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 (%)
Apr 30, 2010
10.26
10.35
9.780
9.800
1,457,406
-0.49(-4.76%)
Apr 29, 2010
10.26
10.35
10.14
10.29
431,188
+0.11(+1.08%)
Apr 28, 2010
10.23
10.31
9.970
10.18
1,213,644
-0.12(-1.17%)
Apr 27, 2010
10.64
10.66
10.23
10.30
1,004,789
-0.32(-3.01%)
Apr 26, 2010
10.89
10.98
10.48
10.62
1,233,134
-0.29(-2.66%)
Apr 23, 2010
10.65
11.16
10.60
10.91
1,551,172
+0.36(+3.41%)
Apr 22, 2010
10.39
10.64
10.01
10.55
1,755,221
+0.13(+1.25%)
Apr 21, 2010
11.00
11.04
10.34
10.42
3,562,478
-0.60(-5.44%)
Apr 20, 2010
10.88
11.08
10.86
11.02
793,001
+0.21(+1.94%)
Apr 19, 2010
10.65
10.83
10.63
10.81
1,641,556
+0.04(+0.37%)
Apr 16, 2010
10.70
10.88
10.70
10.77
795,662
-0.05(-0.46%)
Apr 15, 2010
10.79
10.88
10.79
10.82
332,886
-0.05(-0.46%)
Apr 14, 2010
10.77
10.96
10.73
10.87
677,313
+0.17(+1.59%)
Apr 13, 2010
10.91
10.91
10.66
10.70
631,192
-0.22(-2.01%)
Apr 12, 2010
10.92
10.94
10.85
10.92
543,801
-0.03(-0.27%)
Apr 09, 2010
10.97
11.03
10.90
10.95
452,679
+0.05(+0.46%)
Apr 08, 2010
10.87
10.95
10.74
10.90
448,544
-0.01(-0.09%)
Apr 07, 2010
10.89
10.97
10.79
10.91
688,892
+0.02(+0.18%)
Apr 06, 2010
10.92
10.96
10.82
10.89
826,393
+0.01(+0.09%)
Apr 05, 2010
10.80
10.95
10.75
10.88
609,749
+0.17(+1.59%)
Apr 01, 2010
10.97
10.71
10.71
10.71
984,800
-0.22(-2.01%)
Mar 31, 2010
11.24
11.27
10.87
10.93
1,091,051
-0.30(-2.67%)
Mar 30, 2010
11.12
11.28
11.12
11.23
816,890
+0.15(+1.35%)
Mar 29, 2010
10.85
11.17
10.85
11.08
650,393
+0.21(+1.93%)
Mar 26, 2010
10.95
11.17
10.76
10.87
697,039
-0.04(-0.37%)
Mar 25, 2010
10.95
11.26
10.88
10.91
1,191,833
+0.11(+1.02%)
Mar 24, 2010
11.12
11.12
10.78
10.80
863,329
-0.44(-3.91%)
Mar 23, 2010
10.70
11.34
10.66
11.24
2,165,743
+0.51(+4.75%)
Mar 22, 2010
10.53
10.76
10.46
10.73
923,761
+0.12(+1.13%)
Mar 19, 2010
10.83
10.89
10.57
10.61
733,960
-0.23(-2.12%)
Mar 18, 2010
10.96
10.99
10.80
10.84
324,524
-0.05(-0.46%)
Mar 17, 2010
10.82
11.00
10.82
10.89
249,185
+0.04(+0.37%)
Mar 16, 2010
10.73
10.92
10.72
10.85
407,152
+0.20(+1.88%)
Mar 15, 2010
10.52
10.65
10.52
10.65
419,953
-0.11(-1.02%)
Mar 12, 2010
10.63
10.81
10.62
10.76
407,323
+0.14(+1.32%)
Mar 11, 2010
10.72
10.78
10.56
10.62
496,125
-0.10(-0.93%)
Mar 10, 2010
10.57
10.77
10.44
10.72
1,024,293
-0.07(-0.65%)
Mar 09, 2010
10.63
10.99
10.60
10.79
737,618
+0.06(+0.56%)
Mar 08, 2010
10.82
10.96
10.72
10.73
384,662
-0.12(-1.11%)
Mar 05, 2010
10.96
11.00
10.80
10.85
479,582
-0.05(-0.46%)
Mar 04, 2010
10.97
11.00
10.85
10.90
404,990
-0.03(-0.27%)
Mar 03, 2010
10.90
11.13
10.88
10.93
583,967
+0.06(+0.55%)
Mar 02, 2010
10.62
11.05
10.52
10.87
1,105,239
+0.29(+2.74%)
Mar 01, 2010
10.37
10.60
10.32
10.58
511,929
+0.34(+3.32%)
Feb 26, 2010
10.40
10.40
10.19
10.24
788,764
-0.10(-0.97%)
Feb 25, 2010
10.22
10.44
10.12
10.34
644,724
-0.06(-0.58%)
Feb 24, 2010
10.41
10.51
10.32
10.40
429,768
+0.00(+0.00%)
Feb 23, 2010
10.67
10.74
10.33
10.40
359,895
-0.25(-2.35%)
Feb 22, 2010
10.74
10.84
10.58
10.65
1,002,373
+0.02(+0.19%)
Feb 19, 2010
10.67
10.80
10.59
10.63
550,377
-0.09(-0.84%)
Feb 18, 2010
10.41
10.78
10.38
10.72
687,223
+0.20(+1.90%)
Feb 17, 2010
10.65
10.67
10.37
10.52
619,867
-0.11(-1.03%)
Feb 16, 2010
10.61
10.76
10.46
10.63
1,450,933
+0.14(+1.33%)
Feb 12, 2010
10.10
10.49
10.49
10.49
785,900
+0.27(+2.64%)
Feb 11, 2010
10.03
10.24
9.950
10.22
1,519,095
+0.22(+2.20%)
Feb 10, 2010
10.17
10.36
9.970
10.00
1,536,073
-0.29(-2.82%)
Feb 09, 2010
10.00
10.37
9.980
10.29
1,189,546
+0.34(+3.42%)
Feb 08, 2010
10.01
10.34
9.920
9.950
981,877
-0.07(-0.70%)
Feb 05, 2010
9.900
10.11
9.740
10.02
1,328,166
+0.08(+0.80%)
Feb 04, 2010
10.37
10.48
9.910
9.940
1,546,836
-0.51(-4.88%)
Feb 03, 2010
10.60
10.88
10.44
10.45
1,505,026
-0.18(-1.69%)
Feb 02, 2010
10.19
10.71
10.19
10.63
1,551,677
+0.67(+6.67%)
Feb 01, 2010
9.920
10.28
9.850
9.965
2,136,285
+0.12(+1.27%)
Jan 29, 2010
9.930
10.00
9.670
9.840
1,897,147
-0.38(-3.67%)
Jan 28, 2010
10.19
10.50
9.860
10.21
3,950,614
+0.30(+3.08%)
Jan 27, 2010
9.850
10.11
9.750
9.910
3,287,524
+0.10(+1.02%)
Jan 26, 2010
9.580
9.910
9.360
9.810
2,616,010
+0.47(+5.03%)
Jan 25, 2010
9.180
9.370
9.120
9.340
894,818
+0.26(+2.86%)
Jan 22, 2010
9.400
9.460
9.020
9.080
807,337
-0.42(-4.42%)
Jan 21, 2010
9.550
9.710
9.480
9.500
658,837
-0.04(-0.42%)
Jan 20, 2010
9.650
9.670
9.500
9.540
621,986
-0.28(-2.85%)
Jan 19, 2010
9.740
9.870
9.690
9.820
475,303
+0.08(+0.82%)
Jan 15, 2010
9.720
9.740
9.740
9.740
466,000
-0.06(-0.61%)
Jan 14, 2010
9.750
9.830
9.750
9.800
338,435
+0.06(+0.62%)
Jan 13, 2010
9.710
9.770
9.650
9.740
247,587
+0.07(+0.72%)
Jan 12, 2010
9.790
9.820
9.640
9.670
373,878
-0.21(-2.13%)
Jan 11, 2010
9.880
10.07
9.800
9.880
993,348
+0.05(+0.51%)
Jan 08, 2010
9.620
9.890
9.580
9.830
471,520
+0.15(+1.55%)
Jan 07, 2010
9.690
9.770
9.580
9.680
282,142
-0.08(-0.82%)
Jan 06, 2010
9.640
9.790
9.620
9.760
997,087
+0.14(+1.46%)
Jan 05, 2010
9.800
9.900
9.590
9.620
741,139
-0.20(-2.04%)
Jan 04, 2010
9.580
9.860
9.580
9.820
912,001
+0.38(+4.03%)
Dec 31, 2009
9.560
9.440
9.440
9.440
369,500
-0.11(-1.15%)
Dec 30, 2009
9.520
9.570
9.430
9.550
377,499
-0.05(-0.52%)
Dec 29, 2009
9.640
9.750
9.570
9.600
611,050
-0.03(-0.31%)
Dec 28, 2009
9.620
9.740
9.590
9.630
832,557
+0.02(+0.21%)
Dec 24, 2009
9.500
9.670
9.460
9.610
393,926
+0.17(+1.80%)
Dec 23, 2009
9.220
9.490
9.100
9.440
4,156,056
+0.24(+2.61%)
Dec 22, 2009
9.020
9.320
9.010
9.200
816,686
+0.26(+2.91%)
Dec 21, 2009
8.840
9.000
8.770
8.940
700,073
+0.17(+1.94%)
Dec 18, 2009
8.600
8.850
8.550
8.770
928,644
+0.36(+4.28%)
Dec 17, 2009
8.430
8.480
8.350
8.410
612,026
-0.10(-1.18%)
Dec 16, 2009
8.450
8.610
8.420
8.510
691,354
+0.17(+2.04%)
Dec 15, 2009
8.180
8.440
8.180
8.340
644,876
+0.11(+1.34%)
Dec 14, 2009
8.270
8.350
8.230
8.230
498,168
-0.01(-0.12%)
Dec 11, 2009
8.240
8.270
8.140
8.240
956,811
+0.03(+0.37%)
Dec 10, 2009
8.380
8.410
8.190
8.210
520,172
-0.09(-1.08%)
Dec 09, 2009
8.280
8.330
8.120
8.300
640,532
+0.06(+0.73%)
Dec 08, 2009
8.420
8.420
8.160
8.240
466,306
-0.23(-2.72%)
Dec 07, 2009
8.360
8.550
8.290
8.470
600,813
+0.15(+1.80%)
Dec 04, 2009
8.310
8.520
8.210
8.320
865,397
+0.13(+1.59%)
Dec 03, 2009
8.290
8.340
8.120
8.190
1,305,615
-0.06(-0.73%)
Dec 02, 2009
8.340
8.410
8.220
8.250
2,546,903
-0.05(-0.60%)
Dec 01, 2009
8.250
8.370
8.050
8.300
2,091,488
+0.11(+1.34%)
Nov 30, 2009
8.300
8.365
8.050
8.190
632,251
-0.06(-0.73%)
Nov 27, 2009
8.170
8.390
8.160
8.250
246,747
-0.35(-4.07%)
Nov 25, 2009
8.510
8.690
8.510
8.600
615,726
+0.13(+1.53%)
Nov 24, 2009
8.650
8.710
8.420
8.470
725,669
-0.20(-2.31%)
Nov 23, 2009
8.790
8.880
8.620
8.670
487,018
+0.07(+0.81%)
Nov 20, 2009
8.530
8.680
8.440
8.600
790,430
+0.12(+1.42%)
Nov 19, 2009
8.670
8.670
8.410
8.480
542,267
-0.28(-3.20%)
Nov 18, 2009
8.750
8.850
8.610
8.760
374,739
-0.10(-1.13%)
Nov 17, 2009
8.900
8.930
8.750
8.860
605,868
-0.10(-1.12%)
Nov 16, 2009
8.830
9.055
8.830
8.960
616,601
+0.15(+1.70%)
Nov 13, 2009
8.760
8.840
8.670
8.810
596,247
+0.02(+0.23%)
Nov 12, 2009
9.120
9.120
8.690
8.790
890,714
-0.39(-4.25%)
Nov 11, 2009
8.870
9.210
8.870
9.180
1,819,313
+0.36(+4.08%)
Nov 10, 2009
8.720
8.910
8.660
8.820
917,431
+0.10(+1.15%)
Nov 09, 2009
8.520
8.790
8.520
8.720
752,932
+0.37(+4.43%)
Nov 06, 2009
8.130
8.470
8.100
8.350
695,165
+0.09(+1.09%)
Nov 05, 2009
8.150
8.450
8.090
8.260
1,012,094
+0.21(+2.61%)
Nov 04, 2009
8.440
8.440
7.960
8.050
1,157,950
-0.19(-2.31%)
Nov 03, 2009
8.070
8.340
7.990
8.240
1,461,029
+0.11(+1.35%)
Nov 02, 2009
8.300
8.460
7.930
8.130
1,604,137
-0.17(-2.05%)
Oct 30, 2009
8.380
8.480
8.160
8.300
1,236,923
-0.19(-2.24%)
Oct 29, 2009
7.940
8.510
7.940
8.490
954,124
+0.60(+7.60%)
Oct 28, 2009
8.270
8.410
7.860
7.890
1,342,917
-0.44(-5.28%)
Oct 27, 2009
8.570
8.640
8.260
8.330
1,045,957
-0.26(-3.03%)
Oct 26, 2009
8.560
8.830
8.460
8.590
1,254,219
+0.05(+0.59%)
Oct 23, 2009
8.500
8.580
8.450
8.540
2,147,064
-0.61(-6.67%)
Oct 22, 2009
9.060
9.180
8.910
9.150
1,097,748
+0.03(+0.33%)
Oct 21, 2009
9.120
9.390
9.100
9.120
893,566
-0.05(-0.55%)
Oct 20, 2009
9.080
9.200
9.070
9.170
907,305
-0.29(-3.07%)
Oct 19, 2009
9.620
9.620
9.350
9.460
981,727
+0.08(+0.85%)
Oct 16, 2009
9.400
9.470
9.130
9.380
1,348,274
-0.08(-0.85%)
Oct 15, 2009
9.720
9.740
9.440
9.460
791,919
-0.31(-3.17%)
Oct 14, 2009
9.560
9.860
9.440
9.770
1,187,871
+0.36(+3.83%)
Oct 13, 2009
9.530
9.570
9.390
9.410
681,034
-0.19(-1.98%)
Oct 12, 2009
9.730
9.730
9.420
9.600
290,273
+0.07(+0.73%)
Oct 09, 2009
9.390
9.550
9.390
9.530
368,243
+0.08(+0.85%)
Oct 08, 2009
9.350
9.485
9.260
9.450
893,027
+0.18(+1.94%)
Oct 07, 2009
9.230
9.430
9.150
9.270
774,089
+0.04(+0.43%)
Oct 06, 2009
9.220
9.250
9.100
9.230
649,529
+0.17(+1.88%)
Oct 05, 2009
8.930
9.100
8.790
9.060
641,197
+0.22(+2.49%)
Oct 02, 2009
8.740
9.030
8.590
8.840
455,027
+0.00(+0.00%)
Oct 01, 2009
9.510
9.560
8.840
8.840
876,818
-0.64(-6.75%)
Sep 30, 2009
9.070
9.600
8.980
9.480
1,913,147
+0.56(+6.28%)
Sep 29, 2009
9.180
9.180
8.860
8.920
953,705
-0.23(-2.51%)
Sep 28, 2009
8.610
9.190
8.610
9.150
1,414,058
+0.56(+6.52%)
Sep 25, 2009
8.960
9.010
8.530
8.590
1,137,065
-0.47(-5.19%)
Sep 24, 2009
9.150
9.270
8.780
9.060
1,212,202
-0.10(-1.09%)
Sep 23, 2009
9.320
9.370
9.140
9.160
1,073,254
-0.20(-2.14%)
Sep 22, 2009
9.500
9.510
9.200
9.360
867,461
-0.36(-3.70%)
Sep 21, 2009
9.700
9.820
9.600
9.720
282,978
-0.14(-1.42%)
Sep 18, 2009
9.820
9.970
9.660
9.860
573,932
+0.07(+0.72%)
Sep 17, 2009
10.06
10.13
9.740
9.790
967,810
-0.04(-0.36%)
Sep 16, 2009
9.890
10.11
9.660
9.826
1,708,892
+0.02(+0.16%)
Sep 15, 2009
9.490
9.960
9.390
9.810
1,523,943
+0.42(+4.47%)
Sep 14, 2009
9.360
9.440
9.230
9.390
567,668
-0.05(-0.53%)
Sep 11, 2009
9.500
9.595
9.440
9.440
668,885
-0.01(-0.11%)
Sep 10, 2009
9.330
9.490
9.230
9.450
783,960
+0.00(+0.00%)
Sep 09, 2009
9.300
9.630
9.180
9.450
2,302,740
+0.16(+1.72%)
Sep 08, 2009
9.370
9.530
9.290
9.290
1,308,613
+0.03(+0.32%)
Sep 04, 2009
9.010
9.330
9.010
9.260
1,305,851
+0.22(+2.43%)
Sep 03, 2009
8.690
9.110
8.650
9.040
1,117,472
+0.40(+4.63%)
Sep 02, 2009
8.370
8.800
8.360
8.640
1,299,356
+0.14(+1.65%)
Sep 01, 2009
8.450
8.785
8.400
8.500
930,505
+0.00(+0.00%)
Aug 31, 2009
8.580
8.580
8.400
8.500
740,288
-0.15(-1.73%)
Aug 28, 2009
8.810
8.930
8.600
8.650
646,503
+0.00(+0.00%)
Aug 27, 2009
8.830
8.830
8.500
8.650
387,129
-0.11(-1.26%)
Aug 26, 2009
8.680
8.860
8.600
8.760
440,515
+0.12(+1.39%)
Aug 25, 2009
8.600
8.650
8.460
8.640
398,134
+0.15(+1.77%)
Aug 24, 2009
8.960
9.020
8.480
8.490
501,442
-0.36(-4.07%)
Aug 21, 2009
8.460
9.000
8.340
8.850
1,123,430
+0.69(+8.46%)
Aug 20, 2009
8.120
8.200
8.000
8.160
261,552
+0.09(+1.12%)
Aug 19, 2009
7.910
8.120
7.910
8.070
246,835
-0.04(-0.49%)
Aug 18, 2009
7.850
8.140
7.820
8.110
404,028
+0.41(+5.36%)
Aug 17, 2009
7.740
7.860
7.630
7.697
513,982
-0.34(-4.26%)
Aug 14, 2009
8.230
8.230
8.000
8.040
554,475
-0.16(-1.95%)
Aug 13, 2009
8.340
8.340
8.160
8.200
383,756
-0.03(-0.36%)
Aug 12, 2009
8.120
8.410
8.060
8.230
467,123
+0.14(+1.73%)
Aug 11, 2009
7.990
8.170
7.990
8.090
361,389
-0.07(-0.86%)
Aug 10, 2009
8.190
8.260
8.080
8.160
326,849
+0.01(+0.12%)
Aug 07, 2009
8.210
8.290
8.080
8.150
647,035
-0.02(-0.24%)
Aug 06, 2009
8.330
8.460
8.090
8.170
1,373,037
-0.16(-1.92%)
Aug 05, 2009
8.010
8.420
7.970
8.330
1,005,543
+0.21(+2.59%)
Aug 04, 2009
8.010
8.250
7.940
8.120
1,092,549
+0.16(+2.01%)
Aug 03, 2009
8.250
8.250
7.920
7.960
591,715
-0.01(-0.13%)
Jul 31, 2009
7.830
8.080
7.810
7.970
516,728
+0.09(+1.14%)
Jul 30, 2009
7.860
7.950
7.820
7.880
494,507
+0.07(+0.90%)
Jul 29, 2009
7.650
7.820
7.570
7.810
486,258
+0.19(+2.49%)
Jul 28, 2009
7.590
7.720
7.430
7.620
708,425
-0.04(-0.52%)
Jul 27, 2009
7.860
7.930
7.600
7.660
1,089,546
-0.18(-2.30%)
Jul 24, 2009
7.860
8.110
7.640
7.840
539
-0.31(-3.80%)
Jul 23, 2009
7.700
8.290
7.390
8.150
3,179,765
+0.07(+0.87%)
Jul 22, 2009
7.620
8.100
7.570
8.080
1,673,937
+0.33(+4.26%)
Jul 21, 2009
7.900
7.940
7.710
7.750
671,136
+0.00(+0.00%)
Jul 20, 2009
7.600
7.890
7.580
7.750
685,252
+0.22(+2.92%)
Jul 17, 2009
7.620
7.630
7.310
7.530
762,697
-0.09(-1.18%)
Jul 16, 2009
7.530
7.660
7.490
7.620
983,725
+0.02(+0.26%)
Jul 15, 2009
7.000
7.610
6.990
7.600
2,033,326
+0.78(+11.44%)
Jul 14, 2009
6.640
7.220
6.470
6.820
4,080,335
+0.24(+3.65%)
Jul 13, 2009
6.340
6.610
6.330
6.580
767,706
+0.24(+3.79%)
Jul 10, 2009
6.290
6.380
5.931
6.340
594,832
+0.03(+0.48%)
Jul 09, 2009
6.190
6.350
6.180
6.310
436,367
+0.16(+2.60%)
Jul 08, 2009
6.340
6.340
6.070
6.150
1,435,639
-0.18(-2.84%)
Jul 07, 2009
6.500
6.500
6.290
6.330
465,655
-0.16(-2.47%)
Jul 06, 2009
6.440
6.550
6.300
6.490
857,737
+0.05(+0.78%)
Jul 02, 2009
6.650
6.720
6.440
6.440
560,964
-0.25(-3.74%)
Jul 01, 2009
6.880
6.970
6.690
6.690
505,223
-0.13(-1.91%)
Jun 30, 2009
6.690
6.840
6.690
6.820
833,497
+0.11(+1.64%)
Jun 29, 2009
6.840
6.840
6.640
6.710
516,863
-0.02(-0.30%)
Jun 26, 2009
6.800
6.850
6.680
6.730
828,792
-0.13(-1.90%)
Jun 25, 2009
6.840
6.900
6.760
6.860
809,201
+0.21(+3.16%)
Jun 24, 2009
6.540
6.750
6.480
6.650
1,086,744
+0.29(+4.56%)
Jun 23, 2009
6.300
6.380
6.100
6.360
1,710,781
+0.02(+0.32%)
Jun 22, 2009
6.450
6.490
6.300
6.340
819,313
-0.27(-4.08%)
Jun 19, 2009
6.880
6.880
6.570
6.610
1,047,382
-0.18(-2.65%)
Jun 18, 2009
6.750
6.830
6.630
6.790
780,090
+0.09(+1.34%)
Jun 17, 2009
6.840
6.840
6.570
6.700
891,352
-0.12(-1.76%)
Jun 16, 2009
6.980
7.230
6.780
6.820
992,713
-0.20(-2.85%)
Jun 15, 2009
7.230
7.230
6.820
7.020
646,516
-0.27(-3.70%)
Jun 12, 2009
7.250
7.400
7.140
7.290
573,494
-0.02(-0.27%)
Jun 11, 2009
7.130
7.410
7.130
7.310
1,312,200
+0.15(+2.09%)
Jun 10, 2009
7.760
7.810
7.130
7.160
1,510,463
-0.58(-7.49%)
Jun 09, 2009
7.390
7.810
7.350
7.740
839,257
+0.32(+4.31%)
Jun 08, 2009
7.440
7.520
7.270
7.420
800,488
-0.03(-0.40%)
Jun 05, 2009
6.990
7.700
6.990
7.450
2,296,983
+0.52(+7.50%)
Jun 04, 2009
6.830
6.930
6.750
6.930
605,873
+0.17(+2.51%)
Jun 03, 2009
6.945
6.990
6.730
6.760
538,934
-0.24(-3.43%)
Jun 02, 2009
7.270
7.290
6.880
7.000
1,047,739
-0.41(-5.53%)
Jun 01, 2009
6.750
7.530
6.730
7.410
2,105,574
+0.82(+12.44%)
May 29, 2009
6.600
6.600
6.390
6.590
712,775
+0.19(+2.97%)
May 28, 2009
6.610
6.680
6.360
6.400
926,143
-0.11(-1.69%)
May 27, 2009
6.440
6.610
6.320
6.510
2,256,600
+0.17(+2.68%)
May 26, 2009
6.060
6.440
5.980
6.340
1,377,135
+0.15(+2.42%)
May 22, 2009
6.330
6.390
6.070
6.190
1,015,200
-0.10(-1.59%)
May 21, 2009
6.350
6.560
6.235
6.290
1,999,897
-0.21(-3.23%)
May 20, 2009
6.510
6.660
6.410
6.500
1,420,710
+0.11(+1.72%)
May 19, 2009
6.000
6.500
5.990
6.390
1,134,404
+0.33(+5.45%)
May 18, 2009
5.940
6.060
5.820
6.060
557,192
+0.14(+2.36%)
May 15, 2009
5.810
6.070
5.780
5.920
864,701
+0.07(+1.20%)
May 14, 2009
5.600
5.910
5.580
5.850
1,211,780
+0.21(+3.72%)
May 13, 2009
5.650
5.790
5.570
5.640
1,518,643
-0.20(-3.42%)
May 12, 2009
6.090
6.199
5.780
5.840
1,310,635
-0.32(-5.19%)
May 11, 2009
6.280
6.280
6.040
6.160
1,205,364
-0.13(-2.07%)
May 08, 2009
6.360
6.480
6.200
6.290
1,609,452
+0.14(+2.28%)
May 07, 2009
6.500
6.530
6.110
6.150
1,265,296
-0.25(-3.91%)
May 06, 2009
6.500
6.630
6.290
6.400
1,313,971
-0.07(-1.08%)
May 05, 2009
6.440
6.700
6.400
6.470
1,522,374
-0.01(-0.15%)
May 04, 2009
6.180
6.540
6.180
6.480
913,253
+0.30(+4.85%)
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
.