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 29, 2011 54.91 57.09 54.91 57.01 116,441 +2.10(+3.82%)
Apr 28, 2011 54.13 54.99 53.92 54.91 92,074 +0.76(+1.40%)
Apr 27, 2011 54.99 54.99 54.15 54.15 68,725 -0.72(-1.31%)
Apr 26, 2011 54.91 55.34 54.69 54.87 48,987 -0.23(-0.42%)
Apr 25, 2011 55.51 55.75 54.99 55.10 37,199 -0.56(-1.01%)
Apr 21, 2011 56.15 56.40 55.60 55.66 29,736 -0.43(-0.77%)
Apr 20, 2011 56.31 56.49 56.05 56.09 72,288 +0.12(+0.21%)
Apr 19, 2011 56.50 56.50 55.97 55.97 45,591 -0.53(-0.94%)
Apr 18, 2011 55.64 56.50 55.63 56.50 83,766 +0.75(+1.35%)
Apr 15, 2011 55.78 55.89 55.50 55.75 15,821 +0.15(+0.27%)
Apr 14, 2011 56.07 56.10 55.17 55.60 70,118 -0.70(-1.24%)
Apr 13, 2011 55.00 56.30 55.00 56.30 96,810 +1.45(+2.64%)
Apr 12, 2011 54.90 55.24 54.38 54.85 55,292 -0.05(-0.09%)
Apr 11, 2011 54.51 55.11 54.30 54.90 43,194 +0.53(+0.97%)
Apr 08, 2011 53.65 54.50 53.57 54.37 72,441 +0.72(+1.34%)
Apr 07, 2011 54.00 54.31 53.22 53.65 54,767 -0.52(-0.96%)
Apr 06, 2011 53.28 54.60 53.00 54.17 499,031 +1.17(+2.21%)
Apr 05, 2011 52.81 53.10 52.60 53.00 323,632 +0.19(+0.36%)
Apr 04, 2011 53.00 53.00 52.45 52.81 54,558 -0.10(-0.19%)
Apr 01, 2011 53.95 53.95 52.75 52.91 108,618 -0.96(-1.78%)
Mar 31, 2011 52.12 53.99 52.02 53.87 177,598 +1.75(+3.36%)
Mar 30, 2011 52.25 52.26 51.68 52.12 55,742 +0.22(+0.42%)
Mar 29, 2011 51.55 52.16 51.34 51.90 44,526 +0.54(+1.05%)
Mar 28, 2011 52.01 52.01 50.61 51.36 52,919 -0.73(-1.40%)
Mar 25, 2011 52.44 52.50 51.96 52.09 116,269 -0.16(-0.31%)
Mar 24, 2011 52.10 52.40 51.78 52.25 435,527 +0.35(+0.67%)
Mar 23, 2011 52.00 52.10 51.66 51.90 67,299 +0.00(+0.00%)
Mar 22, 2011 51.25 52.00 50.53 51.90 54,156 +0.67(+1.31%)
Mar 21, 2011 51.03 51.78 50.87 51.23 106,001 +0.41(+0.81%)
Mar 18, 2011 51.80 52.06 50.50 50.82 301,878 -1.18(-2.27%)
Mar 17, 2011 52.25 52.25 51.55 52.00 74,169 -0.38(-0.73%)
Mar 16, 2011 52.27 52.91 51.77 52.38 141,439 -0.25(-0.48%)
Mar 15, 2011 48.95 53.34 48.01 52.63 3,678,541 +3.68(+7.52%)
Mar 14, 2011 49.26 50.20 48.70 48.95 612,000 -0.31(-0.63%)
Mar 11, 2011 48.90 49.54 48.90 49.26 59,835 -0.04(-0.08%)
Mar 10, 2011 49.54 49.54 48.54 49.30 651,455 -0.49(-0.98%)
Mar 09, 2011 51.22 51.22 49.79 49.79 115,335 -1.27(-2.49%)
Mar 08, 2011 51.13 51.39 50.86 51.06 97,252 -0.07(-0.14%)
Mar 07, 2011 52.00 52.00 50.88 51.13 728,242 -0.97(-1.86%)
Mar 04, 2011 51.80 52.24 51.61 52.10 463,086 +0.30(+0.58%)
Mar 03, 2011 52.04 52.42 51.44 51.80 261,788 +0.02(+0.04%)
Mar 02, 2011 52.97 52.97 51.75 51.78 352,990 -1.07(-2.02%)
Mar 01, 2011 53.99 54.50 52.52 52.85 351,202 +0.53(+1.01%)
Feb 28, 2011 50.75 52.60 50.75 52.32 99,443 +1.68(+3.32%)
Feb 25, 2011 50.67 50.75 50.00 50.64 44,436 +0.39(+0.78%)
Feb 24, 2011 49.57 50.75 49.57 50.25 47,722 +0.30(+0.60%)
Feb 23, 2011 50.35 50.35 49.56 49.95 61,740 -0.25(-0.50%)
Feb 22, 2011 50.33 50.65 49.80 50.20 55,177 -0.59(-1.16%)
Feb 18, 2011 50.80 51.11 50.41 50.79 45,862 -0.12(-0.24%)
Feb 17, 2011 50.88 51.14 50.63 50.91 85,050 +0.03(+0.06%)
Feb 16, 2011 51.59 51.62 50.58 50.88 188,355 -0.73(-1.41%)
Feb 15, 2011 50.65 51.68 50.59 51.61 431,108 +0.86(+1.69%)
Feb 14, 2011 50.18 50.95 50.18 50.75 56,199 +0.48(+0.95%)
Feb 11, 2011 49.70 50.49 49.70 50.27 30,312 +0.52(+1.05%)
Feb 10, 2011 50.79 50.87 49.49 49.75 90,403 -0.99(-1.95%)
Feb 09, 2011 50.59 50.98 50.10 50.74 86,257 +0.15(+0.30%)
Feb 08, 2011 49.50 50.68 49.50 50.59 129,013 +1.09(+2.20%)
Feb 07, 2011 48.60 49.72 48.60 49.50 82,637 +0.85(+1.75%)
Feb 04, 2011 48.10 48.82 47.98 48.65 58,678 +0.62(+1.29%)
Feb 03, 2011 47.62 48.10 47.13 48.03 299,491 +0.07(+0.15%)
Feb 02, 2011 48.79 48.79 47.31 47.96 276,607 -0.81(-1.66%)
Feb 01, 2011 48.35 48.77 48.35 48.77 221,576 +0.29(+0.60%)
Jan 31, 2011 48.35 48.99 48.35 48.48 39,780 +0.08(+0.17%)
Jan 28, 2011 48.76 48.76 48.22 48.40 107,574 +0.06(+0.12%)
Jan 27, 2011 48.58 49.12 48.21 48.34 104,865 -0.22(-0.45%)
Jan 26, 2011 49.24 50.12 48.52 48.56 61,442 -0.62(-1.26%)
Jan 25, 2011 48.62 49.18 48.62 49.18 50,156 +0.18(+0.37%)
Jan 24, 2011 48.50 49.13 48.00 49.00 57,082 +0.38(+0.78%)
Jan 21, 2011 49.63 50.30 48.56 48.62 91,164 -1.74(-3.46%)
Jan 20, 2011 49.19 50.36 49.04 50.36 125,150 +1.31(+2.67%)
Jan 19, 2011 48.53 49.51 48.53 49.05 91,647 +0.05(+0.10%)
Jan 18, 2011 48.49 49.28 48.49 49.00 27,424 +0.50(+1.03%)
Jan 17, 2011 49.24 49.24 48.49 48.50 24,587 -0.44(-0.90%)
Jan 14, 2011 48.67 49.49 48.63 48.94 32,055 -0.18(-0.37%)
Jan 13, 2011 48.37 49.14 48.37 49.12 55,092 +0.20(+0.41%)
Jan 12, 2011 47.70 49.20 47.70 48.92 108,033 +1.18(+2.47%)
Jan 11, 2011 48.25 48.55 47.74 47.74 124,879 -0.62(-1.28%)
Jan 10, 2011 49.73 49.73 48.00 48.36 47,193 -1.29(-2.60%)
Jan 07, 2011 50.16 50.16 49.60 49.65 22,042 -0.52(-1.04%)
Jan 06, 2011 50.22 50.50 50.13 50.17 59,991 -0.03(-0.06%)
Jan 05, 2011 50.55 50.90 50.11 50.20 62,305 -0.56(-1.10%)
Jan 04, 2011 50.25 51.16 50.13 50.76 98,905 +0.19(+0.38%)
Dec 31, 2010 50.42 51.28 50.41 50.57 24,131 -0.19(-0.37%)
Dec 30, 2010 50.86 51.22 50.76 50.76 11,435 -0.45(-0.88%)
Dec 29, 2010 51.25 51.30 50.93 51.21 66,409 +0.36(+0.71%)
Dec 24, 2010 50.76 51.30 50.76 50.85 5,575 -0.45(-0.88%)
Dec 23, 2010 50.72 51.32 50.72 51.30 34,761 +0.13(+0.25%)
Dec 22, 2010 50.80 51.24 50.80 51.17 13,789 -0.09(-0.18%)
Dec 21, 2010 50.69 51.29 50.50 51.26 70,791 +0.66(+1.30%)
Dec 20, 2010 50.32 50.85 50.20 50.60 92,185 +0.27(+0.54%)
Dec 17, 2010 50.48 50.87 50.23 50.33 93,404 -0.46(-0.91%)
Dec 16, 2010 51.24 51.24 50.70 50.79 11,218 -0.46(-0.90%)
Dec 15, 2010 51.43 51.60 50.90 51.25 38,605 +0.00(+0.00%)
Dec 14, 2010 50.97 51.34 50.83 51.25 93,103 +0.41(+0.81%)
Dec 13, 2010 51.22 51.30 50.84 50.84 40,993 -0.34(-0.66%)
Dec 10, 2010 50.81 51.37 50.80 51.18 37,752 -0.19(-0.37%)
Dec 09, 2010 50.30 51.85 50.30 51.37 73,763 +0.77(+1.52%)
Dec 08, 2010 50.43 50.93 49.82 50.60 86,550 +0.17(+0.34%)
Dec 07, 2010 51.53 51.53 50.43 50.43 38,901 -0.75(-1.47%)
Dec 06, 2010 50.59 51.46 50.50 51.18 28,548 +0.96(+1.91%)
Dec 03, 2010 50.60 50.61 49.63 50.22 24,557 -0.39(-0.77%)
Dec 02, 2010 50.00 50.90 49.82 50.61 37,298 +0.64(+1.28%)
Dec 01, 2010 49.07 50.00 49.05 49.97 1,056,212 +0.90(+1.83%)
Nov 30, 2010 48.54 50.00 48.54 49.07 35,269 +0.07(+0.14%)
Nov 29, 2010 49.10 49.35 48.71 49.00 34,724 -0.11(-0.22%)
Nov 26, 2010 49.10 49.38 49.10 49.11 4,995 -0.24(-0.49%)
Nov 25, 2010 49.50 49.50 49.03 49.35 44,987 -0.08(-0.16%)
Nov 24, 2010 49.83 50.00 49.35 49.43 33,387 -0.46(-0.92%)
Nov 23, 2010 50.23 50.23 49.12 49.89 43,595 -0.36(-0.72%)
Nov 22, 2010 50.74 50.74 50.18 50.25 30,370 -0.15(-0.30%)
Nov 19, 2010 50.18 51.69 50.17 50.40 60,196 +0.08(+0.16%)
Nov 18, 2010 51.20 51.20 50.02 50.32 105,667 -0.58(-1.14%)
Nov 17, 2010 51.31 51.49 49.63 50.90 51,250 -1.20(-2.30%)
Nov 16, 2010 50.10 52.13 50.10 52.10 42,726 +1.47(+2.90%)
Nov 15, 2010 50.10 50.88 50.00 50.63 56,386 +0.12(+0.24%)
Nov 12, 2010 52.18 52.18 50.24 50.51 34,870 -1.67(-3.20%)
Nov 11, 2010 51.85 52.41 51.55 52.18 30,970 +0.22(+0.42%)
Nov 10, 2010 53.00 53.04 51.86 51.96 80,677 -1.72(-3.20%)
Nov 09, 2010 52.53 54.60 52.53 53.68 78,066 +0.39(+0.73%)
Nov 08, 2010 52.52 53.50 52.50 53.29 140,439 +0.88(+1.68%)
Nov 05, 2010 50.88 52.41 50.43 52.41 172,637 +1.83(+3.62%)
Nov 04, 2010 50.35 51.44 50.08 50.58 68,727 -0.19(-0.37%)
Nov 03, 2010 51.25 51.44 50.57 50.77 148,623 -0.49(-0.96%)
Nov 02, 2010 51.33 51.48 50.77 51.26 61,781 +0.31(+0.61%)
Nov 01, 2010 50.36 51.62 50.36 50.95 27,499 +0.14(+0.28%)
Oct 29, 2010 50.13 51.96 50.13 50.81 73,798 -0.02(-0.04%)
Oct 28, 2010 48.00 51.19 48.00 50.83 218,489 +3.74(+7.94%)
Oct 27, 2010 46.69 47.21 45.93 47.09 37,543 +0.67(+1.44%)
Oct 25, 2010 48.00 48.00 46.42 46.42 29,916 -1.58(-3.29%)
Oct 22, 2010 47.98 48.20 47.70 48.00 89,213 +0.34(+0.71%)
Oct 21, 2010 47.91 48.26 47.38 47.66 95,812 -0.25(-0.52%)
Oct 20, 2010 46.10 50.69 46.10 47.91 474,108 +1.80(+3.90%)
Oct 19, 2010 46.19 46.40 45.62 46.11 58,028 -0.10(-0.22%)
Oct 18, 2010 45.29 46.74 45.29 46.21 28,126 +0.92(+2.03%)
Oct 15, 2010 46.00 46.01 45.00 45.29 35,359 -0.71(-1.54%)
Oct 14, 2010 45.60 46.37 45.60 46.00 49,591 +0.71(+1.57%)
Oct 13, 2010 44.28 45.88 44.28 45.29 50,275 +0.93(+2.10%)
Oct 12, 2010 44.35 44.60 44.08 44.36 39,218 +0.10(+0.23%)
Oct 08, 2010 44.40 44.40 44.25 44.26 23,697 +0.01(+0.02%)
Oct 07, 2010 44.01 44.42 43.97 44.25 76,148 +0.21(+0.48%)
Oct 06, 2010 44.25 44.25 43.91 44.04 28,731 -0.16(-0.36%)
Oct 05, 2010 43.95 44.47 43.93 44.20 81,925 +0.31(+0.71%)
Oct 04, 2010 44.80 44.94 43.86 43.89 37,027 -1.23(-2.73%)
Oct 01, 2010 45.51 45.65 45.12 45.12 28,662 -0.38(-0.84%)
Sep 30, 2010 45.50 45.81 45.50 45.50 62,183 +0.10(+0.22%)
Sep 29, 2010 44.69 45.40 44.28 45.40 77,682 +0.94(+2.11%)
Sep 28, 2010 44.69 44.71 44.35 44.46 98,396 -0.05(-0.11%)
Sep 27, 2010 44.12 44.85 44.00 44.51 53,539 +0.59(+1.34%)
Sep 24, 2010 44.88 44.89 43.84 43.92 44,685 -0.96(-2.14%)
Sep 23, 2010 44.50 45.00 44.50 44.88 33,185 -0.01(-0.02%)
Sep 22, 2010 45.40 46.47 44.62 44.89 55,676 -0.79(-1.73%)
Sep 21, 2010 45.61 46.16 45.41 45.68 114,795 -0.19(-0.41%)
Sep 20, 2010 45.80 46.10 45.64 45.87 74,886 +0.07(+0.15%)
Sep 17, 2010 46.44 46.44 45.70 45.80 218,044 -0.30(-0.65%)
Sep 15, 2010 46.55 46.80 45.94 46.10 50,669 -0.54(-1.16%)
Sep 14, 2010 46.95 46.95 46.23 46.64 39,288 -0.16(-0.34%)
Sep 13, 2010 47.00 47.23 46.45 46.80 79,346 +0.07(+0.15%)
Sep 10, 2010 45.80 46.78 45.80 46.73 49,551 +0.78(+1.70%)
Sep 09, 2010 46.13 47.04 45.95 45.95 52,960 -0.18(-0.39%)
Sep 08, 2010 47.11 47.11 46.13 46.13 39,548 -0.86(-1.83%)
Sep 07, 2010 47.00 47.41 46.99 46.99 31,091 -0.01(-0.02%)
Sep 03, 2010 46.75 47.61 46.75 47.00 154,945 +0.07(+0.15%)
Sep 02, 2010 46.14 46.93 46.14 46.93 28,692 +0.60(+1.30%)
Sep 01, 2010 46.50 46.99 46.12 46.33 82,478 -0.31(-0.66%)
Aug 31, 2010 45.87 47.02 45.73 46.64 137,369 +0.92(+2.01%)
Aug 30, 2010 46.31 46.31 45.67 45.72 38,467 -0.92(-1.97%)
Aug 27, 2010 46.65 47.10 46.32 46.64 24,693 -0.11(-0.24%)
Aug 26, 2010 46.81 46.81 46.13 46.75 79,502 +0.27(+0.58%)
Aug 25, 2010 46.40 46.53 46.18 46.48 67,442 +0.08(+0.17%)
Aug 24, 2010 46.30 46.40 45.86 46.40 27,177 -0.50(-1.07%)
Aug 23, 2010 47.00 47.19 46.74 46.90 30,858 -0.07(-0.15%)
Aug 20, 2010 46.38 47.20 46.38 46.97 40,727 +0.09(+0.19%)
Aug 19, 2010 47.64 47.65 46.88 46.88 49,856 -0.81(-1.70%)
Aug 18, 2010 47.58 48.07 47.40 47.69 53,196 -0.20(-0.42%)
Aug 17, 2010 47.30 48.30 47.01 47.89 783,295 +0.69(+1.46%)
Aug 16, 2010 47.47 47.96 46.75 47.20 723,807 -0.83(-1.73%)
Aug 13, 2010 48.00 48.35 47.44 48.03 50,514 +0.26(+0.54%)
Aug 12, 2010 47.87 48.57 47.74 47.77 89,689 -0.71(-1.46%)
Aug 11, 2010 48.45 48.78 48.12 48.48 39,261 -0.40(-0.82%)
Aug 10, 2010 49.53 49.64 48.86 48.88 46,065 -0.65(-1.31%)
Aug 09, 2010 49.50 49.99 49.44 49.53 40,231 +0.03(+0.06%)
Aug 06, 2010 48.99 49.65 48.93 49.50 73,857 +0.63(+1.29%)
Aug 05, 2010 48.10 49.40 48.09 48.87 56,010 +0.77(+1.60%)
Aug 04, 2010 47.64 48.39 47.64 48.10 211,163 +0.05(+0.10%)
Aug 03, 2010 48.00 48.20 48.00 48.05 201,565 +0.05(+0.10%)
Jul 30, 2010 45.55 48.40 45.55 48.00 166,557 +3.00(+6.67%)
Jul 29, 2010 44.80 45.04 44.69 45.00 58,011 +0.40(+0.90%)
Jul 28, 2010 44.79 45.00 43.50 44.60 110,446 -0.20(-0.45%)
Jul 27, 2010 45.88 45.88 44.75 44.80 56,211 -0.70(-1.54%)
Jul 26, 2010 45.55 45.56 44.75 45.50 49,787 +0.00(+0.00%)
Jul 23, 2010 45.08 45.70 45.08 45.50 94,226 -0.13(-0.28%)
Jul 22, 2010 45.70 46.10 45.35 45.63 72,977 -0.01(-0.02%)
Jul 21, 2010 45.52 45.70 45.18 45.64 76,841 -0.14(-0.31%)
Jul 20, 2010 46.77 46.89 45.13 45.78 128,261 -0.92(-1.97%)
Jul 19, 2010 44.40 47.09 44.30 46.70 101,734 +2.30(+5.18%)
Jul 16, 2010 44.23 44.49 44.05 44.40 90,642 +0.17(+0.38%)
Jul 15, 2010 43.83 44.25 43.83 44.23 207,299 +0.15(+0.34%)
Jul 14, 2010 44.15 44.19 43.83 44.08 105,050 -0.08(-0.18%)
Jul 13, 2010 44.19 44.24 43.81 44.16 176,509 -0.04(-0.09%)
Jul 12, 2010 44.05 44.25 43.88 44.20 61,199 +0.05(+0.11%)
Jul 09, 2010 44.51 44.51 44.06 44.15 50,507 -0.33(-0.74%)
Jul 08, 2010 44.50 45.00 44.21 44.48 66,638 -0.06(-0.13%)
Jul 07, 2010 43.00 44.81 43.00 44.54 110,948 +1.54(+3.58%)
Jul 06, 2010 43.49 43.97 42.39 43.00 75,300 -0.59(-1.35%)
Jul 02, 2010 43.54 44.50 43.47 43.59 66,077 -0.19(-0.43%)
Jun 30, 2010 42.92 44.69 42.78 43.78 72,457 +0.86(+2.00%)
Jun 29, 2010 42.51 43.00 42.51 42.92 83,232 -0.02(-0.05%)
Jun 25, 2010 42.64 43.39 42.44 42.94 36,683 +0.30(+0.70%)
Jun 24, 2010 43.20 43.35 42.55 42.64 80,690 -0.68(-1.57%)
Jun 23, 2010 43.49 43.50 42.25 43.32 108,579 +0.28(+0.65%)
Jun 22, 2010 43.39 43.40 42.92 43.04 50,378 -0.58(-1.33%)
Jun 21, 2010 43.88 43.88 43.59 43.62 44,483 -0.32(-0.73%)
Jun 18, 2010 43.39 43.95 43.20 43.94 74,610 +0.54(+1.24%)
Jun 17, 2010 43.00 43.49 42.90 43.40 93,877 +0.23(+0.53%)
Jun 16, 2010 43.64 43.98 42.73 43.17 57,410 -0.47(-1.08%)
Jun 15, 2010 43.60 44.70 43.53 43.64 94,405 +0.14(+0.32%)
Jun 14, 2010 43.43 43.99 43.40 43.50 48,631 +0.25(+0.58%)
Jun 11, 2010 43.27 43.35 42.82 43.25 57,608 -0.23(-0.53%)
Jun 10, 2010 43.00 43.48 42.86 43.48 117,764 +0.64(+1.49%)
Jun 09, 2010 42.78 43.26 42.63 42.84 109,160 -0.10(-0.23%)
Jun 08, 2010 43.00 43.20 42.65 42.94 46,268 +0.41(+0.96%)
Jun 07, 2010 42.47 42.60 42.30 42.53 103,271 -0.26(-0.61%)
Jun 04, 2010 42.60 43.39 42.60 42.79 87,250 -0.20(-0.47%)
Jun 03, 2010 43.32 43.34 42.61 42.99 35,518 -0.27(-0.62%)
Jun 02, 2010 43.08 43.34 42.48 43.26 92,884 +0.46(+1.07%)
Jun 01, 2010 43.13 43.47 42.74 42.80 255,437 -0.33(-0.77%)
May 31, 2010 43.50 43.50 42.94 43.13 18,400 -0.09(-0.21%)
May 28, 2010 43.00 43.41 43.00 43.22 132,372 +0.22(+0.51%)
May 27, 2010 43.61 43.90 42.47 43.00 63,160 -0.50(-1.15%)
May 26, 2010 43.25 43.89 43.02 43.50 119,233 +0.88(+2.06%)
May 25, 2010 42.33 42.84 41.73 42.62 47,439 -0.46(-1.07%)
May 21, 2010 41.71 44.16 41.68 43.08 99,852 +0.71(+1.68%)
May 20, 2010 42.65 42.94 41.85 42.37 142,400 -0.93(-2.15%)
May 19, 2010 43.80 43.87 43.00 43.30 47,741 -0.50(-1.14%)
May 18, 2010 44.01 44.42 43.57 43.80 133,666 -0.35(-0.79%)
May 17, 2010 44.26 45.00 43.56 44.15 127,665 -0.63(-1.41%)
May 14, 2010 44.00 44.85 43.59 44.78 104,676 +0.31(+0.70%)
May 13, 2010 44.39 44.50 43.49 44.47 113,938 +0.07(+0.16%)
May 12, 2010 43.03 44.52 43.03 44.40 157,808 +0.94(+2.16%)
May 11, 2010 42.50 43.50 43.00 43.46 362,983 +0.66(+1.54%)
May 10, 2010 42.50 42.95 41.99 42.80 468,882 -0.05(-0.12%)
May 07, 2010 41.25 43.86 41.24 42.85 313,041 +0.68(+1.61%)
May 06, 2010 40.48 44.84 40.14 42.17 482,763 +3.18(+8.16%)
May 05, 2010 37.62 39.10 38.25 38.99 410,356 +0.01(+0.03%)
May 04, 2010 39.69 39.69 38.80 38.98 32,451 -0.71(-1.79%)
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.