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
Bombardier
(OP:
BDRBF
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 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 (%)
Aug 29, 2008
7.740
7.800
7.565
7.740
141,427
+0.19(+2.53%)
Aug 28, 2008
7.255
7.549
7.320
7.549
69,576
+0.29(+4.06%)
Aug 27, 2008
7.255
7.270
7.090
7.255
22,429
+0.12(+1.75%)
Aug 26, 2008
7.130
7.152
6.942
7.130
52,179
+0.12(+1.72%)
Aug 25, 2008
7.009
7.250
6.980
7.009
21,244
-0.24(-3.32%)
Aug 22, 2008
7.250
7.311
7.190
7.250
101,232
+0.02(+0.28%)
Aug 21, 2008
7.230
7.330
7.024
7.230
92,395
+0.12(+1.69%)
Aug 20, 2008
7.110
7.110
6.840
7.110
150,450
+0.29(+4.22%)
Aug 19, 2008
7.034
6.950
6.792
6.822
125,879
-0.21(-3.02%)
Aug 18, 2008
7.034
7.260
7.034
7.034
324,300
-0.14(-2.01%)
Aug 15, 2008
7.178
7.178
7.056
7.178
32,976
-0.12(-1.67%)
Aug 14, 2008
7.300
7.340
7.150
7.300
329,453
+0.01(+0.11%)
Aug 13, 2008
7.292
7.292
7.000
7.292
57,873
+0.12(+1.74%)
Aug 12, 2008
7.320
7.372
7.080
7.168
744,502
-0.15(-2.08%)
Aug 11, 2008
7.320
7.455
7.280
7.320
146,174
-0.00(-0.01%)
Aug 08, 2008
7.321
7.450
6.918
7.321
53,550
+0.26(+3.68%)
Aug 07, 2008
7.061
7.130
6.970
7.061
686,264
-0.01(-0.20%)
Aug 06, 2008
7.075
7.075
6.885
7.075
33,950
-0.01(-0.21%)
Aug 05, 2008
7.090
7.200
6.820
7.090
58,464
+0.09(+1.29%)
Aug 04, 2008
7.000
7.200
6.610
7.000
35,369
+0.16(+2.29%)
Aug 01, 2008
6.843
7.050
6.843
6.843
24,924
-0.28(-3.89%)
Jul 31, 2008
6.973
7.164
6.920
7.120
839,393
+0.15(+2.11%)
Jul 30, 2008
6.600
7.090
6.920
6.973
161,680
+0.37(+5.65%)
Jul 29, 2008
6.600
6.643
6.530
6.600
704,513
-0.03(-0.44%)
Jul 28, 2008
6.629
6.740
6.622
6.629
25,767
-0.07(-1.06%)
Jul 25, 2008
6.700
6.876
6.690
6.700
14,363
-0.06(-0.96%)
Jul 24, 2008
6.765
7.096
6.720
6.765
34,947
-0.29(-4.06%)
Jul 23, 2008
7.052
7.090
6.930
7.052
36,622
+0.14(+2.05%)
Jul 22, 2008
6.910
6.970
6.700
6.910
77,954
-0.04(-0.55%)
Jul 21, 2008
7.090
7.150
6.880
6.948
15,305
-0.14(-2.00%)
Jul 18, 2008
7.090
7.230
7.062
7.090
40,903
+0.10(+1.43%)
Jul 17, 2008
6.730
7.030
6.920
6.990
31,447
+0.26(+3.86%)
Jul 16, 2008
6.730
6.870
6.589
6.730
189,768
-0.22(-3.19%)
Jul 15, 2008
6.952
7.131
6.920
6.952
190,536
-0.30(-4.10%)
Jul 14, 2008
7.250
7.545
7.230
7.250
118,504
+0.25(+3.56%)
Jul 11, 2008
7.000
7.190
6.960
7.000
17,417
-0.35(-4.76%)
Jul 10, 2008
7.350
7.500
7.260
7.350
52,232
-0.01(-0.18%)
Jul 09, 2008
7.363
7.613
7.363
7.363
723,169
+0.34(+4.89%)
Jul 08, 2008
7.020
7.021
6.764
7.020
99,127
+0.22(+3.24%)
Jul 07, 2008
6.800
7.030
6.650
6.800
242,032
-0.12(-1.66%)
Jul 04, 2008
6.915
7.123
6.830
6.915
27,743
+0.00(+0.00%)
Jul 03, 2008
6.915
7.123
6.830
6.915
27,743
-0.21(-2.88%)
Jul 02, 2008
7.120
7.340
6.960
7.120
56,012
-0.18(-2.47%)
Jul 01, 2008
7.300
7.500
7.000
7.300
57,997
+0.15(+2.10%)
Jun 30, 2008
7.150
7.271
7.070
7.150
153,648
+0.00(+0.00%)
Jun 27, 2008
7.150
7.310
7.035
7.150
851,205
+0.01(+0.14%)
Jun 26, 2008
7.140
7.360
6.999
7.140
45,193
-0.31(-4.16%)
Jun 25, 2008
7.450
7.450
7.070
7.450
120,303
+0.26(+3.62%)
Jun 24, 2008
7.190
7.563
7.190
7.190
181,744
-0.43(-5.64%)
Jun 23, 2008
7.293
7.700
7.333
7.620
76,148
+0.33(+4.48%)
Jun 20, 2008
7.293
7.570
7.290
7.293
138,959
-0.06(-0.78%)
Jun 19, 2008
7.350
7.520
7.350
7.350
143,547
-0.18(-2.36%)
Jun 18, 2008
7.527
7.650
7.395
7.527
97,018
-0.22(-2.90%)
Jun 17, 2008
7.752
7.752
7.600
7.752
25,841
+0.08(+1.02%)
Jun 16, 2008
7.674
7.760
7.590
7.674
95,368
+0.05(+0.71%)
Jun 13, 2008
7.620
7.720
7.610
7.620
33,329
-0.07(-0.87%)
Jun 12, 2008
7.687
7.800
7.680
7.687
61,778
-0.07(-0.91%)
Jun 11, 2008
7.758
7.860
7.630
7.758
58,717
+0.06(+0.74%)
Jun 10, 2008
7.700
7.860
7.700
7.700
258,399
-0.31(-3.82%)
Jun 09, 2008
8.007
8.590
7.960
8.007
127,381
-0.59(-6.82%)
Jun 06, 2008
8.592
8.730
8.570
8.592
148,928
-0.06(-0.66%)
Jun 05, 2008
8.650
8.796
8.520
8.650
62,083
-0.04(-0.52%)
Jun 04, 2008
8.695
8.790
8.330
8.695
42,699
+0.53(+6.43%)
Jun 03, 2008
8.170
8.204
7.950
8.170
103,538
+0.08(+0.93%)
Jun 02, 2008
8.095
8.309
8.000
8.095
278,688
+0.14(+1.82%)
May 30, 2008
7.775
7.969
7.820
7.950
147,593
+0.17(+2.25%)
May 29, 2008
7.775
7.810
7.655
7.775
66,378
+0.01(+0.06%)
May 28, 2008
7.770
7.931
7.650
7.770
14,393
+0.37(+4.97%)
May 27, 2008
7.520
7.480
7.334
7.402
18,545
-0.12(-1.57%)
May 26, 2008
7.520
7.600
7.484
7.520
22,843
+0.00(+0.00%)
May 23, 2008
7.520
7.600
7.484
7.520
22,843
+0.00(+0.01%)
May 22, 2008
7.519
7.596
7.460
7.519
287,540
+0.02(+0.23%)
May 21, 2008
7.502
7.770
7.500
7.502
43,603
-0.21(-2.68%)
May 20, 2008
7.708
7.740
7.415
7.708
47,756
+0.16(+2.09%)
May 19, 2008
7.593
7.700
7.350
7.550
30,033
-0.04(-0.57%)
May 16, 2008
7.593
7.640
7.194
7.593
124,386
+0.46(+6.49%)
May 15, 2008
7.130
7.130
6.650
7.130
117,842
+0.51(+7.66%)
May 14, 2008
6.623
6.650
6.500
6.623
115,594
+0.18(+2.80%)
May 13, 2008
6.443
6.465
6.370
6.443
14,199
-0.01(-0.11%)
May 12, 2008
6.450
6.533
6.402
6.450
18,305
-0.05(-0.84%)
May 09, 2008
6.426
6.537
6.419
6.505
71,627
+0.08(+1.22%)
May 08, 2008
6.426
6.481
6.414
6.426
48,627
-0.06(-0.89%)
May 07, 2008
6.484
6.520
6.464
6.484
25,529
+0.07(+1.15%)
May 06, 2008
6.410
6.549
6.410
6.410
10,565
-0.13(-1.99%)
May 05, 2008
6.540
6.580
6.435
6.540
17,340
+0.02(+0.31%)
May 02, 2008
6.400
6.570
6.488
6.520
20,754
+0.12(+1.87%)
May 01, 2008
6.400
6.500
6.392
6.400
5,912
-0.20(-3.08%)
Apr 30, 2008
6.603
6.623
6.450
6.603
29,704
+0.19(+3.01%)
Apr 29, 2008
6.410
6.490
6.375
6.410
8,286
-0.11(-1.74%)
Apr 28, 2008
6.524
6.524
6.392
6.524
112,877
+0.12(+1.84%)
Apr 25, 2008
6.415
6.420
6.370
6.406
6,921
-0.01(-0.14%)
Apr 24, 2008
6.415
6.423
6.310
6.415
80,456
+0.04(+0.58%)
Apr 23, 2008
6.378
6.450
6.335
6.378
13,100
-0.10(-1.62%)
Apr 22, 2008
6.483
6.681
6.400
6.483
108,817
-0.24(-3.61%)
Apr 21, 2008
6.726
6.737
6.580
6.726
49,055
+0.10(+1.57%)
Apr 18, 2008
6.622
6.810
6.560
6.622
87,177
+0.00(+0.01%)
Apr 17, 2008
6.622
6.650
6.410
6.622
23,974
+0.15(+2.35%)
Apr 16, 2008
6.470
6.652
5.516
6.470
46,678
+0.12(+1.90%)
Apr 15, 2008
6.349
6.349
6.223
6.349
109,271
+0.17(+2.73%)
Apr 14, 2008
6.106
6.308
6.110
6.180
50,083
+0.07(+1.22%)
Apr 11, 2008
6.500
6.330
6.106
6.106
85,669
-0.39(-6.07%)
Apr 10, 2008
6.500
6.503
6.150
6.500
71,311
+0.37(+6.04%)
Apr 09, 2008
6.130
6.430
4.370
6.130
24,545
-0.25(-3.99%)
Apr 08, 2008
6.356
6.450
6.160
6.385
168,213
+0.03(+0.45%)
Apr 07, 2008
6.356
6.380
6.070
6.356
100,437
+0.30(+4.87%)
Apr 04, 2008
6.061
6.105
5.980
6.061
330,706
+0.17(+2.85%)
Apr 03, 2008
5.893
5.980
5.700
5.893
179,185
+0.36(+6.55%)
Apr 02, 2008
5.473
5.555
5.480
5.531
27,647
+0.06(+1.06%)
Apr 01, 2008
5.231
5.473
5.258
5.473
48,794
+0.24(+4.62%)
Mar 31, 2008
5.231
5.380
5.220
5.231
31,377
-0.19(-3.57%)
Mar 28, 2008
5.434
5.530
5.382
5.425
44,476
-0.01(-0.17%)
Mar 27, 2008
5.460
5.510
5.400
5.434
80,935
-0.03(-0.48%)
Mar 26, 2008
5.535
5.501
5.360
5.460
22,021
-0.02(-0.36%)
Mar 25, 2008
0.5350
5.480
5.480
5.480
805
+0.00(+0.00%)
Mar 24, 2008
5.165
5.480
5.140
5.480
143,241
+0.32(+6.10%)
Mar 21, 2008
5.165
5.300
5.100
5.165
119,661
+0.00(+0.00%)
Mar 20, 2008
5.165
5.300
5.100
5.165
119,661
-0.25(-4.67%)
Mar 19, 2008
5.418
5.530
5.395
5.418
58,860
-0.04(-0.75%)
Mar 18, 2008
5.135
5.464
5.230
5.459
120,873
+0.32(+6.31%)
Mar 17, 2008
5.135
5.270
5.100
5.135
625,995
-0.27(-4.91%)
Mar 14, 2008
5.630
5.594
5.400
5.400
48,110
-0.23(-4.08%)
Mar 13, 2008
5.400
5.630
5.370
5.630
17,600
+0.23(+4.26%)
Mar 12, 2008
5.400
5.512
5.385
5.400
31,475
-0.05(-0.92%)
Mar 11, 2008
5.450
5.450
5.292
5.450
344,313
+0.20(+3.77%)
Mar 10, 2008
5.252
5.420
5.215
5.252
40,390
-0.07(-1.33%)
Mar 07, 2008
5.323
5.380
5.204
5.323
14,236
-0.01(-0.22%)
Mar 06, 2008
5.550
5.568
5.335
5.335
16,661
-0.22(-3.88%)
Mar 05, 2008
5.361
5.621
5.492
5.550
20,920
+0.19(+3.52%)
Mar 04, 2008
5.361
5.550
5.361
5.361
12,555
-0.14(-2.52%)
Mar 03, 2008
5.500
5.650
5.500
5.500
60,445
-0.19(-3.37%)
Feb 29, 2008
5.910
5.894
5.692
5.692
71,127
-0.22(-3.69%)
Feb 28, 2008
5.910
5.970
5.850
5.910
22,867
-0.01(-0.17%)
Feb 27, 2008
5.920
5.936
5.694
5.920
35,734
+0.22(+3.86%)
Feb 26, 2008
5.700
5.800
5.640
5.700
21,948
+0.00(+0.00%)
Feb 25, 2008
5.700
5.750
5.560
5.700
19,053
+0.10(+1.79%)
Feb 22, 2008
5.641
5.680
5.568
5.600
4,000
-0.04(-0.73%)
Feb 21, 2008
5.629
75.75
5.606
5.641
23,893
+0.01(+0.21%)
Feb 20, 2008
5.709
5.650
5.550
5.629
33,917
-0.08(-1.40%)
Feb 19, 2008
5.440
5.780
5.500
5.709
50,757
+0.27(+4.94%)
Feb 18, 2008
5.440
5.457
5.320
5.440
31,887
+0.00(+0.00%)
Feb 15, 2008
5.440
5.457
5.320
5.440
31,887
-0.06(-1.06%)
Feb 14, 2008
5.498
5.556
5.433
5.498
36,548
-0.10(-1.82%)
Feb 13, 2008
5.600
5.680
5.290
5.600
108,385
+0.44(+8.53%)
Feb 12, 2008
5.160
5.230
5.145
5.160
413,912
+0.11(+2.18%)
Feb 11, 2008
5.050
5.150
5.015
5.050
13,708
-0.05(-0.98%)
Feb 08, 2008
5.100
5.166
4.930
5.100
35,898
+0.23(+4.76%)
Feb 07, 2008
4.915
4.870
4.816
4.868
308,721
-0.05(-0.95%)
Feb 06, 2008
4.915
4.915
4.790
4.915
125,541
+0.22(+4.80%)
Feb 05, 2008
4.710
4.700
4.590
4.690
100,807
-0.02(-0.42%)
Feb 04, 2008
4.900
4.938
4.710
4.710
21,581
-0.19(-3.88%)
Feb 01, 2008
4.950
4.920
4.862
4.900
21,496
-0.05(-1.01%)
Jan 31, 2008
4.950
4.950
4.810
4.950
530,681
+0.08(+1.64%)
Jan 30, 2008
4.870
5.060
4.870
4.870
33,814
-0.10(-2.03%)
Jan 29, 2008
4.971
4.971
4.770
4.971
35,428
+0.26(+5.43%)
Jan 28, 2008
4.650
4.762
4.600
4.715
50,534
+0.06(+1.40%)
Jan 25, 2008
4.950
4.950
4.650
4.650
29,483
-0.30(-6.06%)
Jan 24, 2008
4.950
4.990
4.815
4.950
27,878
+0.31(+6.68%)
Jan 23, 2008
4.640
4.640
4.250
4.640
122,785
+0.24(+5.41%)
Jan 22, 2008
4.505
4.553
3.978
4.402
122,087
-0.10(-2.28%)
Jan 21, 2008
4.505
4.832
4.470
4.505
121,904
+0.00(+0.00%)
Jan 18, 2008
4.505
4.832
4.470
4.505
121,104
-0.19(-4.00%)
Jan 17, 2008
4.692
5.178
4.668
4.692
61,340
-0.39(-7.64%)
Jan 16, 2008
5.080
5.147
4.990
5.080
70,112
-0.14(-2.72%)
Jan 15, 2008
5.300
5.309
5.101
5.222
63,700
-0.08(-1.47%)
Jan 14, 2008
5.360
5.465
5.300
5.300
27,210
-0.06(-1.12%)
Jan 11, 2008
5.360
5.616
5.360
5.360
29,312
-0.33(-5.85%)
Jan 10, 2008
5.693
5.693
5.490
5.693
42,718
-0.01(-0.10%)
Jan 09, 2008
5.708
5.830
5.650
5.699
95,361
-0.01(-0.16%)
Jan 08, 2008
5.708
5.785
5.686
5.708
62,594
-0.02(-0.35%)
Jan 07, 2008
5.850
5.944
5.649
5.728
85,260
-0.12(-2.09%)
Jan 04, 2008
5.850
5.900
5.838
5.850
29,220
-0.04(-0.60%)
Jan 03, 2008
5.886
5.980
5.857
5.886
60,995
-0.12(-1.92%)
Jan 02, 2008
6.006
6.065
5.919
6.001
65,169
-0.01(-0.09%)
Jan 01, 2008
6.006
6.140
6.006
6.006
45,590
+0.00(+0.00%)
Dec 31, 2007
6.006
6.140
6.006
6.006
45,590
-0.10(-1.70%)
Dec 28, 2007
6.110
6.191
6.080
6.110
32,993
+0.01(+0.16%)
Dec 27, 2007
6.030
6.152
6.060
6.100
26,450
+0.07(+1.16%)
Dec 26, 2007
6.030
6.360
5.850
6.030
16,492
-0.13(-2.09%)
Dec 24, 2007
6.159
6.159
6.075
6.159
16,122
+0.04(+0.63%)
Dec 21, 2007
6.120
6.180
5.941
6.120
198,103
+0.15(+2.51%)
Dec 20, 2007
5.970
6.050
5.930
5.970
47,683
+0.07(+1.18%)
Dec 19, 2007
5.820
6.000
5.800
5.901
32,995
+0.08(+1.38%)
Dec 18, 2007
5.820
5.822
3.940
5.820
30,893
+0.19(+3.35%)
Dec 17, 2007
5.822
5.918
5.631
5.631
19,171
-0.19(-3.27%)
Dec 14, 2007
5.822
5.920
5.822
5.822
20,002
-0.04(-0.65%)
Dec 13, 2007
5.952
6.000
5.850
5.860
27,877
-0.09(-1.54%)
Dec 12, 2007
5.952
6.202
5.951
5.952
90,886
+0.00(+0.03%)
Dec 11, 2007
5.950
6.021
5.860
5.950
28,316
+0.05(+0.85%)
Dec 10, 2007
5.900
6.120
5.900
5.900
20,313
-0.21(-3.36%)
Dec 07, 2007
6.000
6.200
6.105
6.105
8,662
+0.11(+1.75%)
Dec 06, 2007
6.150
6.200
6.000
6.000
235,417
-0.15(-2.44%)
Dec 05, 2007
6.150
6.290
5.950
6.150
122,549
+0.28(+4.77%)
Dec 04, 2007
5.870
5.950
5.860
5.870
16,249
-0.04(-0.64%)
Dec 03, 2007
5.908
6.053
5.861
5.908
130,864
-0.09(-1.53%)
Nov 30, 2007
5.870
6.035
5.960
6.000
51,040
+0.13(+2.21%)
Nov 29, 2007
5.835
5.870
5.768
5.870
63,469
+0.04(+0.60%)
Nov 28, 2007
5.835
6.020
5.710
5.835
20,384
+0.35(+6.33%)
Nov 27, 2007
5.487
5.520
5.309
5.487
33,022
+0.12(+2.19%)
Nov 26, 2007
5.370
5.450
5.368
5.370
53,292
-0.17(-2.98%)
Nov 23, 2007
5.415
5.540
5.408
5.535
241,275
+0.12(+2.22%)
Nov 21, 2007
5.378
5.469
5.303
5.415
23,136
+0.00(+0.00%)
Nov 20, 2007
5.415
5.469
5.303
5.415
23,136
-0.08(-1.37%)
Nov 19, 2007
5.490
5.500
5.410
5.490
56,998
-0.08(-1.52%)
Nov 16, 2007
5.575
5.670
5.365
5.575
44,712
+0.21(+3.94%)
Nov 15, 2007
5.364
5.661
5.364
5.364
14,540
-0.32(-5.66%)
Nov 14, 2007
5.560
5.762
5.685
5.685
38,370
+0.12(+2.25%)
Nov 13, 2007
5.280
5.569
5.370
5.560
72,630
+0.28(+5.30%)
Nov 12, 2007
5.280
5.410
5.280
5.280
44,709
-0.15(-2.76%)
Nov 09, 2007
5.430
5.482
5.396
5.430
40,051
-0.09(-1.67%)
Nov 08, 2007
5.522
5.640
5.435
5.522
29,969
-0.01(-0.14%)
Nov 07, 2007
5.530
5.820
5.530
5.530
18,550
-0.27(-4.70%)
Nov 06, 2007
5.803
5.916
5.803
5.803
117,836
+0.06(+1.06%)
Nov 05, 2007
5.860
5.819
5.742
5.742
23,667
-0.12(-2.02%)
Nov 02, 2007
5.860
5.970
5.815
5.860
166,266
-0.06(-0.94%)
Nov 01, 2007
5.916
5.973
5.827
5.916
32,222
+0.02(+0.27%)
Oct 31, 2007
5.500
5.900
5.600
5.900
91,426
+0.40(+7.27%)
Oct 30, 2007
5.600
5.550
5.380
5.500
135,667
-0.10(-1.79%)
Oct 29, 2007
5.800
5.603
5.256
5.600
401,145
-0.20(-3.45%)
Oct 26, 2007
5.800
5.800
5.700
5.800
85,472
+0.10(+1.75%)
Oct 25, 2007
5.700
5.740
5.650
5.700
53,039
+0.05(+0.88%)
Oct 24, 2007
5.654
5.650
5.430
5.650
28,095
-0.00(-0.07%)
Oct 23, 2007
5.654
5.770
5.620
5.654
71,263
-0.03(-0.59%)
Oct 19, 2007
5.688
5.840
5.670
5.688
40,463
-0.18(-3.11%)
Oct 18, 2007
5.870
5.982
5.840
5.870
47,357
-0.08(-1.34%)
Oct 17, 2007
5.950
6.000
5.710
5.950
45,864
-0.05(-0.83%)
Oct 16, 2007
6.000
6.000
5.915
6.000
37,622
+0.05(+0.84%)
Oct 15, 2007
5.950
6.050
5.928
5.950
500,218
+0.00(+0.00%)
Oct 12, 2007
5.950
6.066
5.850
5.950
49,587
-0.10(-1.65%)
Oct 11, 2007
6.050
6.170
6.040
6.050
49,240
-0.04(-0.66%)
Oct 10, 2007
6.090
6.120
6.025
6.090
22,873
+0.01(+0.08%)
Oct 09, 2007
6.085
6.096
5.980
6.085
47,311
+0.13(+2.27%)
Oct 08, 2007
6.020
6.100
5.950
5.950
9,446
-0.07(-1.16%)
Oct 05, 2007
6.020
6.240
6.020
6.020
100,699
-0.06(-0.96%)
Oct 04, 2007
6.000
6.106
6.020
6.078
16,973
+0.08(+1.30%)
Oct 03, 2007
6.000
6.165
6.000
6.000
38,150
-0.20(-3.23%)
Oct 02, 2007
6.200
6.202
6.050
6.200
307,220
+0.06(+0.98%)
Oct 01, 2007
5.960
6.140
5.940
6.140
48,545
+0.18(+3.02%)
Sep 28, 2007
5.960
6.000
5.940
5.960
12,184
-0.01(-0.17%)
Sep 27, 2007
5.950
6.010
5.935
5.970
63,434
+0.02(+0.34%)
Sep 26, 2007
5.800
5.950
5.854
5.950
16,558
+0.15(+2.59%)
Sep 25, 2007
5.800
5.902
5.780
5.800
599,067
-0.05(-0.85%)
Sep 24, 2007
5.850
5.899
5.833
5.850
35,150
+0.08(+1.39%)
Sep 21, 2007
5.731
5.944
5.709
5.770
957,784
+0.04(+0.68%)
Sep 20, 2007
5.731
6.050
5.731
5.731
37,577
-0.25(-4.17%)
Sep 19, 2007
5.980
6.112
5.970
5.980
47,650
-0.07(-1.16%)
Sep 18, 2007
6.080
6.055
5.930
6.050
88,244
-0.03(-0.49%)
Sep 17, 2007
6.080
6.090
5.970
6.080
21,645
-0.00(-0.07%)
Sep 14, 2007
6.084
6.120
6.040
6.084
39,278
-0.05(-0.75%)
Sep 13, 2007
6.130
6.170
6.010
6.130
40,322
+0.14(+2.41%)
Sep 12, 2007
6.115
6.042
5.850
5.986
49,548
-0.13(-2.12%)
Sep 11, 2007
6.115
6.165
6.076
6.115
38,445
+0.17(+2.95%)
Sep 10, 2007
5.940
6.050
5.800
5.940
7,082
+0.14(+2.41%)
Sep 07, 2007
5.800
5.850
5.710
5.800
22,182
-0.15(-2.47%)
Sep 06, 2007
6.110
6.100
5.910
5.947
71,810
-0.16(-2.67%)
Sep 05, 2007
6.110
6.115
6.037
6.110
26,900
-0.01(-0.16%)
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
.