10.62
10.71
560,700
-0.18(-1.65%)
Dec 06, 2005
10.71
11.03
10.65
10.89
691,200
+0.19(+1.78%)
Dec 05, 2005
10.70
10.78
10.55
10.70
500,200
-0.02(-0.19%)
Dec 02, 2005
10.90
10.93
10.64
10.72
938,100
-0.21(-1.92%)
Dec 01, 2005
10.70
10.93
10.55
10.93
688,400
+0.30(+2.82%)
Nov 30, 2005
10.43
10.67
10.34
10.63
1,046,400
+0.33(+3.20%)
Nov 29, 2005
10.02
10.55
10.00
10.30
1,388,900
+0.29(+2.90%)
Nov 28, 2005
10.08
10.09
9.850
10.01
817,500
-0.17(-1.67%)
Nov 25, 2005
10.27
10.31
10.13
10.18
226,600
-0.12(-1.17%)
Nov 23, 2005
10.16
10.30
10.12
10.30
389,100
+0.05(+0.49%)
Nov 22, 2005
10.23
10.25
9.980
10.25
740,900
-0.01(-0.10%)
Nov 21, 2005
9.860
10.33
9.840
10.26
1,380,200
+0.49(+5.02%)
Nov 18, 2005
9.400
9.840
9.380
9.770
974,500
+0.36(+3.83%)
Nov 17, 2005
9.380
9.470
9.320
9.410
449,300
+0.01(+0.11%)
Nov 16, 2005
9.310
9.460
9.270
9.400
622,900
+0.04(+0.43%)
Nov 15, 2005
9.430
9.470
9.350
9.360
450,100
-0.03(-0.32%)
Nov 14, 2005
9.500
9.580
9.350
9.390
636,100
-0.07(-0.74%)
Nov 11, 2005
9.600
9.620
9.330
9.460
655,900
-0.07(-0.73%)
Nov 10, 2005
9.620
9.660
9.450
9.530
790,400
-0.07(-0.73%)
Nov 09, 2005
9.550
9.700
9.550
9.600
589,600
+0.03(+0.31%)
Nov 08, 2005
9.640
9.650
9.470
9.570
720,800
-0.17(-1.75%)
Nov 07, 2005
9.700
9.750
9.400
9.740
720,700
+0.03(+0.31%)
Nov 04, 2005
9.700
9.860
9.630
9.710
1,113,900
+0.09(+0.94%)
Nov 03, 2005
9.500
9.620
9.420
9.620
563,900
+0.07(+0.73%)
Nov 02, 2005
9.440
9.550
9.320
9.550
450,500
+0.10(+1.06%)
Nov 01, 2005
9.500
9.560
9.370
9.450
646,500
-0.11(-1.15%)
Oct 31, 2005
9.350
9.620
9.350
9.560
624,500
+0.19(+2.03%)
Oct 28, 2005
9.330
9.390
9.114
9.370
1,134,300
+0.11(+1.19%)
Oct 27, 2005
9.560
9.600
9.250
9.260
1,679,800
-0.32(-3.34%)
Oct 26, 2005
9.300
9.600
9.200
9.580
1,678,000
+0.24(+2.57%)
Oct 25, 2005
9.400
9.440
9.230
9.340
1,803,300
-0.11(-1.16%)
Oct 24, 2005
9.460
9.650
9.290
9.450
1,314,700
-0.01(-0.11%)
Oct 21, 2005
9.250
9.620
8.680
9.460
5,688,600
-1.11(-10.50%)
Oct 20, 2005
10.65
10.83
10.49
10.57
1,856,500
-0.08(-0.75%)
Oct 19, 2005
10.61
10.69
10.55
10.65
1,091,600
+0.04(+0.38%)
Oct 18, 2005
10.70
10.72
10.37
10.61
1,361,300
-0.10(-0.93%)
Oct 17, 2005
10.65
10.76
10.65
10.71
776,800
+0.03(+0.28%)
Oct 14, 2005
10.85
10.91
10.65
10.68
412,600
-0.11(-1.02%)
Oct 13, 2005
10.54
10.88
10.52
10.79
983,100
+0.25(+2.37%)
Oct 12, 2005
10.55
10.64
10.43
10.54
1,402,300
-0.05(-0.47%)
Oct 11, 2005
11.00
11.05
10.57
10.59
2,569,300
-0.40(-3.64%)
Oct 10, 2005
11.17
11.25
10.97
10.99
426,500
-0.18(-1.61%)
Oct 07, 2005
11.17
11.26
11.08
11.17
1,178,600
+0.09(+0.81%)
Oct 06, 2005
11.04
11.12
11.01
11.08
1,629,500
+0.05(+0.45%)
Oct 05, 2005
11.22
11.28
10.95
11.03
2,049,300
-0.19(-1.69%)
Oct 04, 2005
11.32
11.40
11.21
11.22
593,200
-0.17(-1.49%)
Oct 03, 2005
11.30
11.45
11.25
11.39
458,800
+0.08(+0.71%)
Sep 30, 2005
11.23
11.53
11.20
11.31
964,600
+0.03(+0.27%)
Sep 29, 2005
11.10
11.47
11.07
11.28
1,562,500
+0.20(+1.81%)
Sep 28, 2005
11.24
11.24
11.02
11.08
640,700
-0.06(-0.54%)
Sep 27, 2005
11.33
11.39
11.08
11.14
1,003,400
-0.28(-2.45%)
Sep 26, 2005
11.60
11.64
11.40
11.42
503,200
-0.03(-0.26%)
Sep 23, 2005
11.40
11.54
11.10
11.45
572,600
+0.32(+2.88%)
Sep 22, 2005
11.22
11.24
11.10
11.13
729,400
-0.04(-0.36%)
Sep 21, 2005
11.36
11.36
11.15
11.17
517,200
-0.19(-1.67%)
Sep 20, 2005
11.29
11.50
11.25
11.36
615,800
+0.07(+0.62%)
Sep 19, 2005
11.29
11.41
11.25
11.29
412,800
+0.00(+0.00%)
Sep 16, 2005
11.49
11.52
11.18
11.29
781,800
-0.18(-1.57%)
Sep 15, 2005
11.84
11.84
11.45
11.47
448,500
-0.33(-2.80%)
Sep 14, 2005
11.88
11.95
11.79
11.80
331,300
-0.02(-0.17%)
Sep 13, 2005
11.96
11.97
11.81
11.82
629,500
-0.13(-1.09%)
Sep 12, 2005
12.03
12.15
11.90
11.95
484,700
-0.02(-0.17%)
Sep 09, 2005
11.99
12.09
11.93
11.97
649,300
-0.03(-0.25%)
Sep 08, 2005
12.04
12.27
11.97
12.00
954,400
-0.03(-0.25%)
Sep 07, 2005
12.10
12.15
11.93
12.03
1,154,800
-0.06(-0.50%)
Sep 06, 2005
12.27
12.27
12.07
12.09
633,200
-0.17(-1.39%)
Sep 02, 2005
12.23
12.28
12.09
12.26
474,800
+0.04(+0.33%)
Sep 01, 2005
11.93
12.26
11.91
12.22
918,900
+0.29(+2.43%)
Aug 31, 2005
11.93
11.95
11.80
11.93
396,500
+0.01(+0.08%)
Aug 30, 2005
11.93
12.00
11.80
11.92
443,900
-0.02(-0.17%)
Aug 29, 2005
11.90
11.97
11.80
11.94
537,600
-0.08(-0.67%)
Aug 26, 2005
12.10
12.28
11.97
12.02
690,500
-0.12(-0.99%)
Aug 25, 2005
12.00
12.33
12.00
12.14
1,551,200
+0.13(+1.08%)
Aug 24, 2005
11.82
12.18
11.78
12.01
1,385,900
+0.20(+1.69%)
Aug 23, 2005
11.63
11.86
11.62
11.81
806,500
+0.24(+2.07%)
Aug 22, 2005
11.93
11.93
11.50
11.57
609,300
-0.03(-0.26%)
Aug 19, 2005
11.50
11.67
11.46
11.60
1,071,700
+0.22(+1.93%)
Aug 18, 2005
11.60
11.60
11.35
11.38
974,600
-0.22(-1.90%)
Aug 17, 2005
11.75
11.80
11.52
11.60
1,515,300
+0.05(+0.43%)
Aug 16, 2005
11.60
11.70
11.47
11.55
1,204,000
-0.03(-0.26%)
Aug 15, 2005
11.30
11.64
11.30
11.58
1,098,600
+0.28(+2.48%)
Aug 12, 2005
11.36
11.44
11.25
11.30
1,115,900
-0.04(-0.35%)
Aug 11, 2005
11.43
11.49
11.30
11.34
1,152,100
-0.09(-0.79%)
Aug 10, 2005
11.54
11.60
11.40
11.43
1,193,000
-0.15(-1.30%)
Aug 09, 2005
11.69
11.82
11.47
11.58
1,664,600
-0.03(-0.26%)
Aug 08, 2005
11.50
11.64
11.50
11.61
1,473,500
+0.12(+1.04%)
Aug 05, 2005
11.51
11.51
11.38
11.49
930,100
-0.03(-0.26%)
Aug 04, 2005
11.34
11.52
11.34
11.52
953,600
+0.13(+1.14%)
Aug 03, 2005
11.55
11.55
11.30
11.39
741,400
-0.17(-1.47%)
Aug 02, 2005
11.68
11.80
11.50
11.56
856,300
-0.11(-0.94%)
Aug 01, 2005
11.70
11.85
11.62
11.67
869,700
+0.02(+0.17%)
Jul 29, 2005
11.29
11.65
11.27
11.65
2,072,000
+0.39(+3.46%)
Jul 28, 2005
11.29
11.41
11.23
11.26
1,210,800
-0.03(-0.27%)
Jul 27, 2005
11.59
11.59
11.22
11.29
2,458,000
-0.31(-2.67%)
Jul 26, 2005
12.00
12.00
11.43
11.60
2,617,100
-0.44(-3.65%)
Jul 25, 2005
12.18
12.39
11.95
12.04
2,088,500
-0.13(-1.07%)
Jul 22, 2005
13.10
13.20
11.91
12.17
8,407,200
-2.20(-15.31%)
Jul 21, 2005
14.75
14.87
14.36
14.37
2,016,000
-0.28(-1.91%)
Jul 20, 2005
14.39
14.72
14.22
14.65
1,250,600
+0.23(+1.60%)
Jul 19, 2005
14.17
14.47
14.13
14.42
1,186,000
+0.35(+2.49%)
Jul 18, 2005
13.88
14.13
13.88
14.07
854,000
+0.15(+1.08%)
Jul 15, 2005
13.94
13.98
13.78
13.92
642,600
-0.04(-0.29%)
Jul 14, 2005
13.84
13.99
13.80
13.96
900,200
+0.17(+1.23%)
Jul 13, 2005
13.71
13.83
13.63
13.79
581,700
+0.08(+0.58%)
Jul 12, 2005
13.73
13.76
13.57
13.71
621,100
-0.02(-0.15%)
Jul 11, 2005
13.76
13.88
13.67
13.73
774,200
-0.03(-0.22%)
Jul 08, 2005
13.72
13.83
13.67
13.76
930,500
+0.04(+0.29%)
Jul 07, 2005
13.45
13.77
13.44
13.72
433,600
+0.02(+0.15%)
Jul 06, 2005
13.69
13.80
13.66
13.70
596,600
+0.01(+0.07%)
Jul 05, 2005
13.40
13.70
13.18
13.69
711,300
+0.09(+0.66%)
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
.