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

MacDonald, Dettwiler and Associates (TSX: )

N/A UNCHANGED
Last Price Updated: 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 30, 2007 49.56 49.99 49.23 49.52 90,392 +0.04(+0.08%)
Apr 27, 2007 49.51 49.90 49.14 49.48 305,393 -0.49(-0.98%)
Apr 26, 2007 49.41 50.40 49.24 49.97 992,081 +0.51(+1.03%)
Apr 25, 2007 48.25 49.64 48.20 49.46 90,339 +1.01(+2.08%)
Apr 24, 2007 48.01 48.68 48.01 48.45 60,756 +0.45(+0.94%)
Apr 23, 2007 49.17 49.17 47.65 48.00 93,712 -1.18(-2.40%)
Apr 20, 2007 49.05 49.57 48.00 49.18 81,613 +0.44(+0.90%)
Apr 19, 2007 49.10 49.40 48.74 48.74 130,756 -0.51(-1.04%)
Apr 18, 2007 49.10 49.31 49.00 49.25 181,345 -0.11(-0.22%)
Apr 17, 2007 48.79 49.90 48.79 49.36 125,525 +0.36(+0.73%)
Apr 16, 2007 49.75 49.75 48.54 49.00 82,767 -0.78(-1.57%)
Apr 13, 2007 49.26 49.90 49.26 49.78 51,763 +0.29(+0.59%)
Apr 12, 2007 48.75 49.64 48.75 49.49 202,733 +0.64(+1.31%)
Apr 11, 2007 49.50 49.71 48.56 48.85 141,978 -1.00(-2.01%)
Apr 10, 2007 50.10 50.10 49.54 49.85 110,679 -0.01(-0.02%)
Apr 09, 2007 49.89 50.75 49.77 49.86 89,377 -0.03(-0.06%)
Apr 05, 2007 49.00 49.90 49.00 49.89 85,429 +0.74(+1.51%)
Apr 04, 2007 49.00 49.39 48.89 49.15 46,035 +0.25(+0.51%)
Apr 03, 2007 48.15 49.00 48.03 48.90 118,655 +0.40(+0.82%)
Apr 02, 2007 47.65 48.74 47.65 48.50 224,666 +0.56(+1.17%)
Mar 30, 2007 47.94 48.20 47.60 47.94 114,423 +0.44(+0.93%)
Mar 29, 2007 47.43 48.15 47.01 47.50 301,950 +0.00(+0.00%)
Mar 28, 2007 48.35 48.35 47.26 47.50 138,263 -0.54(-1.12%)
Mar 27, 2007 48.28 48.35 47.97 48.04 75,063 -0.16(-0.33%)
Mar 26, 2007 48.30 48.50 48.11 48.20 197,284 +0.20(+0.42%)
Mar 23, 2007 47.98 48.58 47.82 48.00 178,838 +0.02(+0.04%)
Mar 22, 2007 48.48 48.48 47.44 47.98 197,728 -0.40(-0.83%)
Mar 21, 2007 47.70 48.47 47.70 48.38 239,225 +0.43(+0.90%)
Mar 20, 2007 47.63 48.00 47.52 47.95 129,347 +0.45(+0.95%)
Mar 19, 2007 47.55 47.86 47.28 47.50 153,092 -0.15(-0.31%)
Mar 16, 2007 47.92 47.92 47.56 47.65 109,252 -0.06(-0.13%)
Mar 15, 2007 47.24 48.44 47.14 47.71 61,240 +0.51(+1.08%)
Mar 14, 2007 46.76 47.20 46.39 47.20 33,796 -0.04(-0.08%)
Mar 13, 2007 47.01 47.83 47.00 47.24 54,210 -0.04(-0.08%)
Mar 12, 2007 47.95 47.95 47.01 47.28 205,023 -0.03(-0.06%)
Mar 09, 2007 48.80 48.90 47.30 47.31 165,810 -1.16(-2.39%)
Mar 08, 2007 48.50 48.74 47.87 48.47 32,345 +0.25(+0.52%)
Mar 07, 2007 48.80 48.80 47.66 48.22 32,161 -0.17(-0.35%)
Mar 06, 2007 48.50 49.25 48.22 48.39 53,836 +0.31(+0.64%)
Mar 05, 2007 48.50 48.61 47.65 48.08 72,113 +0.08(+0.17%)
Mar 02, 2007 48.84 48.84 47.71 48.00 172,397 -0.81(-1.66%)
Mar 01, 2007 47.15 48.85 44.80 48.81 144,804 +1.66(+3.52%)
Feb 28, 2007 48.45 48.45 47.13 47.15 178,393 -0.71(-1.48%)
Feb 27, 2007 49.05 49.05 47.65 47.86 164,495 -1.64(-3.31%)
Feb 26, 2007 48.25 49.50 48.05 49.50 117,222 +1.34(+2.78%)
Feb 23, 2007 48.00 48.52 47.64 48.16 183,804 +0.13(+0.27%)
Feb 22, 2007 48.47 48.47 47.98 48.03 22,594 -0.09(-0.19%)
Feb 21, 2007 48.99 48.99 47.72 48.12 61,702 -0.88(-1.80%)
Feb 20, 2007 49.47 49.48 48.62 49.00 96,689 +0.02(+0.04%)
Feb 16, 2007 48.23 48.98 48.23 48.98 39,702 +0.58(+1.20%)
Feb 15, 2007 48.77 49.49 48.32 48.40 60,241 -0.02(-0.04%)
Feb 14, 2007 48.57 49.53 48.26 48.42 148,203 -0.62(-1.26%)
Feb 13, 2007 48.76 49.78 48.56 49.04 187,881 +0.29(+0.59%)
Feb 12, 2007 48.95 49.47 48.75 48.75 87,708 -0.40(-0.81%)
Feb 09, 2007 48.55 49.40 48.55 49.15 82,180 +0.36(+0.74%)
Feb 08, 2007 49.60 49.60 48.65 48.79 255,107 -0.40(-0.81%)
Feb 07, 2007 49.15 49.59 49.05 49.19 113,295 -0.20(-0.40%)
Feb 06, 2007 49.52 49.76 49.24 49.39 235,172 -0.41(-0.82%)
Feb 05, 2007 49.80 49.82 49.55 49.80 211,767 +0.24(+0.48%)
Feb 02, 2007 49.77 49.80 49.55 49.56 56,036 -0.09(-0.18%)
Feb 01, 2007 49.65 49.80 49.28 49.65 56,920 -0.15(-0.30%)
Jan 31, 2007 49.18 49.88 49.00 49.80 143,222 +0.80(+1.63%)
Jan 30, 2007 49.05 49.60 48.86 49.00 387,809 -0.16(-0.33%)
Jan 29, 2007 49.33 49.39 48.70 49.16 53,870 -0.02(-0.04%)
Jan 26, 2007 49.00 49.50 49.00 49.18 58,050 -0.05(-0.10%)
Jan 25, 2007 48.75 49.24 48.52 49.23 257,979 +0.28(+0.57%)
Jan 24, 2007 49.46 49.46 48.76 48.95 279,755 -0.51(-1.03%)
Jan 23, 2007 48.95 49.67 48.95 49.46 180,315 +0.85(+1.75%)
Jan 22, 2007 48.45 48.83 48.45 48.61 91,938 +0.10(+0.21%)
Jan 19, 2007 49.35 49.35 48.40 48.51 124,730 -0.59(-1.20%)
Jan 18, 2007 50.33 50.33 48.70 49.10 267,125 -0.88(-1.76%)
Jan 17, 2007 48.90 50.94 48.90 49.98 345,529 +0.99(+2.02%)
Jan 16, 2007 47.80 48.99 47.80 48.99 264,272 +2.84(+6.15%)
Jan 12, 2007 45.20 46.55 45.01 46.15 45,858 +0.95(+2.10%)
Jan 11, 2007 44.55 45.79 44.50 45.20 92,052 +0.20(+0.44%)
Jan 10, 2007 44.85 45.00 44.00 45.00 139,101 +0.07(+0.16%)
Jan 09, 2007 43.52 44.95 43.09 44.93 104,552 +1.83(+4.25%)
Jan 08, 2007 42.57 43.24 42.55 43.10 57,415 +0.99(+2.35%)
Jan 05, 2007 42.05 42.46 41.76 42.11 81,223 +0.06(+0.14%)
Jan 04, 2007 42.00 42.14 41.75 42.05 81,120 +0.35(+0.84%)
Jan 03, 2007 41.73 42.26 41.53 41.70 61,976 -1.10(-2.57%)
Dec 29, 2006 42.09 42.80 41.91 42.80 78,821 +0.82(+1.95%)
Dec 28, 2006 41.00 42.24 41.00 41.98 123,351 +0.92(+2.24%)
Dec 27, 2006 40.51 41.23 40.50 41.06 169,271 +0.26(+0.64%)
Dec 26, 2006 40.40 41.09 40.40 40.80 15,766 +0.00(+0.00%)
Dec 22, 2006 40.40 41.09 40.40 40.80 15,766 +0.18(+0.44%)
Dec 21, 2006 41.00 41.00 40.33 40.62 217,145 -0.08(-0.20%)
Dec 20, 2006 41.20 41.20 40.66 40.70 146,594 -0.30(-0.73%)
Dec 19, 2006 40.28 41.11 40.28 41.00 227,577 +0.58(+1.43%)
Dec 18, 2006 40.31 40.52 40.15 40.42 186,287 +0.41(+1.02%)
Dec 15, 2006 40.60 40.60 40.00 40.01 91,891 -0.44(-1.09%)
Dec 14, 2006 40.39 40.63 39.95 40.45 87,373 +0.21(+0.52%)
Dec 13, 2006 40.00 40.25 39.85 40.24 124,117 +0.24(+0.60%)
Dec 12, 2006 39.78 40.05 39.75 40.00 270,650 -0.25(-0.62%)
Dec 11, 2006 40.70 40.70 39.80 40.25 197,107 -0.05(-0.12%)
Dec 08, 2006 41.12 41.12 40.08 40.30 592,806 -0.60(-1.47%)
Dec 07, 2006 40.62 41.00 40.58 40.90 373,700 +0.41(+1.01%)
Dec 06, 2006 40.50 40.50 40.14 40.49 332,986 +0.31(+0.77%)
Dec 05, 2006 41.11 41.11 39.68 40.18 221,519 -0.92(-2.24%)
Dec 04, 2006 41.25 41.27 40.50 41.10 161,857 -0.13(-0.32%)
Dec 01, 2006 41.00 41.61 40.71 41.23 241,825 -0.10(-0.24%)
Nov 30, 2006 40.25 41.60 40.22 41.33 127,808 +1.03(+2.56%)
Nov 29, 2006 41.30 41.71 40.15 40.30 202,906 -1.17(-2.82%)
Nov 28, 2006 41.51 42.21 41.27 41.47 210,441 -0.28(-0.67%)
Nov 27, 2006 41.69 42.35 41.60 41.75 99,508 -0.11(-0.26%)
Nov 24, 2006 42.50 42.50 41.21 41.86 198,419 +0.15(+0.36%)
Nov 22, 2006 41.60 42.03 41.39 41.71 170,454 +0.36(+0.87%)
Nov 21, 2006 40.90 41.62 40.90 41.35 159,306 +0.30(+0.73%)
Nov 20, 2006 41.00 41.35 40.48 41.05 207,287 -0.30(-0.73%)
Nov 17, 2006 41.00 41.41 40.12 41.35 54,599 +0.44(+1.08%)
Nov 16, 2006 40.70 41.56 40.70 40.91 45,660 -0.36(-0.87%)
Nov 15, 2006 40.20 41.53 40.11 41.27 86,722 +1.07(+2.66%)
Nov 14, 2006 40.00 40.58 39.75 40.20 196,406 +0.34(+0.85%)
Nov 13, 2006 40.39 40.45 39.75 39.86 104,969 -0.53(-1.31%)
Nov 10, 2006 39.91 40.89 39.77 40.39 89,648 +0.49(+1.23%)
Nov 09, 2006 40.70 40.70 39.09 39.90 125,381 -0.64(-1.58%)
Nov 08, 2006 41.80 41.80 40.35 40.54 44,198 -0.47(-1.15%)
Nov 07, 2006 42.10 42.10 41.01 41.01 56,621 -0.73(-1.75%)
Nov 06, 2006 41.80 42.48 41.31 41.74 345,026 +0.04(+0.10%)
Nov 03, 2006 42.30 42.79 41.55 41.70 32,562 -0.51(-1.21%)
Nov 02, 2006 41.58 42.99 41.37 42.21 154,439 +0.63(+1.52%)
Nov 01, 2006 41.75 41.75 41.19 41.58 776,447 -0.21(-0.50%)
Oct 31, 2006 41.47 42.40 41.00 41.79 98,702 -0.07(-0.17%)
Oct 30, 2006 43.52 43.52 41.69 41.86 87,552 -1.66(-3.81%)
Oct 27, 2006 41.17 43.99 41.17 43.52 102,438 +1.91(+4.59%)
Oct 26, 2006 42.25 42.29 41.19 41.61 184,425 -0.74(-1.75%)
Oct 25, 2006 43.99 43.99 42.00 42.35 152,941 -1.20(-2.76%)
Oct 24, 2006 41.37 43.55 41.37 43.55 98,412 +2.55(+6.22%)
Oct 23, 2006 41.40 41.40 40.90 41.00 187,261 -0.15(-0.36%)
Oct 20, 2006 41.01 41.36 40.75 41.15 155,953 +0.45(+1.11%)
Oct 19, 2006 40.75 41.44 40.60 40.70 64,688 +0.07(+0.17%)
Oct 18, 2006 41.75 42.18 40.47 40.63 115,773 -0.72(-1.74%)
Oct 17, 2006 40.01 41.74 40.01 41.35 63,082 +1.35(+3.38%)
Oct 16, 2006 39.12 40.13 38.81 40.00 158,087 +0.90(+2.30%)
Oct 13, 2006 39.74 39.74 38.70 39.10 102,942 -0.22(-0.56%)
Oct 12, 2006 38.60 39.68 38.60 39.32 257,526 +0.87(+2.26%)
Oct 11, 2006 37.98 38.62 37.98 38.45 122,946 +0.50(+1.32%)
Oct 10, 2006 39.00 39.00 37.81 37.95 460,410 -0.85(-2.19%)
Oct 09, 2006 38.30 39.69 37.75 38.80 125,667 +0.00(+0.00%)
Oct 06, 2006 38.30 39.69 37.75 38.80 125,667 +0.50(+1.31%)
Oct 05, 2006 37.30 39.15 37.10 38.30 300,040 +1.30(+3.51%)
Oct 04, 2006 36.52 37.70 36.30 37.00 38,508 +0.60(+1.65%)
Oct 03, 2006 36.96 37.10 36.10 36.40 213,295 -1.12(-2.99%)
Oct 02, 2006 38.20 38.20 36.76 37.52 41,878 -0.18(-0.48%)
Sep 29, 2006 37.34 37.75 37.34 37.70 24,190 -0.05(-0.13%)
Sep 28, 2006 37.30 37.75 37.04 37.75 26,287 +0.45(+1.21%)
Sep 27, 2006 37.20 37.99 37.00 37.30 28,860 +0.05(+0.13%)
Sep 26, 2006 37.00 38.21 36.65 37.25 64,653 -0.41(-1.09%)
Sep 25, 2006 37.03 38.75 37.03 37.66 74,000 +0.06(+0.16%)
Sep 22, 2006 36.98 38.13 36.61 37.60 75,421 +0.93(+2.54%)
Sep 21, 2006 38.24 38.24 36.60 36.67 71,072 -1.04(-2.76%)
Sep 20, 2006 38.50 38.65 36.94 37.71 65,847 -1.08(-2.78%)
Sep 19, 2006 38.25 38.82 38.00 38.79 51,572 +0.61(+1.60%)
Sep 18, 2006 39.00 39.40 37.66 38.18 31,315 -1.32(-3.34%)
Sep 15, 2006 38.60 39.50 38.25 39.50 191,532 +1.50(+3.95%)
Sep 14, 2006 36.85 38.60 36.65 38.00 99,351 +1.35(+3.68%)
Sep 13, 2006 36.20 36.95 36.05 36.65 210,161 +0.65(+1.81%)
Sep 12, 2006 36.50 36.90 35.35 36.00 93,041 -0.75(-2.04%)
Sep 11, 2006 36.40 37.15 35.50 36.75 228,099 +0.01(+0.03%)
Sep 08, 2006 37.14 37.14 35.50 36.74 112,316 -0.76(-2.03%)
Sep 06, 2006 38.31 38.99 37.50 37.50 49,270 -1.50(-3.85%)
Sep 05, 2006 36.60 39.22 36.60 39.00 92,270 +2.15(+5.83%)
Sep 01, 2006 38.12 38.55 36.69 36.85 206,968 -1.40(-3.66%)
Aug 31, 2006 38.41 39.89 37.86 38.25 33,265 -0.75(-1.92%)
Aug 30, 2006 38.76 39.70 38.75 39.00 112,249 -0.20(-0.51%)
Aug 29, 2006 39.99 39.99 38.85 39.20 52,507 -0.79(-1.98%)
Aug 28, 2006 39.26 40.19 39.26 39.99 163,920 +0.73(+1.86%)
Aug 25, 2006 39.65 40.15 39.25 39.26 39,389 -0.24(-0.61%)
Aug 24, 2006 39.20 40.09 39.20 39.50 65,662 -0.10(-0.25%)
Aug 23, 2006 40.12 40.20 39.58 39.60 11,037 -0.31(-0.78%)
Aug 22, 2006 40.24 40.24 39.14 39.91 53,789 -0.23(-0.57%)
Aug 21, 2006 40.00 40.36 39.81 40.14 47,738 +0.14(+0.35%)
Aug 18, 2006 40.00 40.25 39.78 40.00 43,164 -0.25(-0.62%)
Aug 17, 2006 40.00 40.69 38.85 40.25 138,334 +0.07(+0.17%)
Aug 16, 2006 39.86 40.32 38.80 40.18 66,639 -0.07(-0.17%)
Aug 15, 2006 40.50 40.98 40.00 40.25 53,772 +0.31(+0.78%)
Aug 14, 2006 41.06 41.07 39.52 39.94 112,956 -1.03(-2.51%)
Aug 11, 2006 41.56 41.56 40.67 40.97 16,556 -0.59(-1.42%)
Aug 10, 2006 41.26 42.00 40.56 41.56 64,923 +0.18(+0.43%)
Aug 09, 2006 41.50 41.94 40.82 41.38 56,442 +0.58(+1.42%)
Aug 08, 2006 42.35 42.35 40.61 40.80 51,099 -1.20(-2.86%)
Aug 07, 2006 42.00 42.25 41.16 42.00 51,541 +0.00(+0.00%)
Aug 04, 2006 42.00 42.25 41.16 42.00 51,541 -0.15(-0.36%)
Aug 03, 2006 42.49 42.49 41.91 42.15 179,092 +0.05(+0.12%)
Aug 02, 2006 41.85 42.28 41.36 42.10 204,438 +0.59(+1.42%)
Aug 01, 2006 41.30 42.94 41.30 41.51 84,349 -0.16(-0.38%)
Jul 31, 2006 42.38 42.40 41.51 41.67 111,391 -0.33(-0.79%)
Jul 28, 2006 41.50 42.49 41.50 42.00 257,548 +0.20(+0.48%)
Jul 27, 2006 41.50 42.50 40.50 41.80 616,618 +0.95(+2.33%)
Jul 26, 2006 41.75 41.82 39.55 40.85 342,517 -1.05(-2.51%)
Jul 25, 2006 41.69 41.95 40.50 41.90 254,065 +0.40(+0.96%)
Jul 24, 2006 40.45 41.92 40.22 41.50 92,886 +1.29(+3.21%)
Jul 21, 2006 39.00 40.35 38.51 40.21 236,806 +1.81(+4.71%)
Jul 20, 2006 38.60 39.80 38.40 38.40 126,282 -0.10(-0.26%)
Jul 19, 2006 39.75 40.01 37.76 38.50 223,437 -0.96(-2.43%)
Jul 18, 2006 40.50 40.50 37.00 39.46 493,659 -1.40(-3.43%)
Jul 17, 2006 41.50 42.00 40.05 40.86 220,790 -0.90(-2.16%)
Jul 14, 2006 42.00 42.50 41.58 41.76 84,663 -0.74(-1.74%)
Jul 13, 2006 42.40 42.75 42.20 42.50 288,773 +0.11(+0.26%)
Jul 12, 2006 44.48 44.48 41.54 42.39 371,562 -2.09(-4.70%)
Jul 11, 2006 46.01 46.02 44.43 44.48 118,732 -1.33(-2.90%)
Jul 10, 2006 47.00 47.09 45.81 45.81 22,411 -1.19(-2.53%)
Jul 07, 2006 47.60 47.81 46.92 47.00 78,143 -0.95(-1.98%)
Jul 06, 2006 47.24 48.95 46.78 47.95 71,688 +0.95(+2.02%)
Jul 05, 2006 44.85 47.45 44.80 47.00 429,532 +1.06(+2.31%)
Jul 03, 2006 45.94 45.94 45.94 45.94 0 +0.00(+0.00%)
Jun 30, 2006 45.50 46.00 45.28 45.94 44,474 +0.03(+0.07%)
Jun 29, 2006 45.91 45.91 45.91 45.91 0 +0.40(+0.88%)
Jun 28, 2006 45.97 46.88 45.28 45.51 42,921 -0.49(-1.07%)
Jun 27, 2006 45.70 46.00 45.10 46.00 21,497 +0.34(+0.74%)
Jun 23, 2006 46.35 46.35 45.25 45.66 69,990 -0.29(-0.63%)
Jun 22, 2006 45.37 46.92 45.37 45.95 33,822 +0.78(+1.73%)
Jun 21, 2006 45.02 45.62 45.02 45.17 12,876 -0.58(-1.27%)
Jun 20, 2006 44.85 46.95 44.85 45.75 29,770 -0.08(-0.17%)
Jun 19, 2006 46.15 46.75 44.75 45.83 31,576 +0.13(+0.28%)
Jun 16, 2006 46.26 46.74 45.05 45.70 257,286 -0.55(-1.19%)
Jun 15, 2006 44.05 46.57 43.00 46.25 87,234 +1.35(+3.01%)
Jun 14, 2006 46.04 47.12 44.26 44.90 215,490 -1.81(-3.87%)
Jun 13, 2006 46.98 47.15 46.38 46.71 147,159 -0.49(-1.04%)
Jun 12, 2006 47.60 48.00 46.60 47.20 194,046 -0.69(-1.44%)
Jun 09, 2006 47.99 48.00 47.55 47.89 48,248 -0.11(-0.23%)
Jun 08, 2006 47.88 48.49 47.05 48.00 510,269 +0.61(+1.29%)
Jun 07, 2006 47.37 48.09 47.37 47.39 20,276 -0.24(-0.50%)
Jun 06, 2006 47.07 48.34 47.00 47.63 93,376 -0.06(-0.13%)
Jun 05, 2006 47.50 49.00 46.99 47.69 103,461 +0.33(+0.70%)
Jun 02, 2006 46.00 48.00 46.00 47.36 56,958 +0.86(+1.85%)
Jun 01, 2006 46.50 46.83 46.17 46.50 121,809 -0.30(-0.64%)
May 31, 2006 46.70 46.89 46.13 46.80 159,690 +0.10(+0.21%)
May 30, 2006 46.50 47.39 46.40 46.70 115,997 -0.30(-0.64%)
May 26, 2006 46.46 47.39 46.16 47.00 195,264 +0.50(+1.08%)
May 25, 2006 46.55 47.43 46.30 46.50 125,751 -0.21(-0.45%)
May 24, 2006 46.89 47.74 46.50 46.71 31,833 -0.55(-1.16%)
May 23, 2006 46.65 47.29 46.25 47.26 476,250 +0.66(+1.42%)
May 22, 2006 46.60 46.60 46.60 46.60 0 +0.00(+0.00%)
May 19, 2006 47.00 47.27 46.47 46.60 164,635 -0.29(-0.62%)
May 18, 2006 47.10 47.55 46.05 46.89 67,379 -0.26(-0.55%)
May 17, 2006 47.76 47.76 46.99 47.15 116,457 -0.61(-1.28%)
May 16, 2006 47.70 47.77 47.06 47.76 246,239 +0.11(+0.23%)
May 15, 2006 47.45 48.60 47.25 47.65 2,453,662 +0.65(+1.38%)
May 12, 2006 47.04 47.40 45.55 47.00 138,427 -0.40(-0.84%)
May 11, 2006 47.79 48.42 46.80 47.40 113,138 -0.58(-1.21%)
May 10, 2006 49.00 49.20 47.98 47.98 162,873 -1.04(-2.12%)
May 09, 2006 49.17 49.67 49.02 49.02 24,256 -0.16(-0.33%)
May 08, 2006 49.56 49.76 48.60 49.18 37,871 -0.82(-1.64%)
May 05, 2006 49.95 50.00 49.30 50.00 40,833 +0.06(+0.12%)
May 04, 2006 50.05 50.45 49.50 49.94 97,069 -0.11(-0.22%)
May 03, 2006 51.00 51.20 49.88 50.05 226,217 -0.75(-1.48%)
May 02, 2006 50.84 51.00 50.70 50.80 136,839 +0.01(+0.02%)
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.