Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

21.05 -0.05 (-0.24%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.223 6.323 6.223 6.323 21,528 +0.08(+1.23%)
Apr 27, 2006 6.346 6.346 6.239 6.246 28,573 -0.07(-1.09%)
Apr 26, 2006 6.392 6.407 6.254 6.315 97,985 -0.05(-0.72%)
Apr 25, 2006 6.384 6.415 6.346 6.361 28,443 +0.05(+0.85%)
Apr 24, 2006 6.285 6.361 6.216 6.308 28,834 +0.01(+0.12%)
Apr 21, 2006 6.262 6.331 6.239 6.300 22,832 +0.05(+0.74%)
Apr 20, 2006 6.208 6.354 6.208 6.254 16,700 +0.04(+0.62%)
Apr 19, 2006 6.239 6.239 6.193 6.216 15,917 -0.02(-0.37%)
Apr 18, 2006 6.208 6.346 6.200 6.239 43,578 +0.05(+0.74%)
Apr 17, 2006 6.285 6.285 6.162 6.193 26,094 -0.09(-1.46%)
Apr 13, 2006 6.285 6.346 6.239 6.285 16,439 +0.00(+0.00%)
Apr 12, 2006 6.308 6.369 6.254 6.285 34,314 -0.08(-1.20%)
Apr 11, 2006 6.392 6.423 6.338 6.361 10,568 -0.02(-0.24%)
Apr 10, 2006 6.331 6.453 6.331 6.377 59,104 +0.04(+0.60%)
Apr 07, 2006 6.346 6.369 6.300 6.338 30,400 +0.07(+1.10%)
Apr 06, 2006 6.361 6.361 6.269 6.269 49,580 -0.02(-0.24%)
Apr 05, 2006 6.308 6.315 6.246 6.285 64,323 +0.05(+0.74%)
Apr 04, 2006 6.047 6.254 6.009 6.239 62,236 +0.27(+4.49%)
Apr 03, 2006 6.001 6.017 5.955 5.971 35,227 -0.06(-1.02%)
Mar 31, 2006 5.986 6.078 5.986 6.032 48,014 +0.03(+0.51%)
Mar 30, 2006 5.971 6.078 5.971 6.001 33,531 +0.09(+1.56%)
Mar 29, 2006 5.856 5.955 5.852 5.909 303,090 +0.02(+0.39%)
Mar 28, 2006 5.994 6.009 5.871 5.886 108,032 -0.11(-1.92%)
Mar 27, 2006 6.009 6.047 5.917 6.001 90,287 -0.07(-1.14%)
Mar 24, 2006 6.063 6.116 6.040 6.070 45,796 -0.04(-0.63%)
Mar 23, 2006 6.200 6.223 6.055 6.109 213,846 -0.04(-0.62%)
Mar 22, 2006 6.147 6.185 6.086 6.147 93,549 -0.01(-0.12%)
Mar 21, 2006 6.078 6.216 6.078 6.154 234,983 +0.06(+1.01%)
Mar 20, 2006 6.216 6.216 6.024 6.093 149,523 -0.12(-1.97%)
Mar 17, 2006 6.246 6.308 6.170 6.216 61,322 -0.08(-1.34%)
Mar 16, 2006 6.400 6.400 6.285 6.300 143,521 -0.06(-0.96%)
Mar 15, 2006 6.277 6.430 6.269 6.361 24,529 +0.12(+1.97%)
Mar 14, 2006 6.262 6.262 6.208 6.239 21,397 -0.03(-0.49%)
Mar 13, 2006 6.361 6.361 6.185 6.269 37,706 -0.11(-1.68%)
Mar 10, 2006 6.446 6.446 6.331 6.377 32,096 -0.08(-1.19%)
Mar 09, 2006 6.415 6.469 6.407 6.453 22,571 +0.02(+0.36%)
Mar 08, 2006 6.446 6.453 6.369 6.430 21,006 -0.02(-0.36%)
Mar 07, 2006 6.392 6.507 6.369 6.453 25,703 -0.02(-0.35%)
Mar 06, 2006 6.461 6.499 6.415 6.476 54,799 +0.03(+0.48%)
Mar 03, 2006 6.545 6.568 6.438 6.446 41,490 -0.09(-1.41%)
Mar 02, 2006 6.538 6.538 6.392 6.538 129,560 +0.05(+0.83%)
Mar 01, 2006 6.392 6.499 6.331 6.484 55,320 +0.10(+1.56%)
Feb 28, 2006 6.292 6.384 6.262 6.384 30,791 +0.09(+1.46%)
Feb 27, 2006 6.223 6.292 6.208 6.292 63,540 +0.08(+1.23%)
Feb 24, 2006 6.193 6.254 6.170 6.216 88,983 +0.01(+0.12%)
Feb 23, 2006 6.262 6.262 6.185 6.208 55,320 -0.05(-0.74%)
Feb 22, 2006 6.139 6.323 6.139 6.254 63,801 +0.09(+1.49%)
Feb 21, 2006 6.323 6.323 6.139 6.162 39,925 -0.08(-1.35%)
Feb 17, 2006 6.116 6.269 6.116 6.246 32,487 +0.11(+1.87%)
Feb 16, 2006 6.193 6.193 6.055 6.131 73,978 -0.05(-0.74%)
Feb 15, 2006 6.323 6.323 6.162 6.177 37,185 -0.11(-1.71%)
Feb 14, 2006 6.231 6.323 6.200 6.285 68,498 +0.17(+2.76%)
Feb 13, 2006 6.277 6.277 6.017 6.116 28,312 -0.13(-2.09%)
Feb 10, 2006 6.446 6.446 6.231 6.246 33,009 -0.20(-3.09%)
Feb 09, 2006 6.300 6.522 6.300 6.446 77,892 +0.08(+1.20%)
Feb 08, 2006 6.300 6.392 6.170 6.369 86,112 +0.08(+1.22%)
Feb 07, 2006 6.200 6.346 6.177 6.292 74,500 +0.10(+1.61%)
Feb 06, 2006 6.177 6.262 6.124 6.193 78,936 +0.03(+0.50%)
Feb 03, 2006 6.131 6.185 5.978 6.162 22,571 +0.02(+0.25%)
Feb 02, 2006 6.208 6.277 6.086 6.147 33,792 -0.10(-1.60%)
Feb 01, 2006 6.407 6.415 6.231 6.246 62,627 -0.18(-2.86%)
Jan 31, 2006 6.269 6.461 6.262 6.430 74,892 +0.08(+1.33%)
Jan 30, 2006 6.331 6.584 6.331 6.346 64,193 +0.02(+0.24%)
Jan 27, 2006 6.285 6.354 6.285 6.331 32,879 +0.04(+0.61%)
Jan 26, 2006 6.361 6.361 6.254 6.292 36,924 -0.07(-1.08%)
Jan 25, 2006 6.285 6.423 6.285 6.361 26,486 +0.06(+0.97%)
Jan 24, 2006 6.315 6.446 6.285 6.300 60,278 -0.02(-0.24%)
Jan 23, 2006 6.239 6.323 6.208 6.315 33,923 +0.15(+2.49%)
Jan 20, 2006 6.200 6.254 6.124 6.162 76,849 +0.00(+0.00%)
Jan 19, 2006 6.047 6.162 6.017 6.162 65,889 +0.11(+1.77%)
Jan 18, 2006 5.932 6.070 5.909 6.055 29,878 +0.08(+1.41%)
Jan 17, 2006 5.932 6.032 5.932 5.971 32,618 +0.07(+1.17%)
Jan 13, 2006 6.055 6.055 5.856 5.902 36,141 -0.08(-1.28%)
Jan 12, 2006 5.955 6.032 5.909 5.978 73,978 +0.02(+0.39%)
Jan 11, 2006 6.001 6.017 5.802 5.955 31,313 +0.00(+0.00%)
Jan 10, 2006 5.902 6.109 5.902 5.955 69,151 +0.10(+1.70%)
Jan 09, 2006 5.802 5.925 5.802 5.856 75,413 +0.02(+0.26%)
Jan 06, 2006 5.518 5.840 5.518 5.840 57,147 +0.36(+6.57%)
Jan 05, 2006 5.603 5.603 5.465 5.480 64,193 -0.13(-2.32%)
Jan 04, 2006 5.480 5.679 5.465 5.610 107,901 +0.06(+1.11%)
Jan 03, 2006 5.595 5.664 5.495 5.549 60,017 -0.06(-1.09%)
Dec 30, 2005 5.595 5.641 5.526 5.610 27,660 +0.02(+0.41%)
Dec 29, 2005 5.610 5.626 5.557 5.587 18,135 -0.03(-0.55%)
Dec 28, 2005 5.595 5.633 5.564 5.618 17,092 +0.02(+0.27%)
Dec 27, 2005 5.580 5.695 5.541 5.603 20,353 -0.01(-0.14%)
Dec 23, 2005 5.595 5.641 5.557 5.610 58,843 +0.02(+0.27%)
Dec 22, 2005 5.610 5.633 5.587 5.595 40,055 -0.06(-1.08%)
Dec 21, 2005 5.618 5.664 5.595 5.656 64,193 +0.06(+1.10%)
Dec 20, 2005 5.687 5.687 5.564 5.595 41,099 -0.05(-0.95%)
Dec 19, 2005 5.672 5.687 5.626 5.649 87,547 -0.02(-0.27%)
Dec 16, 2005 5.978 5.978 5.603 5.664 203,408 -0.06(-1.07%)
Dec 15, 2005 5.963 5.963 5.702 5.725 77,892 -0.28(-4.60%)
Dec 14, 2005 5.741 6.101 5.741 6.001 264,470 +0.21(+3.57%)
Dec 13, 2005 5.702 5.817 5.702 5.794 494,235 +0.13(+2.26%)
Dec 12, 2005 5.741 5.833 5.666 5.666 22,571 -0.07(-1.30%)
Dec 09, 2005 5.764 5.779 5.649 5.741 136,214 +0.02(+0.40%)
Dec 08, 2005 5.902 5.902 5.610 5.718 233,548 -0.21(-3.62%)
Dec 07, 2005 5.288 5.978 5.288 5.932 260,164 +0.65(+12.34%)
Dec 06, 2005 5.327 5.334 5.258 5.281 60,670 -0.05(-1.01%)
Dec 05, 2005 5.273 5.350 5.227 5.334 36,010 +0.05(+1.02%)
Dec 02, 2005 5.373 5.403 5.265 5.281 48,536 -0.07(-1.29%)
Dec 01, 2005 5.327 5.350 5.227 5.350 50,623 -0.03(-0.57%)
Nov 30, 2005 5.273 5.403 5.258 5.380 23,876 +0.14(+2.63%)
Nov 29, 2005 5.227 5.265 5.227 5.242 16,048 +0.02(+0.44%)
Nov 28, 2005 5.296 5.296 5.196 5.219 19,571 -0.11(-2.01%)
Nov 25, 2005 5.327 5.342 5.311 5.327 6,523 -0.02(-0.29%)
Nov 23, 2005 5.265 5.380 5.265 5.342 25,311 +0.07(+1.31%)
Nov 22, 2005 5.173 5.327 5.173 5.273 17,744 +0.08(+1.62%)
Nov 21, 2005 5.158 5.258 5.150 5.189 45,013 +0.00(+0.00%)
Nov 18, 2005 5.028 5.189 5.028 5.189 18,005 +0.17(+3.36%)
Nov 17, 2005 5.104 5.104 4.936 5.020 30,661 -0.10(-1.95%)
Nov 16, 2005 5.181 5.212 5.066 5.120 23,093 -0.08(-1.62%)
Nov 15, 2005 5.212 5.288 5.204 5.204 17,092 -0.05(-0.88%)
Nov 14, 2005 5.135 5.250 5.135 5.250 14,874 +0.06(+1.18%)
Nov 11, 2005 5.104 5.204 5.081 5.189 20,614 +0.08(+1.65%)
Nov 10, 2005 5.166 5.242 5.013 5.104 27,660 -0.11(-2.06%)
Nov 09, 2005 5.112 5.235 5.112 5.212 34,706 +0.07(+1.34%)
Nov 08, 2005 5.135 5.281 5.135 5.143 46,318 -0.03(-0.59%)
Nov 07, 2005 5.242 5.273 5.143 5.173 54,668 -0.05(-1.03%)
Nov 04, 2005 5.357 5.388 5.219 5.227 42,795 -0.10(-1.87%)
Nov 03, 2005 5.426 5.426 5.281 5.327 260,817 -0.05(-1.00%)
Nov 02, 2005 5.357 5.388 5.327 5.380 49,841 +0.08(+1.45%)
Nov 01, 2005 5.219 5.304 5.219 5.304 47,231 +0.05(+0.87%)
Oct 31, 2005 5.212 5.281 5.196 5.258 1,204,795 +0.02(+0.44%)
Oct 28, 2005 5.158 5.281 5.097 5.235 28,834 +0.10(+1.94%)
Oct 27, 2005 5.135 5.219 5.120 5.135 22,311 +0.00(+0.00%)
Oct 26, 2005 5.089 5.150 5.058 5.135 31,313 +0.05(+0.90%)
Oct 25, 2005 5.043 5.120 5.043 5.089 31,313 +0.04(+0.76%)
Oct 24, 2005 4.982 5.066 4.982 5.051 13,308 +0.04(+0.76%)
Oct 21, 2005 5.058 5.089 4.997 5.013 13,308 -0.10(-1.95%)
Oct 20, 2005 5.089 5.143 5.074 5.112 45,013 +0.07(+1.37%)
Oct 19, 2005 5.013 5.081 4.982 5.043 20,223 -0.02(-0.30%)
Oct 18, 2005 5.013 5.058 4.982 5.058 72,413 +0.02(+0.46%)
Oct 17, 2005 4.967 5.097 4.967 5.035 17,222 +0.11(+2.18%)
Oct 14, 2005 4.936 5.020 4.905 4.928 23,354 +0.08(+1.58%)
Oct 13, 2005 5.005 5.005 4.737 4.852 90,679 -0.18(-3.51%)
Oct 12, 2005 5.005 5.089 5.005 5.028 106,466 -0.02(-0.30%)
Oct 11, 2005 5.166 5.166 5.020 5.043 45,013 -0.12(-2.37%)
Oct 10, 2005 5.212 5.219 5.135 5.166 30,139 -0.04(-0.74%)
Oct 07, 2005 5.135 5.242 5.135 5.204 25,181 +0.03(+0.59%)
Oct 06, 2005 5.173 5.181 5.104 5.173 17,222 +0.01(+0.15%)
Oct 05, 2005 5.173 5.196 5.158 5.166 15,265 -0.01(-0.15%)
Oct 04, 2005 5.235 5.258 5.173 5.173 26,355 -0.11(-2.03%)
Oct 03, 2005 5.204 5.296 5.204 5.281 45,013 +0.09(+1.77%)
Sep 30, 2005 5.258 5.311 5.173 5.189 21,658 -0.07(-1.31%)
Sep 29, 2005 5.365 5.365 5.212 5.258 39,142 -0.14(-2.56%)
Sep 28, 2005 5.357 5.465 5.311 5.396 58,060 +0.02(+0.43%)
Sep 27, 2005 5.196 5.411 5.196 5.373 36,663 +0.10(+1.89%)
Sep 26, 2005 5.235 5.319 5.227 5.273 34,575 +0.01(+0.15%)
Sep 23, 2005 5.265 5.288 5.127 5.265 43,708 -0.02(-0.43%)
Sep 22, 2005 5.365 5.480 5.242 5.288 42,012 -0.05(-0.86%)
Sep 21, 2005 5.288 5.373 5.288 5.334 48,014 +0.18(+3.57%)
Sep 20, 2005 5.250 5.304 5.143 5.150 40,968 -0.15(-2.89%)
Sep 19, 2005 5.373 5.396 5.227 5.304 34,836 -0.11(-1.98%)
Sep 16, 2005 5.373 5.449 5.350 5.411 51,537 -0.01(-0.14%)
Sep 15, 2005 5.365 5.419 5.342 5.419 46,970 +0.02(+0.43%)
Sep 14, 2005 5.403 5.434 5.350 5.396 40,838 -0.03(-0.56%)
Sep 13, 2005 5.718 5.718 5.380 5.426 33,792 -0.01(-0.14%)
Sep 12, 2005 5.434 5.434 5.327 5.434 26,225 +0.01(+0.14%)
Sep 09, 2005 5.365 5.442 5.311 5.426 25,311 +0.06(+1.14%)
Sep 08, 2005 5.380 5.426 5.265 5.365 95,115 -0.02(-0.28%)
Sep 07, 2005 5.434 5.503 5.365 5.380 41,099 -0.05(-0.99%)
Sep 06, 2005 5.212 5.442 5.166 5.434 82,589 +0.23(+4.42%)
Sep 02, 2005 5.181 5.219 5.143 5.204 24,137 -0.07(-1.31%)
Sep 01, 2005 5.273 5.296 5.189 5.273 53,494 -0.05(-0.86%)
Aug 31, 2005 4.989 5.342 4.989 5.319 43,447 +0.33(+6.61%)
Aug 30, 2005 4.844 5.028 4.844 4.989 91,853 +0.16(+3.33%)
Aug 29, 2005 5.028 5.028 4.806 4.829 88,591 -0.18(-3.67%)
Aug 26, 2005 5.043 5.058 4.951 5.013 17,353 -0.03(-0.61%)
Aug 25, 2005 5.066 5.066 4.928 5.043 40,446 +0.01(+0.15%)
Aug 24, 2005 5.120 5.196 5.005 5.035 64,454 -0.02(-0.45%)
Aug 23, 2005 5.112 5.120 5.058 5.058 26,094 -0.03(-0.60%)
Aug 22, 2005 5.043 5.097 5.005 5.089 142,216 +0.11(+2.31%)
Aug 19, 2005 4.974 5.020 4.859 4.974 29,487 +0.00(+0.00%)
Aug 18, 2005 5.066 5.066 4.921 4.974 54,016 -0.08(-1.67%)
Aug 17, 2005 4.982 5.089 4.982 5.058 44,230 +0.03(+0.61%)
Aug 16, 2005 5.166 5.166 5.005 5.028 74,239 -0.13(-2.53%)
Aug 15, 2005 5.181 5.189 5.104 5.158 116,643 -0.02(-0.44%)
Aug 12, 2005 4.944 5.219 4.936 5.181 505,847 +0.25(+5.13%)
Aug 11, 2005 4.445 5.281 4.438 4.928 574,606 +0.48(+10.86%)
Aug 10, 2005 4.392 4.468 4.376 4.445 216,847 +0.05(+1.22%)
Aug 09, 2005 4.591 4.591 4.384 4.392 380,331 -0.20(-4.34%)
Aug 08, 2005 4.553 4.645 4.445 4.591 392,204 +0.12(+2.74%)
Aug 05, 2005 4.399 4.514 4.338 4.468 25,572 +0.08(+1.92%)
Aug 04, 2005 4.399 4.399 4.369 4.384 19,832 +0.02(+0.35%)
Aug 03, 2005 4.315 4.399 4.292 4.369 26,094 +0.02(+0.35%)
Aug 02, 2005 4.568 4.568 4.284 4.353 58,452 -0.21(-4.54%)
Aug 01, 2005 4.583 4.583 4.415 4.560 59,757 +0.19(+4.39%)
Jul 29, 2005 4.422 4.422 4.284 4.369 27,790 +0.00(+0.00%)
Jul 28, 2005 4.093 4.530 4.093 4.369 511,457 +0.31(+7.75%)
Jul 27, 2005 4.054 4.093 3.978 4.054 53,494 -0.03(-0.75%)
Jul 26, 2005 4.123 4.169 4.070 4.085 24,007 -0.06(-1.48%)
Jul 25, 2005 4.162 4.162 4.062 4.146 64,975 -0.07(-1.64%)
Jul 22, 2005 4.231 4.231 4.200 4.215 13,569 +0.02(+0.55%)
Jul 21, 2005 4.223 4.223 4.185 4.192 13,047 +0.01(+0.18%)
Jul 20, 2005 4.116 4.215 4.116 4.185 22,441 +0.07(+1.68%)
Jul 19, 2005 4.131 4.131 3.993 4.116 42,534 -0.05(-1.10%)
Jul 18, 2005 4.154 4.185 4.131 4.162 75,283 +0.06(+1.50%)
Jul 15, 2005 4.208 4.208 4.077 4.100 12,786 -0.13(-3.08%)
Jul 14, 2005 4.261 4.261 4.200 4.231 11,090 -0.01(-0.18%)
Jul 13, 2005 4.177 4.254 4.162 4.238 19,701 +0.08(+2.03%)
Jul 12, 2005 4.200 4.223 4.146 4.154 40,446 -0.01(-0.18%)
Jul 11, 2005 4.154 4.223 4.154 4.162 32,096 +0.02(+0.56%)
Jul 08, 2005 4.246 4.246 4.139 4.139 341,189 -0.02(-0.37%)
Jul 07, 2005 4.085 4.177 4.031 4.154 85,590 +0.05(+1.31%)
Jul 06, 2005 4.131 4.154 4.100 4.100 62,757 +0.00(+0.00%)
Jul 05, 2005 4.085 4.131 4.008 4.100 17,744 -0.06(-1.47%)
Jul 01, 2005 4.177 4.177 4.108 4.162 7,567 +0.05(+1.12%)
Jun 30, 2005 4.093 4.154 4.093 4.116 65,628 +0.04(+0.94%)
Jun 29, 2005 4.100 4.116 4.039 4.077 12,525 +0.01(+0.19%)
Jun 28, 2005 3.947 4.077 3.947 4.070 29,617 +0.12(+3.11%)
Jun 27, 2005 3.916 3.947 3.871 3.947 38,359 +0.08(+1.98%)
Jun 24, 2005 3.932 3.932 3.871 3.871 20,745 -0.06(-1.56%)
Jun 23, 2005 3.932 4.008 3.825 3.932 54,146 -0.04(-0.97%)
Jun 22, 2005 4.062 4.062 3.909 3.970 134,649 -0.06(-1.52%)
Jun 21, 2005 3.893 4.039 3.893 4.031 229,242 +0.15(+3.75%)
Jun 20, 2005 3.871 3.939 3.871 3.886 166,354 +0.01(+0.20%)
Jun 17, 2005 3.832 3.886 3.802 3.878 31,444 +0.00(+0.00%)
Jun 16, 2005 3.871 3.893 3.855 3.878 82,981 +0.01(+0.20%)
Jun 15, 2005 3.809 3.893 3.794 3.871 112,468 +0.08(+2.23%)
Jun 14, 2005 3.648 3.786 3.633 3.786 108,815 +0.14(+3.78%)
Jun 13, 2005 3.602 3.648 3.595 3.648 136,214 -0.02(-0.63%)
Jun 10, 2005 3.664 3.687 3.618 3.671 406,295 +0.01(+0.21%)
Jun 09, 2005 3.664 3.664 3.602 3.664 393,770 -0.01(-0.21%)
Jun 08, 2005 3.602 3.679 3.602 3.671 621,577 +0.04(+1.05%)
Jun 07, 2005 3.641 3.641 3.587 3.633 81,285 -0.01(-0.21%)
Jun 06, 2005 3.710 3.710 3.641 3.641 19,701 -0.08(-2.26%)
Jun 03, 2005 3.717 3.756 3.694 3.725 40,316 +0.02(+0.41%)
Jun 02, 2005 3.625 3.717 3.602 3.710 43,578 +0.05(+1.26%)
Jun 01, 2005 3.618 3.710 3.602 3.664 53,755 +0.07(+1.92%)
May 31, 2005 3.618 3.648 3.572 3.595 72,934 -0.05(-1.47%)
May 27, 2005 3.587 3.664 3.587 3.648 30,661 +0.03(+0.85%)
May 26, 2005 3.618 3.633 3.587 3.618 43,056 +0.00(+0.00%)
May 25, 2005 3.717 3.725 3.587 3.618 56,756 -0.11(-2.88%)
May 24, 2005 3.687 3.779 3.687 3.725 55,712 +0.08(+2.10%)
May 23, 2005 3.694 3.717 3.641 3.648 21,658 -0.08(-2.06%)
May 20, 2005 3.710 3.786 3.679 3.725 90,548 -0.03(-0.82%)
May 19, 2005 3.671 3.779 3.618 3.756 2,211,271 +0.09(+2.51%)
May 18, 2005 3.633 3.702 3.618 3.664 74,892 +0.01(+0.21%)
May 17, 2005 3.518 3.656 3.518 3.656 27,269 +0.14(+3.92%)
May 16, 2005 3.526 3.533 3.464 3.518 14,743 -0.02(-0.65%)
May 13, 2005 3.579 3.579 3.510 3.541 8,350 -0.04(-1.07%)
May 12, 2005 3.625 3.625 3.510 3.579 13,569 -0.07(-1.89%)
May 11, 2005 3.372 3.664 3.372 3.648 63,149 +0.20(+5.78%)
May 10, 2005 3.487 3.487 3.403 3.449 26,225 -0.05(-1.32%)
May 09, 2005 3.441 3.510 3.441 3.495 18,396 +0.02(+0.44%)
May 06, 2005 3.472 3.495 3.395 3.480 11,090 -0.02(-0.44%)
May 05, 2005 3.533 3.533 3.418 3.495 53,233 -0.06(-1.72%)
May 04, 2005 3.579 3.602 3.510 3.556 70,586 -0.08(-2.11%)
May 03, 2005 3.610 3.648 3.610 3.633 13,569 -0.01(-0.21%)
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.