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, 2009 30.25 32.75 30.25 31.00 133,898 +0.75(+2.48%)
Apr 29, 2009 29.11 30.80 29.10 30.25 209,760 +1.44(+5.00%)
Apr 28, 2009 27.33 28.81 27.12 28.81 135,121 +1.48(+5.42%)
Apr 27, 2009 27.59 27.65 27.16 27.33 90,937 -0.61(-2.18%)
Apr 24, 2009 26.60 27.94 26.40 27.94 197,297 +1.34(+5.04%)
Apr 23, 2009 26.57 27.55 26.28 26.60 108,445 -0.60(-2.21%)
Apr 22, 2009 26.51 27.83 26.28 27.20 65,096 +0.28(+1.04%)
Apr 21, 2009 24.27 27.50 23.66 26.92 184,693 +1.78(+7.08%)
Apr 20, 2009 27.07 27.07 24.90 25.14 130,600 -1.74(-6.47%)
Apr 17, 2009 27.50 27.96 26.54 26.88 72,374 -1.18(-4.21%)
Apr 16, 2009 28.03 28.63 27.78 28.06 128,162 -0.08(-0.28%)
Apr 15, 2009 27.71 28.23 27.50 28.14 202,915 -0.51(-1.78%)
Apr 14, 2009 27.00 28.81 27.00 28.65 118,720 +1.54(+5.68%)
Apr 13, 2009 26.77 27.79 26.77 27.11 32,580 -0.64(-2.31%)
Apr 09, 2009 27.34 27.75 24.74 27.75 43,777 +0.47(+1.72%)
Apr 08, 2009 27.06 28.65 24.74 27.28 93,120 -0.22(-0.80%)
Apr 07, 2009 27.50 28.65 27.50 27.50 83,293 -0.55(-1.96%)
Apr 06, 2009 28.59 28.65 28.05 28.05 67,126 -0.60(-2.09%)
Apr 03, 2009 28.16 28.65 24.74 28.65 148,265 +0.41(+1.45%)
Apr 02, 2009 27.00 28.24 26.68 28.24 91,596 +1.56(+5.85%)
Apr 01, 2009 25.16 26.68 24.89 26.68 138,972 +1.79(+7.19%)
Mar 31, 2009 25.17 25.16 24.74 24.89 87,774 -0.17(-0.68%)
Mar 30, 2009 25.79 25.87 24.97 25.06 151,006 -0.75(-2.91%)
Mar 26, 2009 25.26 25.81 24.97 25.81 156,956 +0.84(+3.36%)
Mar 25, 2009 25.44 25.45 24.97 24.97 124,164 -0.48(-1.89%)
Mar 24, 2009 23.87 25.45 23.45 25.45 100,272 +2.00(+8.53%)
Mar 23, 2009 24.85 23.54 23.45 23.45 125,750 -1.04(-4.25%)
Mar 20, 2009 23.92 24.49 23.37 24.49 173,261 +1.12(+4.79%)
Mar 19, 2009 23.50 23.51 23.32 23.37 54,517 +0.05(+0.21%)
Mar 18, 2009 22.20 23.60 22.17 23.32 56,707 +1.12(+5.05%)
Mar 17, 2009 21.11 22.20 21.42 22.20 144,553 +0.78(+3.64%)
Mar 16, 2009 20.55 21.47 19.70 21.42 104,635 +1.72(+8.73%)
Mar 13, 2009 19.24 20.33 19.24 19.70 90,636 +0.64(+3.36%)
Mar 12, 2009 18.76 19.49 18.52 19.06 376,377 +0.39(+2.09%)
Mar 11, 2009 19.00 19.85 17.96 18.67 276,893 -0.25(-1.32%)
Mar 10, 2009 18.40 20.00 18.40 18.92 204,491 +0.45(+2.44%)
Mar 09, 2009 19.08 19.50 18.47 18.47 137,849 -1.00(-5.14%)
Mar 06, 2009 19.95 19.95 19.30 19.47 66,112 -0.33(-1.67%)
Mar 05, 2009 20.10 20.10 19.80 19.80 99,233 -0.30(-1.49%)
Mar 04, 2009 20.99 20.99 19.99 20.10 297,968 -0.30(-1.47%)
Mar 02, 2009 20.70 20.90 19.75 20.40 107,073 -0.03(-0.15%)
Feb 27, 2009 20.37 20.99 20.19 20.43 303,392 +0.03(+0.15%)
Feb 26, 2009 20.40 21.09 20.21 20.40 117,039 -0.05(-0.24%)
Feb 25, 2009 20.97 21.36 20.23 20.45 78,686 -0.53(-2.53%)
Feb 24, 2009 20.33 21.39 20.33 20.98 545,656 +0.58(+2.84%)
Feb 23, 2009 19.90 20.50 19.90 20.40 74,245 +0.48(+2.41%)
Feb 20, 2009 21.04 21.04 19.90 19.92 49,655 -1.12(-5.32%)
Feb 19, 2009 21.00 21.42 20.90 21.04 72,077 +0.00(+0.00%)
Feb 18, 2009 21.75 21.88 21.00 21.04 87,772 -1.45(-6.45%)
Feb 17, 2009 21.53 22.95 21.35 22.49 78,600 +0.96(+4.46%)
Feb 13, 2009 22.70 22.70 21.13 21.53 68,365 -1.07(-4.73%)
Feb 12, 2009 22.11 23.31 22.00 22.60 87,307 -0.25(-1.09%)
Feb 11, 2009 23.31 24.40 22.85 22.85 45,921 -0.85(-3.59%)
Feb 10, 2009 26.24 26.33 23.24 23.70 132,751 -3.01(-11.27%)
Feb 09, 2009 26.02 28.25 26.01 26.71 100,464 +0.78(+3.01%)
Feb 06, 2009 23.30 26.15 23.02 25.93 106,098 +2.63(+11.29%)
Feb 05, 2009 21.87 23.30 21.76 23.30 86,106 +1.65(+7.62%)
Feb 04, 2009 21.63 21.92 21.35 21.65 164,204 +0.34(+1.60%)
Feb 03, 2009 20.06 21.42 20.06 21.31 102,372 +0.71(+3.45%)
Feb 02, 2009 20.02 20.79 20.02 20.60 49,965 +0.01(+0.05%)
Jan 30, 2009 21.89 21.89 20.23 20.59 45,028 -0.16(-0.77%)
Jan 29, 2009 20.80 21.18 20.05 20.75 80,464 -0.25(-1.19%)
Jan 28, 2009 21.63 22.00 21.00 21.00 100,766 -0.60(-2.78%)
Jan 27, 2009 21.36 22.59 21.36 21.60 269,373 -0.36(-1.64%)
Jan 26, 2009 22.36 22.45 21.40 21.96 25,319 -0.09(-0.41%)
Jan 23, 2009 22.19 22.19 21.31 22.05 52,960 +0.08(+0.36%)
Jan 22, 2009 22.70 22.73 21.18 21.97 61,236 -0.73(-3.22%)
Jan 21, 2009 21.77 22.81 21.00 22.70 331,393 +0.18(+0.80%)
Jan 20, 2009 22.26 22.84 21.24 22.52 107,804 +0.26(+1.17%)
Jan 19, 2009 22.27 23.28 21.66 22.26 83,579 +0.73(+3.39%)
Jan 16, 2009 23.00 23.00 21.49 21.53 316,710 -1.10(-4.86%)
Jan 15, 2009 21.30 22.63 21.25 22.63 85,990 +1.30(+6.09%)
Jan 14, 2009 21.60 22.04 21.33 21.33 433,690 -0.78(-3.53%)
Jan 13, 2009 22.26 22.26 21.22 22.11 88,681 +0.21(+0.96%)
Jan 12, 2009 22.19 22.19 21.88 21.90 43,112 -0.29(-1.31%)
Jan 09, 2009 21.51 22.20 21.51 22.19 161,358 +0.50(+2.31%)
Jan 08, 2009 23.45 23.45 21.55 21.69 211,117 -0.62(-2.78%)
Jan 07, 2009 24.00 24.00 21.84 22.31 224,536 -1.39(-5.86%)
Jan 06, 2009 21.62 24.21 21.09 23.70 180,147 +2.20(+10.23%)
Jan 05, 2009 22.06 22.06 20.32 21.50 160,318 -0.56(-2.54%)
Jan 02, 2009 22.00 22.50 21.60 22.06 72,449 +0.26(+1.19%)
Dec 31, 2008 20.87 22.29 20.31 21.80 224,541 +1.14(+5.52%)
Dec 30, 2008 20.60 20.95 19.98 20.66 288,339 -0.01(-0.05%)
Dec 29, 2008 19.23 20.91 19.02 20.67 61,908 +2.19(+11.85%)
Dec 24, 2008 18.25 18.75 17.56 18.48 20,784 -0.07(-0.38%)
Dec 23, 2008 18.36 18.96 17.56 18.55 226,603 -0.64(-3.34%)
Dec 22, 2008 19.00 19.19 18.44 19.19 64,204 +0.19(+1.00%)
Dec 19, 2008 17.72 19.00 17.60 19.00 229,736 +0.61(+3.32%)
Dec 18, 2008 17.30 18.97 17.30 18.39 260,068 +0.14(+0.77%)
Dec 17, 2008 18.70 18.80 18.25 18.25 1,328 -0.45(-2.41%)
Dec 16, 2008 18.17 18.74 18.17 18.70 196,076 +0.53(+2.92%)
Dec 15, 2008 18.22 18.65 17.50 18.17 202,579 -0.49(-2.63%)
Dec 12, 2008 19.00 19.25 18.57 18.66 64,718 -0.34(-1.79%)
Dec 11, 2008 18.84 19.00 18.60 19.00 65,113 +0.20(+1.06%)
Dec 10, 2008 18.99 19.15 18.50 18.80 233,285 +0.17(+0.91%)
Dec 09, 2008 19.93 19.93 18.48 18.63 51,239 -0.92(-4.71%)
Dec 08, 2008 19.88 19.88 19.06 19.55 196,082 +0.80(+4.27%)
Dec 05, 2008 18.51 18.98 18.30 18.75 147,832 +0.17(+0.91%)
Dec 04, 2008 20.14 20.14 18.18 18.58 189,037 -1.30(-6.54%)
Dec 03, 2008 19.54 20.78 19.25 19.88 412,362 +0.13(+0.66%)
Dec 02, 2008 19.42 20.48 18.50 19.75 585,090 +0.33(+1.70%)
Dec 01, 2008 18.51 19.83 18.51 19.42 84,046 +0.76(+4.07%)
Nov 28, 2008 19.05 19.58 18.66 18.66 133,491 -1.28(-6.42%)
Nov 27, 2008 18.50 19.98 18.26 19.94 97,201 +1.19(+6.35%)
Nov 26, 2008 18.62 18.99 18.25 18.75 170,747 -0.20(-1.06%)
Nov 25, 2008 19.09 19.89 18.12 18.95 63,884 +1.25(+7.06%)
Nov 24, 2008 18.56 18.80 17.61 17.70 184,142 -1.48(-7.72%)
Nov 21, 2008 17.52 19.18 17.25 19.18 158,189 +2.92(+17.96%)
Nov 20, 2008 18.62 19.03 16.03 16.26 680,907 -3.23(-16.57%)
Nov 19, 2008 20.62 21.62 19.00 19.49 456,204 -1.96(-9.14%)
Nov 18, 2008 19.96 21.70 19.72 21.45 258,433 +1.50(+7.52%)
Nov 17, 2008 21.62 22.15 19.80 19.95 189,419 -1.55(-7.21%)
Nov 14, 2008 22.20 22.27 20.75 21.50 331,051 +0.62(+2.97%)
Nov 13, 2008 21.11 21.11 19.63 20.88 474,866 -0.12(-0.57%)
Nov 12, 2008 20.76 21.90 20.65 21.00 434,969 -0.13(-0.62%)
Nov 11, 2008 20.60 21.58 20.00 21.13 109,859 +0.53(+2.57%)
Nov 10, 2008 20.97 21.07 20.50 20.60 565,168 -0.10(-0.48%)
Nov 07, 2008 20.02 22.00 20.02 20.70 415,469 +0.31(+1.52%)
Nov 06, 2008 21.94 21.94 20.35 20.39 184,516 -1.29(-5.95%)
Nov 05, 2008 21.79 22.21 21.58 21.68 137,426 +0.07(+0.32%)
Nov 04, 2008 21.03 22.08 20.49 21.61 429,613 +0.61(+2.90%)
Nov 03, 2008 21.75 21.75 20.09 21.00 255,087 -0.63(-2.91%)
Oct 31, 2008 21.27 21.80 20.75 21.63 110,720 +0.02(+0.09%)
Oct 30, 2008 19.59 21.61 19.22 21.61 181,187 +2.94(+15.75%)
Oct 29, 2008 19.50 19.78 17.72 18.67 1,001,910 -0.39(-2.05%)
Oct 28, 2008 16.46 19.93 16.46 19.06 284,332 +3.06(+19.12%)
Oct 27, 2008 16.92 16.92 16.00 16.00 38,474 -0.94(-5.55%)
Oct 24, 2008 16.28 16.96 16.08 16.94 34,634 +0.83(+5.15%)
Oct 23, 2008 16.16 16.81 16.10 16.11 66,302 -0.60(-3.59%)
Oct 22, 2008 16.50 17.36 16.00 16.71 118,046 +0.21(+1.27%)
Oct 21, 2008 17.05 17.56 16.50 16.50 56,902 -0.55(-3.23%)
Oct 20, 2008 16.85 18.39 16.45 17.05 62,484 +0.20(+1.19%)
Oct 17, 2008 16.30 16.89 15.77 16.85 44,904 +0.85(+5.31%)
Oct 16, 2008 17.14 17.67 15.61 16.00 50,228 -1.15(-6.71%)
Oct 15, 2008 17.75 17.75 16.25 17.15 88,922 -1.67(-8.87%)
Oct 14, 2008 20.70 20.70 18.00 18.82 256,242 -0.18(-0.95%)
Oct 10, 2008 19.02 20.43 18.73 19.00 51,342 -1.75(-8.43%)
Oct 09, 2008 22.25 22.53 20.16 20.75 165,965 +0.00(+0.00%)
Oct 08, 2008 19.00 20.75 18.70 20.75 435,897 +1.84(+9.73%)
Oct 07, 2008 20.45 20.77 18.67 18.91 197,784 -1.24(-6.15%)
Oct 06, 2008 19.50 20.50 19.50 20.15 155,111 -0.65(-3.13%)
Oct 03, 2008 20.59 23.00 20.35 20.80 56,342 +0.49(+2.41%)
Oct 02, 2008 20.80 23.50 20.01 20.31 78,690 -0.69(-3.29%)
Oct 01, 2008 21.85 22.08 20.65 21.00 688,803 -0.63(-2.91%)
Sep 30, 2008 23.04 23.05 21.50 21.63 183,058 +0.12(+0.56%)
Sep 29, 2008 23.30 23.30 20.90 21.51 455,986 -1.68(-7.24%)
Sep 26, 2008 23.00 23.74 23.00 23.19 523,968 +0.19(+0.83%)
Sep 25, 2008 25.50 25.50 21.95 23.00 1,092,235 -4.43(-16.15%)
Sep 24, 2008 27.35 27.49 27.27 27.43 96,931 -0.02(-0.07%)
Sep 23, 2008 27.65 27.70 27.35 27.45 77,368 -0.24(-0.87%)
Sep 22, 2008 28.02 28.30 27.52 27.69 132,967 -0.50(-1.77%)
Sep 19, 2008 29.00 29.00 27.62 28.19 523,212 -0.31(-1.09%)
Sep 18, 2008 27.70 28.71 27.70 28.50 269,614 +0.74(+2.67%)
Sep 17, 2008 28.00 28.69 27.63 27.76 349,454 -0.20(-0.72%)
Sep 16, 2008 28.24 28.27 27.96 27.96 124,287 -0.45(-1.58%)
Sep 15, 2008 28.20 28.60 28.03 28.41 148,147 +0.16(+0.57%)
Sep 12, 2008 28.89 28.89 28.05 28.25 440,415 -0.32(-1.12%)
Sep 11, 2008 28.50 28.70 28.40 28.57 164,702 -0.06(-0.21%)
Sep 10, 2008 28.89 29.05 28.49 28.63 77,110 -0.08(-0.28%)
Sep 09, 2008 29.05 29.15 28.70 28.71 82,369 -0.32(-1.10%)
Sep 08, 2008 29.00 29.14 28.54 29.03 136,244 +0.54(+1.90%)
Sep 05, 2008 29.00 29.00 27.90 28.49 139,679 -0.32(-1.11%)
Sep 04, 2008 29.00 29.21 28.76 28.81 32,998 -0.36(-1.23%)
Sep 03, 2008 29.11 29.50 29.00 29.17 75,270 -0.20(-0.68%)
Sep 02, 2008 29.61 29.61 28.51 29.37 598,318 -0.48(-1.61%)
Aug 29, 2008 29.60 29.85 29.31 29.85 53,874 +0.20(+0.67%)
Aug 28, 2008 29.32 29.72 29.25 29.65 142,493 +0.54(+1.86%)
Aug 27, 2008 28.88 29.22 28.81 29.11 164,713 +0.12(+0.41%)
Aug 26, 2008 29.18 29.32 28.90 28.99 109,539 -0.20(-0.69%)
Aug 25, 2008 29.37 29.63 29.15 29.19 24,512 -0.21(-0.71%)
Aug 22, 2008 29.44 29.60 29.21 29.40 76,070 -0.05(-0.17%)
Aug 21, 2008 29.70 29.74 28.99 29.45 187,953 -0.30(-1.01%)
Aug 20, 2008 30.09 30.09 29.61 29.75 75,521 -0.34(-1.13%)
Aug 19, 2008 30.25 31.01 30.02 30.09 117,067 -0.02(-0.07%)
Aug 18, 2008 30.66 30.69 30.01 30.11 119,212 -0.65(-2.11%)
Aug 15, 2008 31.55 31.55 30.73 30.76 176,020 -0.74(-2.35%)
Aug 14, 2008 31.47 31.60 30.97 31.50 244,688 -0.24(-0.76%)
Aug 13, 2008 31.61 32.09 30.80 31.74 301,915 -0.05(-0.16%)
Aug 12, 2008 30.80 32.80 30.80 31.79 203,112 +0.99(+3.21%)
Aug 11, 2008 32.23 32.23 30.60 30.80 70,268 -1.20(-3.75%)
Aug 08, 2008 30.31 32.00 30.31 32.00 41,985 +1.25(+4.07%)
Aug 07, 2008 30.47 31.20 30.37 30.75 347,740 +0.25(+0.82%)
Aug 06, 2008 29.70 30.65 29.70 30.50 215,413 +0.82(+2.76%)
Aug 05, 2008 30.16 30.23 28.96 29.68 488,044 -0.57(-1.88%)
Aug 04, 2008 31.91 32.00 29.94 30.25 224,201 +0.00(+0.00%)
Aug 01, 2008 31.91 32.00 29.94 30.25 224,201 -1.99(-6.17%)
Jul 31, 2008 32.76 33.15 31.90 32.24 109,977 -0.74(-2.24%)
Jul 30, 2008 33.72 34.04 32.83 32.98 72,481 -0.52(-1.55%)
Jul 29, 2008 32.60 33.50 32.60 33.50 65,696 +0.54(+1.64%)
Jul 28, 2008 33.60 33.75 32.52 32.96 116,427 -0.70(-2.08%)
Jul 25, 2008 34.24 34.24 33.32 33.66 57,874 +0.16(+0.48%)
Jul 24, 2008 33.09 33.58 33.00 33.50 94,520 +0.27(+0.81%)
Jul 23, 2008 33.15 33.37 33.05 33.23 61,923 +0.25(+0.76%)
Jul 22, 2008 33.00 33.47 32.33 32.98 127,534 -0.02(-0.06%)
Jul 21, 2008 33.25 33.60 32.90 33.00 122,582 -0.21(-0.63%)
Jul 18, 2008 33.10 33.37 32.95 33.21 53,031 +0.27(+0.82%)
Jul 17, 2008 31.80 33.08 31.80 32.94 200,360 +1.37(+4.34%)
Jul 16, 2008 31.52 31.74 31.04 31.57 316,451 -0.05(-0.16%)
Jul 15, 2008 31.54 31.64 30.80 31.62 294,001 -0.33(-1.03%)
Jul 14, 2008 32.33 32.75 31.16 31.95 461,996 -0.32(-0.99%)
Jul 11, 2008 33.10 33.44 32.20 32.27 109,212 -1.07(-3.21%)
Jul 10, 2008 35.12 35.12 33.34 33.34 198,919 -1.76(-5.01%)
Jul 09, 2008 36.27 36.27 35.09 35.10 136,002 -1.17(-3.23%)
Jul 08, 2008 35.50 36.49 35.18 36.27 333,047 +1.70(+4.92%)
Jul 07, 2008 35.98 35.98 34.50 34.57 427,530 -0.90(-2.54%)
Jul 04, 2008 35.25 35.82 35.03 35.47 187,331 +0.47(+1.34%)
Jul 03, 2008 35.99 35.99 33.62 35.00 174,373 -1.10(-3.05%)
Jul 02, 2008 37.57 37.58 35.26 36.10 160,965 -1.72(-4.55%)
Jul 01, 2008 40.00 40.00 37.51 37.82 405,523 +0.00(+0.00%)
Jun 30, 2008 40.00 40.00 37.51 37.82 405,523 -1.99(-5.00%)
Jun 27, 2008 40.51 40.56 39.75 39.81 256,523 -0.80(-1.97%)
Jun 26, 2008 41.52 41.82 40.55 40.61 239,608 -1.19(-2.85%)
Jun 25, 2008 41.99 41.99 41.27 41.80 120,679 -0.21(-0.50%)
Jun 24, 2008 42.02 42.36 42.00 42.01 352,357 -0.39(-0.92%)
Jun 23, 2008 42.30 42.84 42.10 42.40 263,907 -0.10(-0.24%)
Jun 20, 2008 43.55 43.55 42.35 42.50 228,804 -1.05(-2.41%)
Jun 19, 2008 42.37 43.58 42.17 43.55 100,675 +1.12(+2.64%)
Jun 18, 2008 43.92 43.92 42.06 42.43 138,205 -1.42(-3.24%)
Jun 17, 2008 43.64 44.25 43.50 43.85 252,975 +0.21(+0.48%)
Jun 16, 2008 44.00 44.48 43.50 43.64 53,552 +0.02(+0.05%)
Jun 13, 2008 43.00 44.38 42.95 43.62 240,392 +0.62(+1.44%)
Jun 12, 2008 42.61 43.30 42.46 43.00 152,912 +0.40(+0.94%)
Jun 11, 2008 43.00 43.00 42.50 42.60 117,554 -0.40(-0.93%)
Jun 10, 2008 42.70 43.87 41.59 43.00 130,053 +0.40(+0.94%)
Jun 09, 2008 41.87 42.61 41.81 42.60 368,163 +1.01(+2.43%)
Jun 06, 2008 42.69 42.69 41.59 41.59 103,444 -0.78(-1.84%)
Jun 05, 2008 42.00 42.90 41.82 42.37 64,518 +0.56(+1.34%)
Jun 04, 2008 41.20 41.99 41.09 41.81 161,357 +0.59(+1.43%)
Jun 03, 2008 41.99 41.99 41.20 41.22 149,666 -0.78(-1.86%)
Jun 02, 2008 41.90 42.33 41.19 42.00 76,964 -0.48(-1.13%)
May 30, 2008 42.20 42.62 42.20 42.48 43,943 -0.07(-0.16%)
May 29, 2008 40.79 42.70 40.79 42.55 225,445 +1.99(+4.91%)
May 28, 2008 40.62 40.77 40.45 40.56 123,569 +0.00(+0.00%)
May 27, 2008 40.89 41.16 40.26 40.56 89,732 -0.32(-0.78%)
May 26, 2008 41.69 43.01 40.77 40.88 242,490 -0.81(-1.94%)
May 23, 2008 40.18 42.00 40.10 41.69 149,300 +1.29(+3.19%)
May 22, 2008 40.30 40.68 40.30 40.40 156,101 -0.03(-0.07%)
May 21, 2008 41.01 41.14 40.35 40.43 603,029 -0.65(-1.58%)
May 20, 2008 40.94 41.10 40.79 41.08 260,423 +0.38(+0.93%)
May 19, 2008 40.90 40.90 40.44 40.70 177,788 +0.00(+0.00%)
May 16, 2008 40.90 40.90 40.44 40.70 177,788 -0.05(-0.12%)
May 15, 2008 40.38 40.75 40.26 40.75 103,163 +0.65(+1.62%)
May 14, 2008 40.37 40.55 40.00 40.10 56,530 -0.35(-0.87%)
May 13, 2008 40.02 40.72 40.01 40.45 238,589 +1.21(+3.08%)
May 12, 2008 40.02 40.30 38.85 39.24 218,165 -0.91(-2.27%)
May 09, 2008 40.88 41.10 40.15 40.15 458,045 -1.46(-3.51%)
May 08, 2008 41.47 41.90 40.76 41.61 196,997 +0.61(+1.49%)
May 07, 2008 41.25 41.63 40.78 41.00 292,252 -0.10(-0.24%)
May 06, 2008 41.49 41.68 41.10 41.10 60,448 -0.57(-1.37%)
May 05, 2008 41.67 41.90 41.37 41.67 35,943 +0.32(+0.77%)
May 02, 2008 41.62 41.86 41.35 41.35 43,946 +0.22(+0.53%)
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.