Cae Inc (NY: CAE )

24.59 USD -0.14 (-0.57%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.220 5.890 5.180 5.830 57,290 +0.59(+11.26%)
Oct 30, 2008 5.230 5.480 5.150 5.240 145,059 +0.14(+2.75%)
Oct 29, 2008 4.740 5.270 4.680 5.100 299,125 +0.40(+8.51%)
Oct 28, 2008 4.710 4.740 4.350 4.700 143,843 +0.34(+7.80%)
Oct 27, 2008 5.100 5.110 4.360 4.360 62,878 -0.81(-15.67%)
Oct 24, 2008 4.940 5.280 4.900 5.170 49,253 -0.22(-4.08%)
Oct 23, 2008 5.250 5.390 5.040 5.390 41,040 +0.11(+2.08%)
Oct 22, 2008 5.510 5.560 5.240 5.280 32,650 -0.52(-8.97%)
Oct 21, 2008 5.900 5.940 5.630 5.800 69,404 -0.14(-2.36%)
Oct 20, 2008 5.810 6.020 5.780 5.940 55,492 +0.20(+3.48%)
Oct 17, 2008 5.940 5.980 5.710 5.740 0 -0.33(-5.44%)
Oct 16, 2008 5.810 6.070 5.320 6.070 81,500 +0.28(+4.84%)
Oct 15, 2008 5.840 6.070 5.630 5.790 88,100 -0.05(-0.86%)
Oct 14, 2008 7.020 7.530 5.650 5.840 79,499 -0.12(-2.01%)
Oct 13, 2008 6.033 6.140 5.830 5.960 11,589 +0.37(+6.62%)
Oct 10, 2008 5.800 5.800 5.090 5.590 0 -0.55(-8.96%)
Oct 09, 2008 5.960 6.600 5.620 6.140 134,768 +0.49(+8.67%)
Oct 08, 2008 5.590 6.020 5.510 5.650 72,128 -0.25(-4.24%)
Oct 07, 2008 7.000 7.040 5.840 5.900 137,545 -0.88(-12.98%)
Oct 06, 2008 6.750 6.850 5.580 6.780 141,214 -0.19(-2.70%)
Oct 03, 2008 7.120 7.250 6.950 6.968 0 -0.00(-0.03%)
Oct 02, 2008 7.530 7.560 6.890 6.970 71,750 -0.76(-9.83%)
Oct 01, 2008 7.940 7.940 7.600 7.730 115,331 -0.31(-3.86%)
Sep 30, 2008 8.210 8.330 8.030 8.040 63,128 -0.16(-1.95%)
Sep 29, 2008 8.770 8.790 7.760 8.200 88,577 -0.77(-8.58%)
Sep 26, 2008 9.250 9.270 8.920 8.970 0 -0.24(-2.61%)
Sep 25, 2008 9.570 9.590 9.200 9.210 61,409 -0.25(-2.64%)
Sep 24, 2008 9.850 9.850 9.410 9.460 40,216 -0.28(-2.87%)
Sep 23, 2008 9.660 9.930 9.610 9.740 30,601 +0.07(+0.72%)
Sep 22, 2008 9.970 10.19 9.670 9.670 137,724 -0.56(-5.47%)
Sep 19, 2008 9.840 10.23 9.550 10.23 0 +0.65(+6.78%)
Sep 18, 2008 11.56 11.56 9.230 9.580 71,727 -0.01(-0.10%)
Sep 17, 2008 9.780 9.800 9.210 9.590 46,318 -0.24(-2.44%)
Sep 16, 2008 9.970 9.970 9.750 9.830 28,044 -0.27(-2.67%)
Sep 15, 2008 10.16 10.39 10.09 10.10 18,100 -0.43(-4.08%)
Sep 12, 2008 10.43 10.58 10.40 10.53 0 +0.09(+0.86%)
Sep 11, 2008 10.48 10.48 10.29 10.44 52,800 -0.15(-1.42%)
Sep 10, 2008 10.49 10.70 10.43 10.59 26,920 +0.14(+1.34%)
Sep 09, 2008 10.34 10.64 10.34 10.45 47,110 -0.12(-1.14%)
Sep 08, 2008 10.54 10.63 10.31 10.57 28,912 +0.14(+1.34%)
Sep 05, 2008 10.28 10.57 10.14 10.43 0 +0.15(+1.46%)
Sep 04, 2008 10.75 10.75 10.25 10.28 73,200 -0.47(-4.37%)
Sep 03, 2008 10.71 10.90 10.69 10.75 23,637 +0.09(+0.84%)
Sep 02, 2008 10.55 10.84 10.55 10.66 19,000 +0.18(+1.72%)
Aug 29, 2008 10.70 10.70 10.44 10.48 0 -0.34(-3.14%)
Aug 28, 2008 10.46 10.87 10.46 10.82 16,992 +0.33(+3.15%)
Aug 27, 2008 10.42 10.54 10.40 10.49 19,040 +0.13(+1.25%)
Aug 26, 2008 10.50 10.50 10.30 10.36 22,353 -0.10(-0.96%)
Aug 25, 2008 10.52 10.54 10.43 10.46 17,500 -0.08(-0.76%)
Aug 22, 2008 10.46 10.56 10.30 10.54 0 +0.09(+0.86%)
Aug 21, 2008 10.34 10.51 10.33 10.45 40,494 +0.16(+1.55%)
Aug 20, 2008 10.23 10.33 10.02 10.29 40,830 +0.07(+0.68%)
Aug 19, 2008 10.30 10.34 10.22 10.22 29,650 -0.18(-1.73%)
Aug 18, 2008 10.51 10.52 10.35 10.40 24,050 -0.02(-0.19%)
Aug 15, 2008 10.34 10.45 10.25 10.42 0 +0.04(+0.39%)
Aug 14, 2008 10.22 10.46 10.20 10.38 23,430 +0.11(+1.07%)
Aug 13, 2008 10.45 10.45 10.11 10.27 26,707 -0.17(-1.63%)
Aug 12, 2008 10.25 10.44 10.15 10.44 25,050 +0.19(+1.85%)
Aug 11, 2008 10.33 10.38 10.22 10.25 18,508 -0.09(-0.87%)
Aug 08, 2008 10.04 10.38 10.04 10.34 27,826 +0.05(+0.49%)
Aug 07, 2008 10.35 10.35 10.23 10.29 77,242 -0.08(-0.77%)
Aug 06, 2008 10.28 10.49 10.13 10.37 70,637 +0.15(+1.47%)
Aug 05, 2008 10.76 10.76 10.16 10.22 83,350 -0.66(-6.07%)
Aug 04, 2008 10.60 10.96 10.60 10.88 10,100 +0.18(+1.68%)
Aug 01, 2008 10.80 10.80 10.40 10.70 23,200 +0.00(+0.00%)
Jul 31, 2008 10.72 10.84 10.58 10.70 26,972 -0.20(-1.83%)
Jul 30, 2008 10.41 11.02 10.40 10.90 49,128 +0.53(+5.11%)
Jul 29, 2008 10.37 10.50 10.34 10.37 13,548 -0.14(-1.33%)
Jul 28, 2008 10.60 10.67 10.36 10.51 35,133 -0.25(-2.32%)
Jul 25, 2008 10.61 10.83 10.55 10.76 108,400 +0.16(+1.51%)
Jul 24, 2008 11.05 11.16 10.57 10.60 29,085 -0.57(-5.10%)
Jul 23, 2008 11.00 11.45 10.92 11.17 31,665 +0.23(+2.10%)
Jul 22, 2008 10.66 11.05 10.27 10.94 26,502 +0.11(+1.02%)
Jul 21, 2008 10.69 10.83 10.53 10.83 20,821 +0.27(+2.56%)
Jul 18, 2008 10.80 10.80 10.44 10.56 39,623 -0.14(-1.31%)
Jul 17, 2008 10.49 10.88 10.36 10.70 60,382 +0.29(+2.79%)
Jul 16, 2008 9.680 10.71 9.400 10.41 145,352 +0.20(+1.96%)
Jul 15, 2008 10.07 10.37 9.880 10.21 52,195 +0.17(+1.69%)
Jul 14, 2008 10.54 10.62 9.750 10.04 33,265 -0.70(-6.52%)
Jul 11, 2008 11.22 11.28 10.74 10.74 21,672 -0.60(-5.29%)
Jul 10, 2008 11.25 11.35 11.06 11.34 30,690 +0.09(+0.80%)
Jul 09, 2008 11.19 11.60 11.19 11.25 20,950 +0.18(+1.63%)
Jul 08, 2008 11.12 11.20 11.03 11.07 26,982 +0.07(+0.64%)
Jul 07, 2008 10.89 11.19 10.89 11.00 47,275 +0.05(+0.46%)
Jul 04, 2008 11.01 11.05 10.86 10.95 29,825 +0.00(+0.00%)
Jul 03, 2008 11.01 11.05 10.86 10.95 29,825 -0.32(-2.84%)
Jul 02, 2008 11.33 11.52 11.02 11.27 106,241 +0.15(+1.35%)
Jul 01, 2008 11.03 11.33 10.85 11.12 62,900 -0.17(-1.51%)
Jun 30, 2008 11.39 11.52 11.24 11.29 50,059 -0.26(-2.25%)
Jun 27, 2008 11.33 11.57 11.22 11.55 62,190 +0.15(+1.32%)
Jun 26, 2008 12.00 12.00 11.38 11.40 47,869 -0.61(-5.08%)
Jun 25, 2008 11.94 12.01 11.83 12.01 29,689 +0.05(+0.42%)
Jun 24, 2008 12.15 12.15 11.85 11.96 31,829 -0.21(-1.73%)
Jun 23, 2008 12.14 12.22 12.10 12.17 15,409 +0.13(+1.08%)
Jun 20, 2008 11.51 12.25 11.51 12.04 20,412 +0.06(+0.50%)
Jun 19, 2008 12.26 12.26 11.83 11.98 30,172 -0.21(-1.72%)
Jun 18, 2008 12.19 12.41 12.08 12.19 25,840 -0.10(-0.81%)
Jun 17, 2008 12.26 12.48 12.18 12.29 23,100 +0.14(+1.15%)
Jun 16, 2008 12.06 12.20 12.04 12.15 15,278 +0.09(+0.75%)
Jun 13, 2008 12.22 12.42 12.01 12.06 57,762 -0.25(-2.03%)
Jun 12, 2008 12.49 12.51 12.24 12.31 73,480 -0.13(-1.05%)
Jun 11, 2008 12.41 12.53 12.30 12.44 27,118 +0.09(+0.73%)
Jun 10, 2008 12.42 12.60 12.10 12.35 31,000 -0.11(-0.88%)
Jun 09, 2008 12.88 12.96 12.43 12.46 44,100 -0.48(-3.71%)
Jun 06, 2008 13.48 13.48 12.81 12.94 51,310 -0.44(-3.29%)
Jun 05, 2008 13.48 13.50 13.30 13.38 45,771 -0.16(-1.18%)
Jun 04, 2008 13.50 13.77 13.33 13.54 26,430 +0.19(+1.42%)
Jun 03, 2008 13.57 13.57 13.25 13.35 37,061 -0.26(-1.91%)
Jun 02, 2008 13.29 13.75 13.19 13.61 37,329 +0.35(+2.64%)
May 30, 2008 13.23 13.35 13.20 13.26 95,407 -0.04(-0.30%)
May 29, 2008 13.27 13.38 13.24 13.30 21,425 +0.03(+0.23%)
May 28, 2008 13.03 13.32 13.03 13.27 25,318 +0.22(+1.69%)
May 27, 2008 12.98 13.09 12.94 13.05 22,535 -0.06(-0.46%)
May 26, 2008 13.30 13.37 12.91 13.11 0 +0.00(+0.00%)
May 23, 2008 13.30 13.37 12.91 13.11 39,125 -0.27(-2.02%)
May 22, 2008 13.10 13.38 13.04 13.38 105,312 +0.25(+1.90%)
May 21, 2008 13.52 13.65 13.10 13.13 52,646 -0.41(-3.03%)
May 20, 2008 13.24 13.61 13.24 13.54 31,733 +0.38(+2.89%)
May 19, 2008 13.31 13.33 13.10 13.16 9,778 -0.05(-0.38%)
May 16, 2008 13.36 13.38 13.14 13.21 34,176 -0.10(-0.75%)
May 15, 2008 13.10 13.37 13.10 13.31 40,628 +0.28(+2.15%)
May 14, 2008 10.49 13.40 10.49 13.03 65,570 -0.03(-0.23%)
May 13, 2008 13.19 13.19 12.96 13.06 17,421 -0.16(-1.21%)
May 12, 2008 12.78 13.26 12.78 13.22 54,129 +0.41(+3.23%)
May 09, 2008 12.21 12.82 12.21 12.81 20,775 +0.66(+5.40%)
May 08, 2008 12.25 12.46 12.15 12.15 29,042 -0.14(-1.14%)
May 07, 2008 12.25 12.42 12.17 12.29 34,347 -0.02(-0.16%)
May 06, 2008 12.01 12.33 12.00 12.31 12,880 +0.31(+2.60%)
May 05, 2008 12.05 12.14 11.92 12.00 29,940 -0.01(-0.10%)
May 02, 2008 11.82 12.12 11.73 12.01 54,180 +0.43(+3.71%)
May 01, 2008 11.40 11.65 11.30 11.58 30,925 +0.01(+0.09%)
Apr 30, 2008 11.97 12.02 11.46 11.57 25,574 -0.34(-2.85%)
Apr 29, 2008 11.95 11.96 11.78 11.91 35,883 +0.05(+0.42%)
Apr 28, 2008 11.54 11.92 11.48 11.86 23,950 +0.38(+3.31%)
Apr 25, 2008 11.48 11.54 11.34 11.48 31,800 -0.01(-0.09%)
Apr 24, 2008 11.40 11.58 11.29 11.49 41,700 +0.14(+1.23%)
Apr 23, 2008 11.37 11.50 11.32 11.35 19,100 -0.11(-0.96%)
Apr 22, 2008 11.60 11.69 11.42 11.46 22,850 -0.24(-2.05%)
Apr 21, 2008 11.96 12.03 11.66 11.70 26,574 -0.22(-1.85%)
Apr 18, 2008 11.70 11.93 11.65 11.92 32,300 +0.31(+2.67%)
Apr 17, 2008 11.81 11.81 11.34 11.61 41,600 -0.27(-2.27%)
Apr 16, 2008 11.75 12.04 11.71 11.88 64,500 +0.34(+2.95%)
Apr 15, 2008 11.79 11.92 11.49 11.54 61,300 -0.17(-1.45%)
Apr 14, 2008 11.83 11.98 11.70 11.71 15,800 -0.16(-1.35%)
Apr 11, 2008 12.07 12.13 11.82 11.87 38,700 -0.42(-3.42%)
Apr 10, 2008 12.13 12.34 12.00 12.29 36,100 +0.22(+1.82%)
Apr 09, 2008 12.30 12.38 12.00 12.07 36,600 -0.35(-2.82%)
Apr 08, 2008 11.92 12.75 11.88 12.42 73,800 +0.47(+3.93%)
Apr 07, 2008 12.01 12.21 11.89 11.95 34,050 -0.05(-0.42%)
Apr 04, 2008 12.10 12.10 11.79 12.00 47,900 -0.03(-0.25%)
Apr 03, 2008 11.68 12.04 11.50 12.03 51,200 +0.36(+3.08%)
Apr 02, 2008 11.28 11.79 11.22 11.67 37,300 +0.42(+3.73%)
Apr 01, 2008 11.32 11.49 11.20 11.25 31,500 -0.06(-0.53%)
Mar 31, 2008 11.30 11.39 10.97 11.31 30,200 -0.08(-0.70%)
Mar 28, 2008 11.78 11.80 11.33 11.39 32,600 -0.52(-4.37%)
Mar 27, 2008 11.91 12.01 11.75 11.91 32,400 +0.02(+0.17%)
Mar 26, 2008 11.78 11.99 11.75 11.89 26,200 +0.17(+1.45%)
Mar 25, 2008 11.80 12.13 11.50 11.72 112,200 -0.02(-0.17%)
Mar 24, 2008 10.95 11.83 10.95 11.74 57,600 +0.74(+6.73%)
Mar 21, 2008 10.86 11.02 10.68 11.00 45,000 +0.00(+0.00%)
Mar 20, 2008 10.86 11.02 10.68 11.00 45,000 +0.15(+1.38%)
Mar 19, 2008 11.38 11.51 10.85 10.85 69,700 -0.59(-5.16%)
Mar 18, 2008 11.36 11.45 11.16 11.44 56,500 +0.13(+1.15%)
Mar 17, 2008 11.27 11.44 11.17 11.31 34,900 -0.17(-1.48%)
Mar 14, 2008 11.72 11.72 11.36 11.48 53,800 -0.30(-2.55%)
Mar 13, 2008 11.50 11.89 11.46 11.78 109,900 +0.10(+0.86%)
Mar 12, 2008 11.86 11.86 11.44 11.68 34,900 -0.21(-1.77%)
Mar 11, 2008 11.57 12.01 11.26 11.89 64,000 +0.49(+4.30%)
Mar 10, 2008 11.61 11.72 11.36 11.40 35,300 -0.16(-1.38%)
Mar 07, 2008 11.58 11.83 11.45 11.56 54,300 -0.09(-0.77%)
Mar 06, 2008 11.59 11.91 11.59 11.65 45,200 -0.11(-0.94%)
Mar 05, 2008 11.97 12.08 11.49 11.76 76,700 -0.31(-2.57%)
Mar 04, 2008 11.90 12.07 11.48 12.07 102,200 +0.14(+1.17%)
Mar 03, 2008 12.50 12.50 11.87 11.93 35,100 -0.64(-5.09%)
Feb 29, 2008 12.49 12.68 12.38 12.57 45,700 -0.12(-0.95%)
Feb 28, 2008 12.65 12.73 12.46 12.69 40,100 +0.09(+0.71%)
Feb 27, 2008 12.75 12.76 12.55 12.60 38,500 -0.09(-0.71%)
Feb 26, 2008 12.63 12.73 12.56 12.69 29,000 +0.13(+1.04%)
Feb 25, 2008 12.46 12.60 12.42 12.56 48,700 +0.18(+1.45%)
Feb 22, 2008 12.67 12.73 12.29 12.38 46,200 -0.32(-2.52%)
Feb 21, 2008 12.37 12.74 12.33 12.70 46,900 +0.33(+2.67%)
Feb 20, 2008 12.07 12.38 12.07 12.37 39,200 +0.24(+1.98%)
Feb 19, 2008 12.38 12.38 12.08 12.13 35,300 -0.16(-1.30%)
Feb 18, 2008 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Feb 15, 2008 12.32 12.49 12.09 12.29 57,800 -0.26(-2.07%)
Feb 14, 2008 12.25 12.81 12.25 12.55 160,100 +0.39(+3.21%)
Feb 13, 2008 11.82 12.16 11.68 12.16 85,100 +0.48(+4.11%)
Feb 12, 2008 11.70 11.83 11.59 11.68 23,485 +0.16(+1.39%)
Feb 11, 2008 11.48 11.66 11.33 11.52 131,200 +0.08(+0.70%)
Feb 08, 2008 11.43 11.64 11.31 11.44 59,900 +0.16(+1.42%)
Feb 07, 2008 11.20 11.30 11.03 11.28 85,500 +0.05(+0.45%)
Feb 06, 2008 11.43 11.43 11.21 11.23 35,300 -0.02(-0.18%)
Feb 05, 2008 11.58 11.67 11.20 11.25 51,000 -0.63(-5.30%)
Feb 04, 2008 11.96 11.96 11.65 11.88 44,400 -0.03(-0.25%)
Feb 01, 2008 11.27 11.92 11.27 11.91 162,900 +0.65(+5.77%)
Jan 31, 2008 11.16 11.71 11.12 11.26 329,700 -0.02(-0.18%)
Jan 30, 2008 11.49 11.59 11.22 11.28 94,000 -0.09(-0.79%)
Jan 29, 2008 11.05 11.42 11.05 11.37 102,900 +0.50(+4.60%)
Jan 28, 2008 10.99 11.01 10.82 10.87 40,100 -0.15(-1.36%)
Jan 25, 2008 11.31 11.34 10.98 11.02 117,800 -0.16(-1.43%)
Jan 24, 2008 10.92 11.31 10.92 11.18 85,600 +0.53(+4.98%)
Jan 23, 2008 10.12 10.70 10.03 10.65 178,200 +0.34(+3.30%)
Jan 22, 2008 9.800 10.70 9.790 10.31 170,200 -0.44(-4.09%)
Jan 21, 2008 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 18, 2008 10.98 11.13 10.54 10.75 67,200 -0.12(-1.10%)
Jan 17, 2008 11.30 11.33 10.74 10.87 260,132 -0.39(-3.46%)
Jan 16, 2008 11.42 11.52 11.11 11.26 282,900 -0.27(-2.34%)
Jan 15, 2008 11.57 11.66 11.48 11.53 52,900 -0.33(-2.78%)
Jan 14, 2008 12.36 12.36 11.84 11.86 205,600 -0.44(-3.58%)
Jan 11, 2008 12.62 12.62 12.27 12.30 151,600 -0.39(-3.07%)
Jan 10, 2008 12.31 12.72 12.21 12.69 44,200 +0.24(+1.93%)
Jan 09, 2008 12.60 12.60 12.10 12.45 58,300 -0.26(-2.05%)
Jan 08, 2008 13.05 13.07 12.71 12.71 37,800 -0.13(-1.01%)
Jan 07, 2008 13.08 13.08 12.62 12.84 67,900 -0.12(-0.93%)
Jan 04, 2008 13.12 13.21 12.95 12.96 79,300 -0.15(-1.14%)
Jan 03, 2008 13.33 13.36 13.10 13.11 27,900 -0.22(-1.65%)
Jan 02, 2008 13.36 13.38 13.23 13.33 69,200 -0.04(-0.30%)
Jan 01, 2008 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Dec 31, 2007 13.55 13.60 13.36 13.37 39,000 -0.20(-1.47%)
Dec 28, 2007 13.54 13.65 13.53 13.57 30,800 +0.19(+1.42%)
Dec 27, 2007 13.59 13.62 13.38 13.38 50,600 -0.12(-0.89%)
Dec 26, 2007 13.45 13.52 13.36 13.50 25,900 +0.04(+0.30%)
Dec 24, 2007 13.30 13.46 13.20 13.46 23,400 +0.30(+2.28%)
Dec 21, 2007 13.35 13.35 13.11 13.16 39,100 -0.06(-0.45%)
Dec 20, 2007 13.34 13.34 13.08 13.22 38,600 -0.02(-0.15%)
Dec 19, 2007 12.88 13.27 12.88 13.24 65,600 +0.50(+3.92%)
Dec 18, 2007 12.39 12.83 12.36 12.74 43,800 +0.36(+2.91%)
Dec 17, 2007 12.73 12.77 12.33 12.38 57,900 -0.30(-2.37%)
Dec 14, 2007 12.42 12.91 12.42 12.68 57,200 +0.26(+2.09%)
Dec 13, 2007 12.64 12.66 12.31 12.42 66,700 -0.19(-1.51%)
Dec 12, 2007 12.85 12.93 12.53 12.61 75,500 +0.00(+0.00%)
Dec 11, 2007 12.76 13.05 12.56 12.61 70,900 -0.19(-1.48%)
Dec 10, 2007 12.53 12.80 12.40 12.80 70,500 +0.32(+2.56%)
Dec 07, 2007 12.31 12.51 12.22 12.48 43,100 +0.30(+2.46%)
Dec 06, 2007 12.28 12.42 12.14 12.18 79,600 +0.05(+0.41%)
Dec 05, 2007 11.44 12.40 11.44 12.13 107,500 +0.74(+6.50%)
Dec 04, 2007 11.79 11.79 11.36 11.39 87,400 -0.42(-3.56%)
Dec 03, 2007 11.82 11.89 11.62 11.81 163,300 -0.08(-0.67%)
Nov 30, 2007 12.02 12.02 11.75 11.89 209,600 +0.17(+1.45%)
Nov 29, 2007 11.55 11.77 11.38 11.72 323,900 +0.01(+0.09%)
Nov 28, 2007 11.53 11.94 11.53 11.71 148,600 +0.29(+2.54%)
Nov 27, 2007 11.40 11.50 11.09 11.42 158,800 -0.01(-0.09%)
Nov 26, 2007 11.97 11.97 11.40 11.43 120,000 -0.21(-1.80%)
Nov 23, 2007 11.66 11.81 11.57 11.64 63,400 +0.15(+1.31%)
Nov 21, 2007 11.92 11.95 11.37 11.49 90,311 -0.62(-5.12%)
Nov 20, 2007 12.08 12.15 12.01 12.11 36,700 +0.03(+0.25%)
Nov 19, 2007 12.26 12.28 11.99 12.08 35,900 -0.17(-1.39%)
Nov 16, 2007 12.12 12.29 11.92 12.25 74,100 +0.17(+1.41%)
Nov 15, 2007 12.12 12.29 12.06 12.08 39,500 -0.19(-1.55%)
Nov 14, 2007 12.53 12.59 12.22 12.27 82,900 -0.18(-1.45%)
Nov 13, 2007 12.52 12.59 12.37 12.45 221,000 +0.09(+0.73%)
Nov 12, 2007 12.84 12.84 12.36 12.36 38,100 -0.53(-4.11%)
Nov 09, 2007 13.50 13.50 12.76 12.89 39,600 -0.40(-3.01%)
Nov 08, 2007 13.25 13.41 13.00 13.29 56,300 +0.25(+1.92%)
Nov 07, 2007 13.65 13.67 12.99 13.04 58,400 -0.54(-3.98%)
Nov 06, 2007 13.57 13.62 13.46 13.58 24,000 +0.08(+0.59%)
Nov 05, 2007 13.39 13.59 13.33 13.50 39,900 -0.09(-0.66%)
Nov 02, 2007 13.43 13.62 13.43 13.59 41,000 +0.36(+2.68%)
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.