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, 2013 71.73 72.83 71.53 72.77 58,643 +0.30(+0.41%)
Apr 29, 2013 73.21 73.21 72.14 72.47 87,960 -0.23(-0.32%)
Apr 26, 2013 72.40 73.05 72.18 72.70 93,746 +0.45(+0.62%)
Apr 25, 2013 71.97 72.25 71.48 72.25 90,764 +0.63(+0.88%)
Apr 24, 2013 70.46 71.78 70.46 71.62 99,333 +1.11(+1.57%)
Apr 23, 2013 69.02 70.88 69.02 70.51 130,516 +1.29(+1.86%)
Apr 22, 2013 69.30 69.33 68.94 69.22 71,320 -0.04(-0.06%)
Apr 19, 2013 68.96 69.26 68.70 69.26 77,942 +0.47(+0.68%)
Apr 18, 2013 68.95 68.97 68.35 68.79 56,521 +0.04(+0.06%)
Apr 17, 2013 69.00 69.00 68.26 68.75 59,334 -0.35(-0.51%)
Apr 16, 2013 68.79 69.16 68.03 69.10 59,493 +0.71(+1.04%)
Apr 15, 2013 68.68 68.82 68.23 68.39 91,815 -0.27(-0.39%)
Apr 12, 2013 68.83 69.00 68.41 68.66 35,588 -0.43(-0.62%)
Apr 11, 2013 68.60 69.29 68.60 69.09 30,356 +0.49(+0.71%)
Apr 10, 2013 68.68 69.16 68.11 68.60 98,177 +0.22(+0.32%)
Apr 09, 2013 68.62 68.78 68.22 68.38 80,289 -0.42(-0.61%)
Apr 08, 2013 68.60 68.96 68.15 68.80 82,477 +0.26(+0.38%)
Apr 05, 2013 67.37 68.60 67.37 68.54 103,063 +0.24(+0.35%)
Apr 04, 2013 67.60 68.75 67.60 68.30 80,860 +0.75(+1.11%)
Apr 03, 2013 68.62 68.79 67.41 67.55 125,076 -1.40(-2.03%)
Apr 02, 2013 69.00 69.07 68.55 68.95 71,188 -0.13(-0.19%)
Apr 01, 2013 69.60 69.73 68.80 69.08 78,365 -0.42(-0.60%)
Mar 28, 2013 69.50 69.50 69.50 0 +0.70(+1.02%)
Mar 27, 2013 68.62 69.09 68.55 68.80 110,426 -0.03(-0.04%)
Mar 26, 2013 68.99 69.00 68.64 68.83 104,933 -0.17(-0.25%)
Mar 25, 2013 68.93 69.16 68.55 69.00 80,332 +0.40(+0.58%)
Mar 22, 2013 69.49 69.59 68.53 68.60 86,372 -0.79(-1.14%)
Mar 21, 2013 69.43 69.58 69.27 69.39 97,399 -0.06(-0.09%)
Mar 20, 2013 69.32 69.45 69.13 69.45 76,856 +0.46(+0.67%)
Mar 19, 2013 69.47 69.47 68.65 68.99 91,926 -0.30(-0.43%)
Mar 18, 2013 69.19 69.59 69.12 69.29 49,477 -0.30(-0.43%)
Mar 15, 2013 69.50 69.59 68.58 69.59 136,761 +0.21(+0.30%)
Mar 14, 2013 69.30 69.60 69.09 69.38 83,001 +0.27(+0.39%)
Mar 13, 2013 69.80 69.84 68.00 69.11 121,893 -1.03(-1.47%)
Mar 12, 2013 70.20 70.45 70.00 70.14 218,913 -0.02(-0.03%)
Mar 11, 2013 69.79 70.18 69.65 70.16 454,235 +0.46(+0.66%)
Mar 08, 2013 69.60 70.02 69.40 69.70 333,389 -3.07(-4.22%)
Mar 07, 2013 73.92 73.92 72.66 72.77 65,329 -0.23(-0.32%)
Mar 06, 2013 73.20 75.00 72.40 73.00 134,715 -0.17(-0.23%)
Mar 05, 2013 70.25 73.57 70.19 73.17 105,971 +2.92(+4.16%)
Mar 04, 2013 70.80 70.80 70.00 70.25 93,786 -0.75(-1.06%)
Mar 01, 2013 71.22 72.10 70.80 71.00 101,000 -0.25(-0.35%)
Feb 28, 2013 68.53 71.77 68.78 71.25 105,883 +2.77(+4.04%)
Feb 27, 2013 69.10 70.31 68.28 68.48 190,577 -0.21(-0.31%)
Feb 26, 2013 67.79 69.05 67.72 68.69 116,884 +0.14(+0.20%)
Feb 25, 2013 66.37 69.70 66.34 68.55 143,918 +2.21(+3.33%)
Feb 22, 2013 64.50 66.72 64.41 66.34 59,425 +2.25(+3.51%)
Feb 21, 2013 64.60 64.77 63.80 64.09 83,790 -0.51(-0.79%)
Feb 20, 2013 65.28 65.94 64.29 64.60 75,443 -0.68(-1.04%)
Feb 19, 2013 63.51 65.88 63.19 65.28 70,602 +1.73(+2.72%)
Feb 15, 2013 63.55 63.55 63.55 0 -1.22(-1.88%)
Feb 14, 2013 64.50 64.82 64.19 64.77 36,717 -0.06(-0.09%)
Feb 13, 2013 65.63 65.63 63.35 64.83 52,773 -0.41(-0.63%)
Feb 12, 2013 65.86 65.86 65.22 65.24 22,055 -0.01(-0.02%)
Feb 11, 2013 66.00 66.00 65.10 65.25 13,365 -0.69(-1.05%)
Feb 08, 2013 65.53 66.00 65.19 65.94 24,183 +1.14(+1.76%)
Feb 07, 2013 65.40 65.77 64.00 64.80 48,038 -0.50(-0.77%)
Feb 06, 2013 65.17 66.35 64.23 65.30 72,289 +1.85(+2.92%)
Feb 04, 2013 63.46 63.80 63.20 63.45 21,736 +0.32(+0.51%)
Feb 01, 2013 62.21 63.99 62.21 63.13 76,163 +0.41(+0.65%)
Jan 31, 2013 62.59 63.00 62.25 62.72 40,766 +0.12(+0.19%)
Jan 30, 2013 62.72 63.00 61.25 62.60 123,574 -0.33(-0.52%)
Jan 29, 2013 62.48 63.11 62.01 62.93 58,116 +0.07(+0.11%)
Jan 28, 2013 63.02 63.72 62.68 62.86 68,230 -0.59(-0.93%)
Jan 25, 2013 63.75 64.00 63.13 63.45 80,420 -0.43(-0.67%)
Jan 24, 2013 63.55 64.05 63.01 63.88 89,649 +0.33(+0.52%)
Jan 23, 2013 63.36 63.55 62.72 63.55 68,880 +0.83(+1.32%)
Jan 22, 2013 63.01 63.28 62.46 62.72 111,732 -0.28(-0.44%)
Jan 21, 2013 62.42 63.15 62.42 63.00 42,730 +0.18(+0.29%)
Jan 18, 2013 61.21 63.00 61.21 62.82 242,182 +1.49(+2.43%)
Jan 17, 2013 60.90 61.60 60.80 61.33 59,874 +0.38(+0.62%)
Jan 16, 2013 61.39 61.43 60.68 60.95 57,839 -0.40(-0.65%)
Jan 15, 2013 60.30 61.46 60.30 61.35 51,688 +1.00(+1.66%)
Jan 14, 2013 61.18 61.18 60.31 60.35 47,112 -0.75(-1.23%)
Jan 11, 2013 60.62 61.18 60.60 61.10 278,333 +0.47(+0.78%)
Jan 10, 2013 60.21 61.06 60.17 60.63 228,308 +0.43(+0.71%)
Jan 09, 2013 60.98 60.98 59.00 60.20 355,233 +2.95(+5.15%)
Jan 08, 2013 57.10 57.31 57.08 57.25 89,361 +0.20(+0.35%)
Jan 07, 2013 57.06 57.34 56.51 57.05 61,971 +0.05(+0.09%)
Jan 04, 2013 56.70 57.15 56.70 57.00 88,096 +0.05(+0.09%)
Jan 03, 2013 56.38 56.98 56.11 56.95 89,901 +0.63(+1.12%)
Jan 02, 2013 56.49 56.45 55.41 56.32 32,792 +0.37(+0.66%)
Dec 31, 2012 55.95 55.95 55.95 0 +0.78(+1.41%)
Dec 28, 2012 54.80 55.53 54.78 55.17 25,088 -0.14(-0.25%)
Dec 27, 2012 56.00 56.00 55.25 55.31 19,770 -0.71(-1.27%)
Dec 24, 2012 56.02 56.02 56.02 0 +0.50(+0.90%)
Dec 21, 2012 55.32 55.92 55.21 55.52 62,644 -0.66(-1.17%)
Dec 20, 2012 55.75 56.65 55.28 56.18 69,823 +0.40(+0.72%)
Dec 19, 2012 55.25 56.74 55.25 55.78 126,412 +1.51(+2.78%)
Dec 18, 2012 53.59 54.34 53.50 54.27 61,976 +0.67(+1.25%)
Dec 17, 2012 53.78 54.16 52.58 53.60 50,345 +0.11(+0.21%)
Dec 14, 2012 54.53 54.53 52.87 53.49 88,191 -1.00(-1.84%)
Dec 13, 2012 54.90 54.90 53.83 54.49 52,022 -0.09(-0.16%)
Dec 12, 2012 54.49 54.60 54.07 54.58 59,917 +0.33(+0.61%)
Dec 11, 2012 53.32 54.45 53.13 54.25 86,833 +1.10(+2.07%)
Dec 10, 2012 53.00 53.30 52.50 53.15 86,746 +0.79(+1.51%)
Dec 07, 2012 51.51 52.50 51.51 52.36 67,317 +0.91(+1.77%)
Dec 06, 2012 51.02 51.50 50.87 51.45 113,317 +0.51(+1.00%)
Dec 05, 2012 51.49 51.60 50.53 50.94 68,806 -0.44(-0.86%)
Dec 04, 2012 51.89 51.92 51.08 51.38 53,620 -1.09(-2.08%)
Nov 30, 2012 52.75 53.09 52.26 52.47 32,620 -0.28(-0.53%)
Nov 29, 2012 52.60 53.00 52.55 52.75 51,619 +0.16(+0.30%)
Nov 28, 2012 52.96 53.12 52.13 52.59 20,621 -0.54(-1.02%)
Nov 27, 2012 53.43 54.95 53.10 53.13 46,650 -0.32(-0.60%)
Nov 26, 2012 53.51 53.97 53.22 53.45 20,748 -0.06(-0.11%)
Nov 24, 2012 53.51 53.85 53.12 53.51 14,411 +0.00(+0.00%)
Nov 23, 2012 53.51 53.85 53.11 53.51 14,411 -0.23(-0.43%)
Nov 22, 2012 53.76 53.90 53.72 53.74 4,973 -0.26(-0.48%)
Nov 21, 2012 53.17 54.17 53.17 54.00 32,054 +0.83(+1.56%)
Nov 20, 2012 53.97 54.02 52.94 53.17 50,796 -0.80(-1.48%)
Nov 19, 2012 54.00 54.00 53.76 53.97 22,747 +0.11(+0.20%)
Nov 16, 2012 53.03 54.29 53.03 53.86 35,238 +0.58(+1.09%)
Nov 15, 2012 54.69 54.75 53.05 53.28 57,034 -1.38(-2.52%)
Nov 14, 2012 55.40 55.48 54.66 54.66 41,141 -0.58(-1.05%)
Nov 13, 2012 54.47 55.37 54.25 55.24 68,450 +0.65(+1.19%)
Nov 12, 2012 54.49 54.90 54.49 54.59 56,781 +0.27(+0.50%)
Nov 09, 2012 54.60 54.75 54.31 54.32 88,645 -0.38(-0.69%)
Nov 08, 2012 53.50 54.90 53.50 54.70 91,382 +1.20(+2.24%)
Nov 07, 2012 54.99 54.99 53.32 53.50 320,437 -1.50(-2.73%)
Nov 06, 2012 56.00 56.03 53.50 55.00 216,327 -1.05(-1.87%)
Nov 05, 2012 56.07 56.72 56.00 56.05 72,713 -0.19(-0.34%)
Nov 02, 2012 55.50 56.35 55.50 56.24 76,423 +0.34(+0.61%)
Nov 01, 2012 55.84 56.11 55.25 55.90 183,887 -0.10(-0.18%)
Oct 31, 2012 56.21 56.48 55.46 56.00 200,532 -0.21(-0.37%)
Oct 30, 2012 56.23 56.65 55.66 56.21 104,889 +0.78(+1.41%)
Oct 29, 2012 57.50 57.50 54.20 55.43 533,521 +5.25(+10.46%)
Oct 26, 2012 48.95 50.20 48.79 50.18 82,356 +1.23(+2.51%)
Oct 25, 2012 48.55 49.00 48.38 48.95 84,552 +0.65(+1.35%)
Oct 24, 2012 48.50 48.52 47.37 48.30 53,637 -0.33(-0.68%)
Oct 23, 2012 48.66 48.76 48.40 48.63 94,087 -0.70(-1.42%)
Oct 19, 2012 50.05 50.14 49.16 49.33 75,186 -0.66(-1.32%)
Oct 18, 2012 49.74 50.14 49.74 49.99 25,180 -0.01(-0.02%)
Oct 17, 2012 50.03 50.11 49.37 50.00 85,926 -0.23(-0.46%)
Oct 16, 2012 50.76 50.80 50.15 50.23 47,234 -0.52(-1.02%)
Oct 15, 2012 50.51 50.85 50.38 50.75 36,334 +0.03(+0.06%)
Oct 12, 2012 50.08 50.77 50.00 50.72 101,987 +0.82(+1.64%)
Oct 11, 2012 50.45 50.45 49.85 49.90 153,200 -0.28(-0.56%)
Oct 10, 2012 51.12 51.16 50.00 50.18 95,604 -0.95(-1.86%)
Oct 09, 2012 51.59 51.59 51.01 51.13 61,025 -0.49(-0.95%)
Oct 05, 2012 51.62 51.62 51.62 0 +0.08(+0.16%)
Oct 04, 2012 51.02 51.70 51.02 51.54 147,543 +0.24(+0.47%)
Oct 03, 2012 51.31 51.75 51.16 51.30 64,038 -0.01(-0.02%)
Oct 02, 2012 51.81 51.81 51.27 51.31 94,752 -0.20(-0.39%)
Oct 01, 2012 51.28 51.79 51.25 51.51 66,567 +0.11(+0.21%)
Sep 28, 2012 51.60 51.75 51.03 51.40 74,194 -0.06(-0.12%)
Sep 27, 2012 51.27 51.78 51.27 51.46 57,814 +0.20(+0.39%)
Sep 26, 2012 52.10 52.10 51.25 51.26 56,687 -0.90(-1.73%)
Sep 25, 2012 52.20 52.65 52.16 52.16 74,124 -0.04(-0.08%)
Sep 24, 2012 52.68 52.68 51.78 52.20 102,882 -0.33(-0.63%)
Sep 21, 2012 52.65 53.00 51.80 52.53 163,522 +0.93(+1.80%)
Sep 20, 2012 51.39 51.70 51.24 51.60 125,392 -0.04(-0.08%)
Sep 19, 2012 51.70 51.89 51.48 51.64 136,183 +0.06(+0.12%)
Sep 18, 2012 50.00 51.69 50.00 51.58 178,069 +1.47(+2.93%)
Sep 17, 2012 50.82 51.24 49.64 50.11 134,896 -1.23(-2.40%)
Sep 14, 2012 50.65 51.41 50.01 51.34 275,410 +0.69(+1.36%)
Sep 13, 2012 51.90 51.90 49.59 50.65 891,742 -3.17(-5.89%)
Sep 12, 2012 57.72 57.72 53.11 53.82 457,030 -3.90(-6.76%)
Sep 11, 2012 58.76 59.01 56.87 57.72 55,716 -1.43(-2.42%)
Sep 10, 2012 59.98 59.98 58.90 59.15 12,151 -0.66(-1.10%)
Sep 07, 2012 59.65 59.99 59.35 59.81 64,291 +0.42(+0.71%)
Sep 06, 2012 59.16 59.59 59.16 59.39 43,208 +0.49(+0.83%)
Sep 05, 2012 59.98 59.98 58.90 58.90 86,370 -0.55(-0.93%)
Sep 04, 2012 58.97 59.50 58.90 59.45 46,309 +0.30(+0.51%)
Aug 31, 2012 59.15 59.15 59.15 0 +0.05(+0.08%)
Aug 30, 2012 59.50 59.68 58.76 59.10 47,999 -0.45(-0.76%)
Aug 29, 2012 59.58 59.96 59.11 59.55 87,584 -1.16(-1.91%)
Aug 27, 2012 61.38 61.38 60.50 60.71 39,767 -0.28(-0.46%)
Aug 24, 2012 60.48 61.74 60.48 60.99 79,540 +0.70(+1.16%)
Aug 23, 2012 59.99 60.38 58.96 60.29 77,869 +1.42(+2.41%)
Aug 22, 2012 58.50 59.26 58.50 58.87 49,921 +0.12(+0.20%)
Aug 21, 2012 59.00 59.66 58.67 58.75 31,080 -0.94(-1.57%)
Aug 20, 2012 59.52 59.87 59.52 59.69 12,669 +0.18(+0.30%)
Aug 17, 2012 59.01 59.59 59.01 59.51 29,834 +0.33(+0.56%)
Aug 16, 2012 58.98 59.47 58.86 59.18 162,037 +0.20(+0.34%)
Aug 15, 2012 58.52 59.50 58.52 58.98 54,160 +0.61(+1.05%)
Aug 14, 2012 58.08 58.50 58.06 58.37 27,300 +0.31(+0.53%)
Aug 13, 2012 58.09 58.15 57.97 58.06 11,900 -0.03(-0.05%)
Aug 11, 2012 58.00 58.15 57.65 58.09 25,983 +0.00(+0.00%)
Aug 10, 2012 58.00 58.15 57.65 58.09 25,983 +0.34(+0.59%)
Aug 09, 2012 57.60 57.79 57.01 57.75 69,219 +0.64(+1.12%)
Aug 08, 2012 57.58 57.58 57.00 57.11 92,185 +0.14(+0.25%)
Aug 07, 2012 55.76 57.67 55.76 56.97 72,004 +1.22(+2.19%)
Aug 03, 2012 55.75 55.75 55.75 0 +0.91(+1.66%)
Aug 02, 2012 54.84 55.00 54.47 54.84 38,834 +0.00(+0.00%)
Aug 01, 2012 54.75 55.04 54.74 54.84 44,476 -0.11(-0.20%)
Jul 31, 2012 54.00 55.04 54.00 54.95 168,319 +0.88(+1.63%)
Jul 30, 2012 54.09 54.46 53.68 54.07 54,640 -0.63(-1.15%)
Jul 27, 2012 54.78 55.04 54.59 54.70 66,716 -0.10(-0.18%)
Jul 26, 2012 54.67 55.40 53.20 54.80 853,432 +0.13(+0.24%)
Jul 25, 2012 55.21 55.21 54.15 54.67 62,380 -0.36(-0.65%)
Jul 24, 2012 55.40 55.40 54.75 55.03 224,162 -0.39(-0.70%)
Jul 23, 2012 55.00 55.51 54.79 55.42 28,814 +0.29(+0.53%)
Jul 20, 2012 55.04 55.34 55.00 55.13 34,639 -0.03(-0.05%)
Jul 19, 2012 54.86 55.29 54.78 55.16 59,980 +0.25(+0.46%)
Jul 18, 2012 55.27 55.29 54.79 54.91 58,271 -0.31(-0.56%)
Jul 17, 2012 55.50 55.56 54.88 55.22 27,787 -0.28(-0.50%)
Jul 16, 2012 56.50 56.66 55.03 55.50 58,962 -1.13(-2.00%)
Jul 13, 2012 55.51 56.87 54.74 56.63 1,542,717 +1.08(+1.94%)
Jul 12, 2012 54.80 55.70 54.42 55.55 84,945 +0.70(+1.28%)
Jul 11, 2012 54.93 55.00 54.17 54.85 33,096 -0.05(-0.09%)
Jul 10, 2012 55.50 55.50 54.90 54.90 55,055 -0.58(-1.05%)
Jul 09, 2012 54.98 55.50 54.68 55.48 75,467 +0.48(+0.87%)
Jul 06, 2012 56.11 56.11 54.88 55.00 68,253 -1.16(-2.07%)
Jul 05, 2012 56.27 56.96 56.15 56.16 56,589 -0.64(-1.13%)
Jul 04, 2012 56.12 57.34 56.12 56.80 11,872 -0.70(-1.22%)
Jul 03, 2012 57.91 58.11 56.23 57.50 90,237 -0.94(-1.61%)
Jun 29, 2012 58.44 58.44 58.44 0 +1.39(+2.44%)
Jun 28, 2012 55.27 57.40 55.00 57.05 191,694 -0.20(-0.35%)
Jun 27, 2012 52.07 58.01 52.07 57.25 1,029,586 +12.61(+28.25%)
Jun 26, 2012 44.04 44.79 43.93 44.64 36,803 +0.94(+2.15%)
Jun 25, 2012 43.91 44.34 43.18 43.70 97,519 -0.21(-0.48%)
Jun 22, 2012 44.09 44.36 43.78 43.91 27,539 +0.01(+0.02%)
Jun 21, 2012 43.55 44.83 43.55 43.90 52,374 +0.10(+0.23%)
Jun 20, 2012 43.86 44.05 43.66 43.80 18,572 +0.02(+0.05%)
Jun 19, 2012 43.51 44.35 42.81 43.78 72,122 +0.09(+0.21%)
Jun 18, 2012 43.63 44.18 43.51 43.69 28,209 -0.11(-0.25%)
Jun 15, 2012 43.10 43.80 43.10 43.80 23,874 +0.62(+1.44%)
Jun 14, 2012 43.81 44.16 42.89 43.18 40,642 -0.87(-1.98%)
Jun 13, 2012 44.17 44.18 43.72 44.05 12,010 -0.04(-0.09%)
Jun 12, 2012 44.05 44.55 43.82 44.09 24,704 -0.04(-0.09%)
Jun 11, 2012 44.44 44.61 43.90 44.13 93,531 -0.25(-0.56%)
Jun 08, 2012 44.80 45.27 44.38 44.38 27,640 -0.42(-0.94%)
Jun 07, 2012 44.61 45.39 44.61 44.80 43,612 -0.05(-0.11%)
Jun 06, 2012 43.53 45.00 43.53 44.85 50,689 -0.15(-0.33%)
Jun 05, 2012 44.46 45.00 44.39 45.00 38,334 +0.43(+0.96%)
Jun 04, 2012 43.74 44.57 43.53 44.57 101,505 +0.63(+1.43%)
Jun 02, 2012 42.95 44.43 42.79 43.94 51,955 +0.00(+0.00%)
Jun 01, 2012 42.95 44.43 42.79 43.94 51,955 -0.07(-0.16%)
May 31, 2012 44.38 44.60 43.63 44.01 79,705 -0.52(-1.17%)
May 30, 2012 44.72 44.92 44.39 44.53 33,984 -0.28(-0.62%)
May 29, 2012 44.03 45.00 43.90 44.81 141,646 +0.81(+1.84%)
May 28, 2012 44.03 44.83 44.00 44.00 9,591 -0.41(-0.92%)
May 25, 2012 44.19 44.46 44.01 44.41 27,896 +0.14(+0.32%)
May 24, 2012 44.39 44.62 44.09 44.27 48,225 -0.11(-0.25%)
May 23, 2012 43.98 44.38 43.98 44.38 43,904 +0.32(+0.73%)
May 22, 2012 44.07 44.52 43.96 44.06 76,590 -0.38(-0.86%)
May 18, 2012 44.44 44.44 44.44 0 +0.36(+0.82%)
May 17, 2012 44.48 44.50 44.00 44.08 50,702 -0.01(-0.02%)
May 16, 2012 44.08 44.31 43.84 44.09 43,621 +0.04(+0.09%)
May 15, 2012 43.70 44.29 43.33 44.05 36,932 +0.08(+0.18%)
May 14, 2012 44.39 44.50 43.90 43.97 19,706 -0.65(-1.46%)
May 11, 2012 44.06 44.76 43.96 44.62 54,704 +0.58(+1.32%)
May 10, 2012 43.63 44.10 43.63 44.04 14,231 +0.24(+0.55%)
May 09, 2012 44.01 44.38 43.78 43.80 29,999 -0.40(-0.90%)
May 08, 2012 44.36 44.43 44.00 44.20 93,448 -0.16(-0.36%)
May 07, 2012 44.23 44.36 43.97 44.36 41,789 +0.22(+0.50%)
May 04, 2012 44.04 44.27 43.80 44.14 89,980 +0.16(+0.36%)
May 03, 2012 43.74 44.16 43.17 43.98 99,361 +0.13(+0.30%)
May 02, 2012 43.94 44.76 43.26 43.85 67,529 +0.09(+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.