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 28, 2017 68.01 68.07 67.15 67.40 157,175 -0.49(-0.72%)
Apr 27, 2017 70.11 70.18 67.11 67.89 399,439 -2.60(-3.69%)
Apr 26, 2017 70.79 71.09 70.44 70.49 122,687 -0.51(-0.72%)
Apr 25, 2017 70.54 71.68 70.31 71.00 137,218 +0.54(+0.77%)
Apr 24, 2017 70.02 70.60 69.76 70.46 188,008 +0.78(+1.12%)
Apr 21, 2017 70.00 70.00 69.03 69.68 167,237 -0.31(-0.44%)
Apr 20, 2017 69.98 70.05 69.70 69.99 105,314 +0.24(+0.34%)
Apr 19, 2017 70.01 70.01 69.43 69.75 69,723 -0.22(-0.31%)
Apr 18, 2017 69.72 70.01 69.67 69.97 87,588 +0.11(+0.16%)
Apr 17, 2017 69.62 70.05 69.10 69.86 116,471 +0.72(+1.04%)
Apr 13, 2017 69.33 69.75 69.00 69.14 135,751 +0.03(+0.04%)
Apr 12, 2017 69.50 68.77 69.11 96,075 -0.14(-0.20%)
Apr 11, 2017 69.51 69.65 69.01 69.25 102,580 -0.25(-0.36%)
Apr 10, 2017 69.24 69.84 69.03 69.50 103,194 +0.32(+0.46%)
Apr 07, 2017 69.50 69.61 69.01 69.18 68,036 -0.31(-0.45%)
Apr 06, 2017 69.41 69.94 69.12 69.49 97,540 +0.20(+0.29%)
Apr 05, 2017 69.60 69.74 69.23 69.29 182,672 -0.07(-0.10%)
Apr 04, 2017 69.27 69.94 68.74 69.36 143,748 +0.03(+0.04%)
Apr 03, 2017 70.30 70.30 68.40 69.33 185,369 -0.92(-1.31%)
Mar 31, 2017 70.03 70.78 69.92 70.25 135,887 +0.00(+0.00%)
Mar 30, 2017 69.86 71.05 69.83 70.25 141,128 +0.47(+0.67%)
Mar 29, 2017 69.50 69.82 69.39 69.78 134,362 +0.43(+0.62%)
Mar 28, 2017 68.39 69.70 68.33 69.35 114,900 +0.90(+1.31%)
Mar 27, 2017 67.53 68.57 67.46 68.45 162,652 +0.74(+1.09%)
Mar 24, 2017 66.51 67.88 66.51 67.71 108,435 +0.70(+1.04%)
Mar 23, 2017 65.85 67.15 65.08 67.01 207,175 +1.25(+1.90%)
Mar 22, 2017 66.14 66.14 64.98 65.76 210,064 -0.40(-0.60%)
Mar 21, 2017 66.80 67.39 65.87 66.16 229,943 -0.69(-1.03%)
Mar 20, 2017 67.41 67.91 66.59 66.85 202,484 -0.45(-0.67%)
Mar 17, 2017 67.38 67.54 67.00 67.30 168,492 +0.16(+0.24%)
Mar 16, 2017 67.50 67.76 66.98 67.14 155,726 -0.35(-0.52%)
Mar 15, 2017 67.05 67.68 66.53 67.49 154,283 +0.79(+1.18%)
Mar 14, 2017 67.23 67.88 66.44 66.70 266,269 -0.57(-0.85%)
Mar 13, 2017 67.21 67.43 66.85 67.27 135,595 +0.06(+0.09%)
Mar 10, 2017 66.00 67.57 65.94 67.21 231,893 +1.46(+2.22%)
Mar 09, 2017 65.48 66.06 65.17 65.75 181,253 +0.48(+0.74%)
Mar 08, 2017 66.06 66.10 65.13 65.27 186,712 -0.58(-0.88%)
Mar 07, 2017 65.28 66.06 65.00 65.85 237,580 +0.65(+1.00%)
Mar 06, 2017 65.09 65.52 64.96 65.20 263,683 +0.02(+0.03%)
Mar 03, 2017 65.75 65.89 64.92 65.18 196,892 -0.53(-0.81%)
Mar 02, 2017 66.94 67.29 65.71 65.71 325,472 -1.53(-2.28%)
Mar 01, 2017 66.00 67.60 65.62 67.24 428,267 +1.55(+2.36%)
Feb 28, 2017 66.00 66.00 65.38 65.69 473,939 +0.60(+0.92%)
Feb 27, 2017 64.74 66.69 64.40 65.09 929,067 +1.13(+1.77%)
Feb 24, 2017 69.49 70.16 63.52 63.96 818,043 -5.04(-7.30%)
Feb 23, 2017 69.97 69.97 68.63 69.00 123,051 -0.19(-0.27%)
Feb 22, 2017 68.75 69.39 68.16 69.19 91,742 +0.49(+0.71%)
Feb 21, 2017 72.36 72.51 65.72 68.70 276,296 -3.65(-5.04%)
Feb 17, 2017 72.35 72.35 72.35 0 -1.05(-1.43%)
Feb 16, 2017 73.28 73.40 72.12 73.40 45,691 +0.10(+0.14%)
Feb 15, 2017 73.14 73.88 72.66 73.30 66,049 +0.15(+0.21%)
Feb 14, 2017 73.44 73.73 72.33 73.15 75,433 -0.63(-0.85%)
Feb 13, 2017 73.92 74.38 73.48 73.78 45,731 +0.28(+0.38%)
Feb 10, 2017 72.57 74.37 72.57 73.50 63,740 +1.00(+1.38%)
Feb 09, 2017 73.34 73.48 71.69 72.50 104,407 -0.84(-1.15%)
Feb 08, 2017 73.10 73.55 72.57 73.34 76,943 +0.29(+0.40%)
Feb 07, 2017 73.59 74.00 72.51 73.05 52,753 -0.47(-0.64%)
Feb 06, 2017 73.99 74.29 73.25 73.52 73,475 -0.47(-0.64%)
Feb 03, 2017 74.50 75.03 73.75 73.99 70,511 -0.12(-0.16%)
Feb 02, 2017 72.71 74.32 72.20 74.11 137,606 +1.14(+1.56%)
Feb 01, 2017 72.45 73.06 72.20 72.97 129,780 +0.90(+1.25%)
Jan 31, 2017 73.53 73.80 71.25 72.07 113,235 -2.00(-2.70%)
Jan 30, 2017 75.08 75.13 73.88 74.07 71,149 -1.12(-1.49%)
Jan 27, 2017 74.10 75.58 74.10 75.19 133,373 +1.36(+1.84%)
Jan 26, 2017 73.81 73.83 73.15 73.83 86,905 +0.01(+0.01%)
Jan 25, 2017 73.50 74.00 73.32 73.82 117,507 +0.54(+0.74%)
Jan 24, 2017 72.63 73.86 72.33 73.28 154,302 +0.95(+1.31%)
Jan 23, 2017 71.31 72.66 71.01 72.33 106,098 +1.08(+1.52%)
Jan 20, 2017 70.25 71.63 70.03 71.25 105,662 +1.25(+1.79%)
Jan 19, 2017 69.76 70.38 69.75 70.00 84,982 +0.14(+0.20%)
Jan 18, 2017 69.75 69.97 69.22 69.86 121,090 +0.11(+0.16%)
Jan 17, 2017 69.52 69.88 69.02 69.75 114,384 +0.22(+0.32%)
Jan 16, 2017 69.50 69.75 69.24 69.53 52,118 +0.40(+0.58%)
Jan 13, 2017 68.61 69.19 68.45 69.13 42,396 +0.52(+0.76%)
Jan 12, 2017 68.51 68.72 68.13 68.61 102,495 +0.09(+0.13%)
Jan 11, 2017 69.22 69.22 68.06 68.52 68,974 -0.52(-0.75%)
Jan 10, 2017 69.71 70.11 68.97 69.04 111,857 -0.48(-0.69%)
Jan 09, 2017 69.00 69.58 68.41 69.52 128,435 +0.40(+0.58%)
Jan 06, 2017 67.57 69.45 67.32 69.12 105,017 +1.83(+2.72%)
Jan 05, 2017 69.18 69.18 66.96 67.29 79,618 -1.06(-1.55%)
Jan 04, 2017 66.57 68.35 66.56 68.35 65,659 +1.70(+2.55%)
Jan 03, 2017 67.05 67.10 66.05 66.65 60,322 -0.24(-0.36%)
Dec 30, 2016 66.89 66.89 66.89 0 -1.05(-1.55%)
Dec 29, 2016 67.14 67.95 67.14 67.94 41,377 +0.80(+1.19%)
Dec 28, 2016 67.51 67.69 66.90 67.14 44,865 -0.18(-0.27%)
Dec 23, 2016 67.32 67.32 67.32 0 +0.25(+0.37%)
Dec 22, 2016 65.80 67.24 65.80 67.07 101,618 +1.22(+1.85%)
Dec 21, 2016 65.31 66.35 65.30 65.85 90,700 +0.55(+0.84%)
Dec 20, 2016 65.84 66.23 64.81 65.30 73,863 -0.52(-0.79%)
Dec 19, 2016 64.31 65.88 64.13 65.82 103,907 +1.65(+2.57%)
Dec 16, 2016 66.10 66.69 64.04 64.17 214,839 -1.84(-2.79%)
Dec 15, 2016 65.70 66.24 65.42 66.01 117,360 +0.17(+0.26%)
Dec 14, 2016 66.50 66.50 65.68 65.84 143,172 -0.80(-1.20%)
Dec 13, 2016 66.50 66.90 66.39 66.64 95,882 -0.11(-0.16%)
Dec 12, 2016 66.62 66.78 66.11 66.75 50,100 +0.00(+0.00%)
Dec 09, 2016 66.75 67.34 66.26 66.75 118,544 +0.07(+0.10%)
Dec 08, 2016 66.43 66.79 66.06 66.68 93,472 +0.45(+0.68%)
Dec 07, 2016 66.50 67.24 65.93 66.23 140,027 -0.27(-0.41%)
Dec 06, 2016 67.20 67.60 66.00 66.50 94,592 -0.68(-1.01%)
Dec 05, 2016 66.09 67.82 66.02 67.18 135,558 +0.99(+1.50%)
Dec 02, 2016 66.67 67.80 65.02 66.19 174,354 -0.53(-0.79%)
Dec 01, 2016 70.30 70.40 66.23 66.72 222,604 -3.55(-5.05%)
Nov 30, 2016 70.65 70.84 70.13 70.27 76,863 -0.21(-0.30%)
Nov 29, 2016 70.25 70.99 70.25 70.48 35,013 +0.07(+0.10%)
Nov 28, 2016 71.60 71.98 70.35 70.41 68,882 -1.48(-2.06%)
Nov 25, 2016 71.53 72.27 71.40 71.89 52,287 +0.68(+0.95%)
Nov 24, 2016 70.60 71.41 70.52 71.21 37,380 +0.71(+1.01%)
Nov 23, 2016 70.65 70.78 70.31 70.50 53,700 -0.15(-0.21%)
Nov 22, 2016 71.05 71.08 70.38 70.65 104,881 +0.05(+0.07%)
Nov 21, 2016 70.50 70.99 70.30 70.60 57,220 +0.11(+0.16%)
Nov 18, 2016 70.72 70.72 70.08 70.49 87,276 +0.30(+0.43%)
Nov 17, 2016 70.50 70.58 69.95 70.19 177,927 -0.18(-0.26%)
Nov 16, 2016 71.51 71.64 70.17 70.37 62,901 -1.11(-1.55%)
Nov 15, 2016 72.00 72.00 71.27 71.48 99,419 -0.23(-0.32%)
Nov 14, 2016 71.14 71.94 70.71 71.71 117,658 +0.61(+0.86%)
Nov 11, 2016 72.63 72.72 71.06 71.10 70,187 -1.37(-1.89%)
Nov 10, 2016 70.70 73.30 70.52 72.47 89,384 +1.96(+2.78%)
Nov 09, 2016 70.14 70.73 69.80 70.51 158,046 -0.14(-0.20%)
Nov 08, 2016 70.50 70.73 70.00 70.65 65,698 +0.24(+0.34%)
Nov 07, 2016 70.30 70.43 69.61 70.41 103,024 +0.68(+0.98%)
Nov 04, 2016 69.99 70.38 69.52 69.73 108,500 -0.72(-1.02%)
Nov 03, 2016 69.89 70.61 69.71 70.45 244,512 +0.15(+0.21%)
Nov 02, 2016 72.83 73.00 69.90 70.30 427,768 -5.81(-7.63%)
Nov 01, 2016 76.82 77.00 75.76 76.11 79,666 -0.66(-0.86%)
Oct 31, 2016 76.65 77.33 76.11 76.77 62,133 +0.46(+0.60%)
Oct 28, 2016 76.86 76.89 76.21 76.31 34,309 -0.05(-0.07%)
Oct 27, 2016 77.05 77.05 75.90 76.36 70,542 -0.57(-0.74%)
Oct 26, 2016 76.26 77.95 75.49 76.93 105,162 +0.57(+0.75%)
Oct 25, 2016 77.01 77.01 75.80 76.36 98,662 -0.65(-0.84%)
Oct 24, 2016 79.62 79.62 76.93 77.01 81,684 -2.54(-3.19%)
Oct 21, 2016 79.65 79.89 79.54 79.55 54,916 -0.20(-0.25%)
Oct 20, 2016 79.51 79.79 79.50 79.75 71,299 +0.00(+0.00%)
Oct 19, 2016 79.94 79.94 79.28 79.75 55,991 -0.01(-0.01%)
Oct 18, 2016 79.99 80.10 79.57 79.76 60,101 +0.01(+0.01%)
Oct 17, 2016 79.75 80.05 79.60 79.75 41,468 +0.01(+0.01%)
Oct 14, 2016 79.98 80.23 79.61 79.74 55,275 +0.13(+0.16%)
Oct 13, 2016 80.00 80.12 79.44 79.61 61,959 -0.46(-0.57%)
Oct 12, 2016 79.86 80.17 79.45 80.07 40,828 +0.39(+0.49%)
Oct 11, 2016 79.68 80.28 79.31 79.68 60,329 -0.01(-0.01%)
Oct 07, 2016 79.69 79.69 79.69 0 -0.11(-0.14%)
Oct 06, 2016 79.87 79.92 79.60 79.80 35,739 +0.03(+0.04%)
Oct 05, 2016 79.79 80.03 79.60 79.77 48,749 -0.01(-0.01%)
Oct 04, 2016 79.75 80.17 79.51 79.78 64,285 +0.19(+0.24%)
Oct 03, 2016 79.94 80.10 78.96 79.59 75,248 -0.41(-0.51%)
Sep 30, 2016 79.60 80.46 79.60 80.00 75,522 +0.32(+0.40%)
Sep 29, 2016 80.39 80.39 79.27 79.68 62,608 -0.71(-0.88%)
Sep 28, 2016 81.57 81.84 79.26 80.39 94,152 -1.10(-1.35%)
Sep 27, 2016 81.06 81.93 80.92 81.49 51,574 +0.27(+0.33%)
Sep 26, 2016 81.00 81.76 80.84 81.22 48,821 -0.18(-0.22%)
Sep 23, 2016 81.76 81.76 80.83 81.40 61,939 -0.36(-0.44%)
Sep 22, 2016 81.95 82.12 81.30 81.76 59,335 +0.75(+0.93%)
Sep 21, 2016 80.40 81.09 80.40 81.01 104,945 +0.38(+0.47%)
Sep 20, 2016 81.37 81.66 80.40 80.63 76,556 -0.62(-0.76%)
Sep 19, 2016 82.28 82.28 81.23 81.25 95,689 -0.90(-1.10%)
Sep 16, 2016 82.07 82.36 80.97 82.15 257,335 -0.05(-0.06%)
Sep 15, 2016 82.87 83.00 82.06 82.20 63,863 -0.30(-0.36%)
Sep 14, 2016 82.75 83.10 82.27 82.50 61,596 +0.20(+0.24%)
Sep 13, 2016 82.11 82.96 82.01 82.30 75,878 -0.43(-0.52%)
Sep 12, 2016 83.10 83.23 82.42 82.73 103,056 -0.55(-0.66%)
Sep 09, 2016 85.46 85.50 83.20 83.28 76,560 -2.42(-2.82%)
Sep 08, 2016 85.83 86.31 85.37 85.70 60,915 -0.13(-0.15%)
Sep 07, 2016 86.70 86.70 85.54 85.83 100,683 -0.87(-1.00%)
Sep 06, 2016 87.04 87.04 86.37 86.70 63,278 -0.35(-0.40%)
Sep 02, 2016 87.05 87.05 87.05 0 +0.52(+0.60%)
Sep 01, 2016 86.28 86.70 86.11 86.53 84,849 -0.05(-0.06%)
Aug 31, 2016 87.10 87.10 86.41 86.58 72,096 -0.52(-0.60%)
Aug 30, 2016 87.10 87.40 86.83 87.10 54,951 -0.02(-0.02%)
Aug 29, 2016 87.39 87.64 87.04 87.12 58,082 -0.31(-0.35%)
Aug 26, 2016 87.79 88.53 87.25 87.43 52,072 -1.12(-1.26%)
Aug 25, 2016 89.00 89.14 88.08 88.55 42,278 -0.53(-0.59%)
Aug 24, 2016 89.25 90.23 88.84 89.08 44,695 +0.13(+0.15%)
Aug 23, 2016 88.61 89.21 88.12 88.95 49,715 +0.43(+0.49%)
Aug 22, 2016 88.47 88.65 87.57 88.52 68,573 -0.27(-0.30%)
Aug 19, 2016 86.61 89.50 86.61 88.79 84,297 +1.91(+2.20%)
Aug 18, 2016 86.49 87.03 86.16 86.88 42,199 +0.35(+0.40%)
Aug 17, 2016 86.32 86.73 85.79 86.53 41,521 +0.10(+0.12%)
Aug 16, 2016 86.28 86.99 86.28 86.43 33,589 -0.45(-0.52%)
Aug 15, 2016 86.51 87.54 86.36 86.88 31,288 +0.58(+0.67%)
Aug 12, 2016 85.99 86.78 85.18 86.30 63,163 +0.30(+0.35%)
Aug 11, 2016 87.00 87.15 85.84 86.00 58,869 -1.00(-1.15%)
Aug 10, 2016 88.41 89.08 86.54 87.00 50,263 -1.20(-1.36%)
Aug 09, 2016 87.60 89.16 87.51 88.20 71,870 +0.65(+0.74%)
Aug 08, 2016 87.75 88.36 87.34 87.55 99,424 +0.10(+0.11%)
Aug 05, 2016 86.26 87.77 85.71 87.45 70,131 +1.41(+1.64%)
Aug 04, 2016 85.59 86.28 85.12 86.04 61,712 +0.29(+0.34%)
Aug 03, 2016 85.17 85.75 84.78 85.75 35,931 +0.58(+0.68%)
Aug 02, 2016 85.29 86.51 84.51 85.17 95,805 -0.47(-0.55%)
Jul 29, 2016 85.64 85.64 85.64 0 +0.87(+1.03%)
Jul 28, 2016 85.28 85.72 84.30 84.77 45,582 -0.51(-0.60%)
Jul 27, 2016 84.50 85.40 84.10 85.28 73,106 +1.02(+1.21%)
Jul 26, 2016 84.50 84.87 84.12 84.26 43,835 -0.43(-0.51%)
Jul 25, 2016 84.15 84.77 83.50 84.69 72,998 +0.39(+0.46%)
Jul 22, 2016 84.62 85.16 84.01 84.30 67,702 +0.11(+0.13%)
Jul 21, 2016 84.60 84.98 84.02 84.19 58,310 -0.30(-0.36%)
Jul 20, 2016 83.09 84.68 83.09 84.49 47,151 +1.40(+1.68%)
Jul 19, 2016 82.93 83.46 82.70 83.09 74,157 -0.10(-0.12%)
Jul 18, 2016 83.15 83.44 82.89 83.19 27,529 +0.10(+0.12%)
Jul 15, 2016 83.01 83.77 82.36 83.09 38,449 +0.08(+0.10%)
Jul 14, 2016 83.86 83.86 82.83 83.01 47,153 -0.63(-0.75%)
Jul 13, 2016 83.24 83.81 82.92 83.64 41,196 +0.40(+0.48%)
Jul 12, 2016 83.48 84.29 82.72 83.24 73,403 -0.12(-0.14%)
Jul 11, 2016 81.99 84.21 81.99 83.36 72,539 +1.39(+1.70%)
Jul 08, 2016 82.54 81.76 81.97 62,943 +0.21(+0.26%)
Jul 07, 2016 82.34 82.45 81.67 81.76 53,828 -1.10(-1.33%)
Jul 05, 2016 83.29 83.29 82.31 82.86 95,143 -0.85(-1.02%)
Jul 04, 2016 83.00 85.32 83.00 83.71 40,922 -0.56(-0.66%)
Jun 30, 2016 84.27 84.27 84.27 0 -0.03(-0.04%)
Jun 29, 2016 83.09 84.46 83.08 84.30 53,782 +1.68(+2.03%)
Jun 28, 2016 83.09 83.86 82.19 82.62 78,730 +0.10(+0.12%)
Jun 27, 2016 82.63 83.37 81.30 82.52 65,397 -0.33(-0.40%)
Jun 24, 2016 84.12 84.32 82.50 82.85 96,759 -3.33(-3.86%)
Jun 23, 2016 86.32 86.94 85.53 86.18 61,945 +0.08(+0.09%)
Jun 22, 2016 86.33 87.10 85.73 86.10 63,411 -0.34(-0.39%)
Jun 21, 2016 86.23 86.89 86.17 86.44 63,307 +0.35(+0.41%)
Jun 20, 2016 85.56 86.78 85.36 86.09 85,021 +1.09(+1.28%)
Jun 17, 2016 84.33 85.57 84.00 85.00 95,379 +0.45(+0.53%)
Jun 16, 2016 83.59 84.74 83.54 84.55 63,903 +0.60(+0.71%)
Jun 15, 2016 83.48 84.51 83.48 83.95 94,277 +0.32(+0.38%)
Jun 14, 2016 83.50 83.98 83.05 83.63 39,047 -0.04(-0.05%)
Jun 13, 2016 83.50 84.99 83.30 83.67 77,654 -0.53(-0.63%)
Jun 10, 2016 84.67 84.67 83.27 84.20 89,569 -0.68(-0.80%)
Jun 09, 2016 83.45 85.00 83.30 84.88 56,887 +0.95(+1.13%)
Jun 08, 2016 84.57 84.61 83.32 83.93 71,881 -0.48(-0.57%)
Jun 07, 2016 84.98 85.57 83.77 84.41 104,223 -0.74(-0.87%)
Jun 06, 2016 86.48 86.48 84.96 85.15 74,705 -1.18(-1.37%)
Jun 03, 2016 87.09 87.22 86.12 86.33 28,370 -0.77(-0.88%)
Jun 02, 2016 86.47 87.99 86.19 87.10 81,914 +0.53(+0.61%)
Jun 01, 2016 86.40 86.72 85.31 86.57 70,082 +0.13(+0.15%)
May 31, 2016 86.33 86.50 84.91 86.44 95,771 +0.33(+0.38%)
May 30, 2016 86.56 86.56 86.11 86.11 18,769 -0.23(-0.27%)
May 27, 2016 85.61 86.54 85.39 86.34 34,757 +0.96(+1.12%)
May 26, 2016 86.33 86.76 85.11 85.38 63,609 -0.73(-0.85%)
May 25, 2016 82.45 86.87 82.36 86.11 163,213 +3.66(+4.44%)
May 24, 2016 82.81 83.07 81.52 82.45 152,253 -0.03(-0.04%)
May 20, 2016 82.48 82.48 82.48 0 -0.29(-0.35%)
May 19, 2016 83.12 83.44 82.46 82.77 131,751 -0.52(-0.62%)
May 18, 2016 83.30 84.10 82.91 83.29 120,424 -0.01(-0.01%)
May 17, 2016 85.76 86.06 82.11 83.30 201,810 -2.75(-3.20%)
May 16, 2016 87.73 87.85 85.67 86.05 135,230 -1.78(-2.03%)
May 13, 2016 90.00 90.00 87.71 87.83 92,119 -2.57(-2.84%)
May 12, 2016 91.19 91.19 89.87 90.40 71,012 -0.59(-0.65%)
May 11, 2016 92.28 92.51 90.99 90.99 68,485 -1.31(-1.42%)
May 10, 2016 90.49 92.92 90.20 92.30 98,398 +1.82(+2.01%)
May 09, 2016 88.87 90.79 88.58 90.48 75,762 +1.38(+1.55%)
May 06, 2016 87.21 89.17 85.51 89.10 92,377 +1.54(+1.76%)
May 05, 2016 86.10 88.49 86.10 87.56 86,053 +1.23(+1.42%)
May 04, 2016 86.50 86.55 85.00 86.33 38,940 -0.27(-0.31%)
May 03, 2016 87.16 87.17 85.23 86.60 69,767 -0.76(-0.87%)
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.