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, 2016 87.80 88.26 86.96 87.90 62,356 -0.16(-0.18%)
Apr 28, 2016 88.50 88.82 87.96 88.06 52,562 -0.62(-0.70%)
Apr 27, 2016 87.84 89.14 87.75 88.68 54,032 +0.62(+0.70%)
Apr 26, 2016 88.66 89.56 88.05 88.06 47,259 -0.61(-0.69%)
Apr 25, 2016 88.39 88.81 87.67 88.67 66,276 +0.11(+0.12%)
Apr 22, 2016 86.99 89.45 86.99 88.56 59,057 +1.46(+1.68%)
Apr 21, 2016 85.62 87.32 85.57 87.10 39,779 +1.41(+1.65%)
Apr 20, 2016 86.06 86.27 85.47 85.69 46,319 -0.30(-0.35%)
Apr 19, 2016 85.55 86.24 85.05 85.99 75,467 +0.50(+0.58%)
Apr 18, 2016 83.37 85.82 83.37 85.49 511,526 +1.49(+1.77%)
Apr 15, 2016 83.11 84.12 82.80 84.00 54,314 +1.00(+1.20%)
Apr 14, 2016 84.25 84.25 81.60 83.00 77,796 -1.04(-1.24%)
Apr 13, 2016 83.71 84.68 82.80 84.04 193,505 +1.04(+1.25%)
Apr 12, 2016 82.83 83.43 82.25 83.00 54,761 +0.27(+0.33%)
Apr 11, 2016 82.53 83.05 82.42 82.73 90,730 +0.54(+0.66%)
Apr 08, 2016 83.08 83.17 81.87 82.19 42,582 -0.46(-0.56%)
Apr 07, 2016 82.65 83.06 81.97 82.65 54,875 -0.40(-0.48%)
Apr 06, 2016 83.10 83.88 82.70 83.05 28,794 -0.74(-0.88%)
Apr 05, 2016 83.78 84.45 82.55 83.79 32,897 -0.40(-0.48%)
Apr 04, 2016 83.13 84.80 82.58 84.19 91,416 +1.22(+1.47%)
Apr 01, 2016 82.41 83.11 80.64 82.97 92,812 +0.47(+0.57%)
Mar 31, 2016 84.08 85.29 82.22 82.50 82,342 -1.69(-2.01%)
Mar 30, 2016 84.45 85.66 83.96 84.19 72,554 -0.10(-0.12%)
Mar 29, 2016 84.07 85.00 84.07 84.29 60,040 +0.29(+0.35%)
Mar 28, 2016 85.15 85.16 83.50 84.00 53,624 -1.02(-1.20%)
Mar 24, 2016 85.02 85.02 85.02 0 -0.41(-0.48%)
Mar 23, 2016 85.22 85.69 85.10 85.43 52,268 +0.23(+0.27%)
Mar 22, 2016 84.99 85.69 84.93 85.20 50,296 +0.09(+0.11%)
Mar 21, 2016 85.00 85.84 84.45 85.11 56,818 +0.30(+0.35%)
Mar 18, 2016 85.32 85.55 84.52 84.81 82,619 -0.47(-0.55%)
Mar 17, 2016 84.05 85.60 84.02 85.28 107,162 +0.95(+1.13%)
Mar 16, 2016 84.38 84.91 84.12 84.33 155,213 -0.04(-0.05%)
Mar 15, 2016 85.88 85.90 84.01 84.37 69,868 -1.48(-1.72%)
Mar 14, 2016 87.15 88.00 85.70 85.85 35,302 -1.37(-1.57%)
Mar 11, 2016 86.96 88.11 86.66 87.22 28,091 +0.33(+0.38%)
Mar 10, 2016 87.74 88.12 86.61 86.89 54,558 -0.89(-1.01%)
Mar 09, 2016 86.19 88.47 86.18 87.78 93,563 +1.14(+1.32%)
Mar 08, 2016 86.95 87.52 85.73 86.64 47,628 -0.29(-0.33%)
Mar 07, 2016 86.73 87.75 86.17 86.93 52,051 +0.10(+0.12%)
Mar 04, 2016 88.65 89.00 86.73 86.83 61,470 -1.60(-1.81%)
Mar 03, 2016 88.81 89.62 87.93 88.43 43,017 -0.03(-0.03%)
Mar 02, 2016 88.31 88.93 87.37 88.46 102,604 +0.55(+0.63%)
Mar 01, 2016 88.40 89.73 86.75 87.91 107,164 -1.13(-1.27%)
Feb 29, 2016 88.03 89.84 88.03 89.04 40,463 +1.04(+1.18%)
Feb 26, 2016 87.92 88.99 87.50 88.00 57,445 +0.50(+0.57%)
Feb 25, 2016 87.51 89.35 85.68 87.50 102,469 -0.38(-0.43%)
Feb 24, 2016 89.34 89.34 86.95 87.88 49,855 +0.11(+0.13%)
Feb 23, 2016 89.30 90.52 86.80 87.77 59,794 -1.74(-1.94%)
Feb 22, 2016 88.84 91.55 88.84 89.51 76,295 +0.46(+0.52%)
Feb 19, 2016 88.57 89.61 87.72 89.05 47,328 +0.13(+0.15%)
Feb 18, 2016 86.30 89.57 85.99 88.92 67,950 +2.46(+2.85%)
Feb 17, 2016 85.18 87.18 84.78 86.46 92,054 +1.96(+2.32%)
Feb 16, 2016 85.80 85.80 82.93 84.50 58,742 +1.37(+1.65%)
Feb 12, 2016 83.13 83.13 83.13 0 +0.13(+0.16%)
Feb 11, 2016 82.94 84.11 82.29 83.00 40,552 -1.00(-1.19%)
Feb 10, 2016 84.98 86.59 83.43 84.00 45,771 -0.70(-0.83%)
Feb 09, 2016 82.92 85.47 82.33 84.70 50,007 +1.34(+1.61%)
Feb 08, 2016 85.42 85.43 82.85 83.36 46,700 -2.93(-3.40%)
Feb 05, 2016 87.59 85.40 86.29 41,486 -0.75(-0.86%)
Feb 04, 2016 87.21 87.21 86.20 87.04 48,563 +0.35(+0.40%)
Feb 03, 2016 87.11 87.23 85.13 86.69 35,035 -0.24(-0.28%)
Feb 02, 2016 86.04 87.14 85.37 86.93 90,549 +0.13(+0.15%)
Feb 01, 2016 86.63 87.41 86.05 86.80 32,165 -0.25(-0.29%)
Jan 29, 2016 87.12 88.27 86.31 87.05 79,567 +0.44(+0.51%)
Jan 28, 2016 83.53 87.39 83.53 86.61 46,659 +0.24(+0.28%)
Jan 27, 2016 87.26 88.00 85.28 86.37 58,897 -1.43(-1.63%)
Jan 26, 2016 86.60 88.41 86.60 87.80 40,851 +1.93(+2.25%)
Jan 25, 2016 86.81 88.15 85.22 85.87 72,814 -1.37(-1.57%)
Jan 22, 2016 84.38 87.24 84.21 87.24 90,910 +3.72(+4.45%)
Jan 21, 2016 83.71 83.99 81.90 83.52 50,743 -0.22(-0.26%)
Jan 20, 2016 84.39 85.02 82.60 83.74 124,847 -1.37(-1.61%)
Jan 19, 2016 83.70 85.52 83.70 85.11 73,370 +2.20(+2.65%)
Jan 18, 2016 84.07 84.07 82.77 82.91 49,994 -1.80(-2.12%)
Jan 15, 2016 82.92 85.11 82.02 84.71 69,179 +0.28(+0.33%)
Jan 14, 2016 84.25 85.32 81.96 84.43 80,146 +0.40(+0.48%)
Jan 13, 2016 85.10 85.90 83.33 84.03 76,991 -1.05(-1.23%)
Jan 12, 2016 83.55 85.29 82.17 85.08 114,990 +2.09(+2.52%)
Jan 11, 2016 81.15 83.77 81.15 82.99 101,223 +2.20(+2.72%)
Jan 08, 2016 83.03 84.10 80.47 80.79 114,153 -1.71(-2.07%)
Jan 07, 2016 85.13 85.14 80.88 82.50 71,331 -3.58(-4.16%)
Jan 06, 2016 85.57 86.50 84.50 86.08 92,193 -0.41(-0.47%)
Jan 05, 2016 83.19 86.69 83.19 86.49 89,880 +3.55(+4.28%)
Jan 04, 2016 82.63 83.36 80.88 82.94 49,981 -0.32(-0.38%)
Dec 31, 2015 83.26 83.26 83.26 0 -2.32(-2.71%)
Dec 30, 2015 83.81 85.83 83.81 85.58 38,871 +1.45(+1.72%)
Dec 29, 2015 83.80 84.19 83.00 84.13 62,991 +1.03(+1.24%)
Dec 24, 2015 83.10 83.10 83.10 0 +0.59(+0.72%)
Dec 23, 2015 82.57 83.30 82.32 82.51 130,617 +0.01(+0.01%)
Dec 22, 2015 83.19 83.79 82.35 82.50 84,894 -0.59(-0.71%)
Dec 21, 2015 82.53 83.59 82.53 83.09 82,980 +0.74(+0.90%)
Dec 18, 2015 84.62 85.14 82.22 82.35 151,307 -2.59(-3.05%)
Dec 17, 2015 84.73 85.34 83.99 84.94 60,803 +0.33(+0.39%)
Dec 16, 2015 84.22 85.05 83.56 84.61 46,594 +0.61(+0.73%)
Dec 15, 2015 82.83 84.43 82.49 84.00 93,226 +1.45(+1.76%)
Dec 14, 2015 82.55 80.65 82.55 54,083 -0.07(-0.08%)
Dec 11, 2015 83.05 84.18 82.19 82.62 26,970 -1.24(-1.48%)
Dec 10, 2015 81.31 84.35 81.31 83.86 73,755 +2.36(+2.90%)
Dec 09, 2015 84.01 84.14 80.30 81.50 95,946 -2.41(-2.87%)
Dec 08, 2015 84.47 85.34 83.49 83.91 62,454 -1.39(-1.63%)
Dec 07, 2015 86.33 86.74 84.24 85.30 47,626 -1.30(-1.50%)
Dec 04, 2015 85.75 86.77 85.75 86.60 55,783 +0.62(+0.72%)
Dec 03, 2015 86.75 86.75 85.33 85.98 89,854 -0.69(-0.80%)
Dec 02, 2015 85.64 86.70 85.64 86.67 81,123 +0.85(+0.99%)
Dec 01, 2015 85.76 86.22 84.10 85.82 118,751 -0.10(-0.12%)
Nov 30, 2015 84.54 86.28 84.54 85.92 72,973 +1.38(+1.63%)
Nov 27, 2015 83.45 84.89 83.25 84.54 28,253 +1.14(+1.37%)
Nov 26, 2015 82.80 83.46 82.51 83.40 32,856 +0.27(+0.32%)
Nov 25, 2015 82.26 83.78 82.25 83.13 80,733 +0.32(+0.39%)
Nov 24, 2015 83.65 83.65 82.09 82.81 60,317 -0.92(-1.10%)
Nov 23, 2015 84.16 83.73 34,360 +0.16(+0.19%)
Nov 20, 2015 84.38 84.38 83.00 83.57 33,208 -0.78(-0.92%)
Nov 19, 2015 83.51 84.38 82.68 84.35 54,034 +0.96(+1.15%)
Nov 18, 2015 82.97 83.82 82.26 83.39 36,967 +0.78(+0.94%)
Nov 17, 2015 82.25 84.05 82.02 82.61 53,273 +0.33(+0.40%)
Nov 16, 2015 80.31 82.41 80.31 82.28 46,518 +1.76(+2.19%)
Nov 13, 2015 80.50 81.18 80.21 80.52 34,902 -0.05(-0.06%)
Nov 12, 2015 81.30 81.30 80.50 80.57 97,039 -0.75(-0.92%)
Nov 11, 2015 81.37 81.92 81.27 81.32 47,759 -0.07(-0.09%)
Nov 10, 2015 81.38 82.74 81.25 81.39 76,960 -0.32(-0.39%)
Nov 09, 2015 82.28 83.09 81.36 81.71 98,121 -0.57(-0.69%)
Nov 06, 2015 81.50 82.32 81.41 82.28 49,045 +0.43(+0.53%)
Nov 05, 2015 81.00 82.20 80.80 81.85 68,477 +1.08(+1.34%)
Nov 04, 2015 80.92 81.48 79.75 80.77 88,880 +0.00(+0.00%)
Nov 03, 2015 78.44 81.00 78.41 80.77 71,864 +2.23(+2.84%)
Nov 02, 2015 77.94 78.69 77.46 78.54 58,214 +0.60(+0.77%)
Oct 30, 2015 77.94 78.38 77.30 77.94 66,611 -0.16(-0.20%)
Oct 29, 2015 78.00 79.60 77.50 78.10 66,064 +0.22(+0.28%)
Oct 28, 2015 78.14 79.13 77.45 77.88 49,467 +0.18(+0.23%)
Oct 27, 2015 79.75 79.75 77.40 77.70 80,786 -2.47(-3.08%)
Oct 26, 2015 80.22 82.53 79.55 80.17 49,417 +0.02(+0.02%)
Oct 23, 2015 80.00 81.54 79.83 80.15 92,508 +0.28(+0.35%)
Oct 22, 2015 77.99 80.17 77.99 79.87 60,457 +1.98(+2.54%)
Oct 21, 2015 78.10 78.82 77.31 77.89 75,237 +0.07(+0.09%)
Oct 20, 2015 76.86 78.20 76.75 77.82 70,075 +1.47(+1.93%)
Oct 19, 2015 76.13 76.59 75.16 76.35 57,889 +0.24(+0.32%)
Oct 16, 2015 76.25 78.16 76.08 76.11 70,123 -0.54(-0.70%)
Oct 15, 2015 77.65 78.60 76.12 76.65 61,342 -1.00(-1.29%)
Oct 14, 2015 74.20 78.67 74.20 77.65 99,375 +3.51(+4.73%)
Oct 13, 2015 73.46 74.26 73.46 74.14 49,040 +0.28(+0.38%)
Oct 09, 2015 73.86 73.86 73.86 0 -0.14(-0.19%)
Oct 08, 2015 73.94 74.17 73.75 74.00 63,772 +0.09(+0.12%)
Oct 07, 2015 73.36 74.06 73.15 73.91 44,597 +0.79(+1.08%)
Oct 06, 2015 74.41 74.41 72.84 73.12 69,085 -1.29(-1.73%)
Oct 05, 2015 73.80 74.86 72.56 74.41 77,034 +0.63(+0.85%)
Oct 02, 2015 72.33 73.85 71.61 73.78 62,253 +1.08(+1.49%)
Oct 01, 2015 72.56 72.94 72.36 72.70 95,322 +0.12(+0.17%)
Sep 30, 2015 75.26 75.26 72.15 72.58 124,192 -2.38(-3.18%)
Sep 29, 2015 73.92 75.21 73.21 74.96 70,584 +1.04(+1.41%)
Sep 28, 2015 76.02 76.02 73.51 73.92 72,492 -2.50(-3.27%)
Sep 25, 2015 75.95 77.30 75.79 76.42 92,770 +0.83(+1.10%)
Sep 24, 2015 75.48 76.45 75.19 75.59 103,576 -0.93(-1.22%)
Sep 23, 2015 76.88 76.93 76.40 76.52 91,429 -0.49(-0.64%)
Sep 22, 2015 76.88 77.40 75.45 77.01 118,056 +0.53(+0.69%)
Sep 21, 2015 76.00 77.01 75.86 76.48 74,288 +0.81(+1.07%)
Sep 18, 2015 74.99 76.06 74.54 75.67 116,771 +0.06(+0.08%)
Sep 17, 2015 74.62 76.99 72.55 75.61 90,399 +0.94(+1.26%)
Sep 16, 2015 74.07 75.48 74.07 74.67 60,110 -0.03(-0.04%)
Sep 15, 2015 74.71 74.87 73.17 74.70 75,217 -0.01(-0.01%)
Sep 14, 2015 76.44 76.44 74.42 74.71 36,583 -1.74(-2.28%)
Sep 11, 2015 76.30 76.99 76.12 76.45 60,403 -0.91(-1.18%)
Sep 10, 2015 76.94 77.44 76.47 77.36 49,915 +0.42(+0.55%)
Sep 09, 2015 76.88 77.43 76.63 76.94 45,511 +0.35(+0.46%)
Sep 08, 2015 76.79 77.09 76.46 76.59 32,462 +0.44(+0.58%)
Sep 04, 2015 76.15 76.15 76.15 0 -0.74(-0.96%)
Sep 03, 2015 76.39 77.30 76.01 76.89 95,790 +0.67(+0.88%)
Sep 02, 2015 77.17 77.17 75.93 76.22 68,696 -0.48(-0.63%)
Sep 01, 2015 77.97 77.97 76.54 76.70 88,020 -0.79(-1.02%)
Aug 31, 2015 78.99 79.01 76.85 77.49 107,691 -1.51(-1.91%)
Aug 28, 2015 77.88 79.31 76.95 79.00 91,426 +1.06(+1.36%)
Aug 27, 2015 77.48 78.52 76.67 77.94 92,023 +1.34(+1.75%)
Aug 26, 2015 74.84 76.73 72.40 76.60 96,544 +2.66(+3.60%)
Aug 25, 2015 76.02 76.02 73.80 73.94 149,497 -0.76(-1.02%)
Aug 24, 2015 75.95 70.55 74.70 110,641 -2.00(-2.61%)
Aug 21, 2015 77.68 76.54 76.70 114,058 -0.99(-1.27%)
Aug 20, 2015 78.01 78.26 77.00 77.69 90,546 -0.62(-0.79%)
Aug 19, 2015 80.15 80.15 78.20 78.31 104,757 -1.90(-2.37%)
Aug 18, 2015 79.26 80.63 79.25 80.21 74,570 +0.74(+0.93%)
Aug 17, 2015 78.97 79.94 78.02 79.47 82,674 +0.23(+0.29%)
Aug 14, 2015 79.28 79.49 78.49 79.24 53,038 +0.10(+0.13%)
Aug 13, 2015 79.00 79.70 78.00 79.14 84,143 +0.13(+0.16%)
Aug 12, 2015 78.88 79.28 77.76 79.01 99,684 +0.11(+0.14%)
Aug 11, 2015 79.34 79.70 78.60 78.90 208,920 -0.60(-0.75%)
Aug 10, 2015 79.17 79.73 78.51 79.50 117,310 +1.09(+1.39%)
Aug 07, 2015 78.64 79.14 77.75 78.41 77,590 -0.20(-0.25%)
Aug 06, 2015 76.95 78.87 76.50 78.61 106,525 +1.66(+2.16%)
Aug 05, 2015 75.89 77.05 75.89 76.95 135,732 +0.90(+1.18%)
Aug 04, 2015 77.40 78.30 75.83 76.05 170,836 -1.49(-1.92%)
Jul 31, 2015 77.54 77.54 77.54 0 -5.50(-6.62%)
Jul 30, 2015 81.85 83.30 81.37 83.04 76,087 +0.98(+1.19%)
Jul 29, 2015 82.54 84.39 82.06 82.06 92,496 -0.76(-0.92%)
Jul 28, 2015 82.80 84.33 82.24 82.82 76,939 -0.02(-0.02%)
Jul 27, 2015 83.42 83.42 81.42 82.84 120,016 -0.96(-1.15%)
Jul 24, 2015 84.70 84.70 83.06 83.80 104,411 -0.90(-1.06%)
Jul 23, 2015 89.00 89.01 84.64 84.70 97,187 -4.35(-4.88%)
Jul 22, 2015 88.81 89.64 88.50 89.05 38,086 +0.19(+0.21%)
Jul 21, 2015 89.32 89.40 88.30 88.86 26,473 -0.67(-0.75%)
Jul 20, 2015 89.25 90.90 88.74 89.53 37,488 -0.04(-0.04%)
Jul 17, 2015 90.58 90.64 89.26 89.57 55,832 -1.03(-1.14%)
Jul 16, 2015 90.80 91.01 90.02 90.60 26,469 +1.20(+1.34%)
Jul 15, 2015 90.25 91.41 89.04 89.40 37,658 -1.16(-1.28%)
Jul 14, 2015 90.97 91.12 89.37 90.56 47,951 +0.48(+0.53%)
Jul 13, 2015 88.02 90.93 88.02 90.08 30,893 +0.24(+0.27%)
Jul 10, 2015 89.70 90.02 88.05 89.84 59,762 +1.92(+2.18%)
Jul 09, 2015 89.98 91.11 87.50 87.92 87,561 -1.04(-1.17%)
Jul 08, 2015 90.93 90.93 88.27 88.96 53,184 -1.10(-1.22%)
Jul 07, 2015 90.80 91.33 89.34 90.06 61,064 -0.42(-0.46%)
Jul 06, 2015 90.37 91.15 90.05 90.48 44,423 -0.73(-0.80%)
Jul 03, 2015 91.33 91.41 90.52 91.21 14,609 -0.31(-0.34%)
Jul 02, 2015 91.00 91.71 89.43 91.52 43,950 +0.25(+0.27%)
Jun 30, 2015 91.27 91.27 91.27 0 +0.37(+0.41%)
Jun 29, 2015 91.61 92.21 90.28 90.90 46,754 -1.27(-1.38%)
Jun 26, 2015 91.95 93.05 91.95 92.17 24,360 -0.30(-0.32%)
Jun 25, 2015 92.20 92.61 91.86 92.47 57,584 +0.16(+0.17%)
Jun 24, 2015 91.57 92.72 91.29 92.31 44,698 +0.16(+0.17%)
Jun 23, 2015 92.90 93.00 91.14 92.15 45,321 -0.52(-0.56%)
Jun 22, 2015 91.70 92.75 91.70 92.67 37,992 +1.43(+1.57%)
Jun 19, 2015 91.66 91.91 91.21 91.24 80,071 -0.72(-0.78%)
Jun 18, 2015 92.39 93.21 91.23 91.96 97,759 -0.54(-0.58%)
Jun 17, 2015 94.34 94.34 92.43 92.50 43,475 -1.49(-1.59%)
Jun 16, 2015 94.25 95.21 94.00 93.99 21,283 -0.92(-0.97%)
Jun 15, 2015 94.28 95.15 94.06 94.91 34,794 +0.48(+0.51%)
Jun 12, 2015 95.67 95.69 93.91 94.43 46,209 -0.72(-0.76%)
Jun 11, 2015 96.90 97.33 95.03 95.15 24,376 -1.75(-1.81%)
Jun 10, 2015 97.15 97.19 96.00 96.90 51,957 -0.63(-0.65%)
Jun 09, 2015 97.51 97.78 96.90 97.53 41,703 -0.03(-0.03%)
Jun 08, 2015 97.70 97.96 96.76 97.56 43,652 -0.27(-0.28%)
Jun 05, 2015 96.19 98.50 96.19 97.83 23,759 +0.98(+1.01%)
Jun 04, 2015 98.69 98.69 96.52 96.85 22,988 -2.05(-2.07%)
Jun 03, 2015 98.47 99.00 98.01 98.90 52,900 +0.67(+0.68%)
Jun 02, 2015 98.26 99.00 98.08 98.23 28,761 -0.75(-0.76%)
Jun 01, 2015 98.00 99.36 97.51 98.98 74,187 +1.09(+1.11%)
May 29, 2015 98.00 98.78 97.27 97.89 50,510 -0.08(-0.08%)
May 28, 2015 97.64 98.50 97.58 97.97 45,037 +0.05(+0.05%)
May 27, 2015 97.00 98.02 96.20 97.92 55,585 +0.92(+0.95%)
May 26, 2015 98.75 98.90 96.75 97.00 67,653 -1.63(-1.65%)
May 25, 2015 99.76 99.76 98.06 98.63 14,072 -0.90(-0.90%)
May 22, 2015 99.83 99.85 98.33 99.53 28,995 -0.25(-0.25%)
May 21, 2015 99.78 99.94 99.44 99.78 56,157 +0.17(+0.17%)
May 20, 2015 100.00 100.00 99.61 99.61 45,603 -0.39(-0.39%)
May 19, 2015 100.10 100.10 99.82 100.00 38,964 +0.30(+0.30%)
May 15, 2015 99.70 99.70 99.70 0 -0.10(-0.10%)
May 14, 2015 100.42 100.42 98.96 99.80 31,212 -0.20(-0.20%)
May 13, 2015 99.90 100.63 99.70 100.00 75,536 +0.30(+0.30%)
May 12, 2015 99.48 100.51 98.54 99.70 64,339 +0.72(+0.73%)
May 11, 2015 99.40 100.10 98.45 98.98 45,188 -0.52(-0.52%)
May 08, 2015 99.18 100.00 98.51 99.50 90,847 +0.73(+0.74%)
May 07, 2015 96.05 99.36 95.90 98.77 149,436 +2.94(+3.07%)
May 06, 2015 95.41 95.68 94.10 95.83 55,832 +0.85(+0.89%)
May 05, 2015 95.46 95.46 93.68 94.98 101,523 -0.73(-0.76%)
May 04, 2015 96.77 96.77 95.57 95.71 93,075 -0.19(-0.20%)
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.