Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Pacific Railway Limited (NY: CP )

85.44 -0.11 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 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, 2006 10.11 10.20 9.984 10.03 1,840,124 -0.03(-0.34%)
Apr 27, 2006 10.16 10.34 10.02 10.06 2,558,053 -0.33(-3.21%)
Apr 26, 2006 10.27 10.42 10.22 10.40 2,363,603 +0.17(+1.70%)
Apr 25, 2006 10.45 10.56 10.12 10.22 3,947,816 -0.17(-1.67%)
Apr 24, 2006 10.38 10.52 10.29 10.40 2,012,321 +0.05(+0.44%)
Apr 21, 2006 10.51 10.55 10.31 10.35 2,171,802 -0.07(-0.65%)
Apr 20, 2006 10.57 10.57 10.39 10.42 1,268,959 -0.11(-1.02%)
Apr 19, 2006 10.68 10.78 10.44 10.53 3,155,709 -0.06(-0.57%)
Apr 18, 2006 10.27 10.60 10.27 10.59 1,734,156 +0.42(+4.18%)
Apr 17, 2006 10.17 10.31 10.14 10.16 1,733,627 +0.04(+0.43%)
Apr 13, 2006 9.999 10.13 9.992 10.12 1,507,386 +0.12(+1.21%)
Apr 12, 2006 9.856 10.03 9.828 9.999 1,177,298 +0.11(+1.13%)
Apr 11, 2006 9.907 9.988 9.880 9.888 1,534,408 -0.01(-0.11%)
Apr 10, 2006 9.833 9.903 9.807 9.899 1,475,596 +0.09(+0.94%)
Apr 07, 2006 9.922 9.967 9.777 9.807 1,523,281 -0.11(-1.09%)
Apr 06, 2006 9.833 9.937 9.805 9.914 2,123,587 +0.08(+0.86%)
Apr 05, 2006 9.644 9.841 9.644 9.829 3,119,151 +0.17(+1.74%)
Apr 04, 2006 9.584 9.669 9.544 9.661 1,923,838 +0.09(+0.91%)
Apr 03, 2006 9.437 9.767 9.437 9.575 2,502,420 +0.14(+1.52%)
Mar 31, 2006 9.282 9.467 9.265 9.431 1,995,896 +0.14(+1.54%)
Mar 30, 2006 9.154 9.361 9.146 9.288 4,418,311 +0.25(+2.73%)
Mar 29, 2006 9.059 9.080 8.991 9.041 3,000,467 -0.10(-1.09%)
Mar 28, 2006 9.265 9.265 9.041 9.141 1,957,218 -0.12(-1.28%)
Mar 27, 2006 9.271 9.420 9.199 9.259 816,478 -0.01(-0.12%)
Mar 24, 2006 9.237 9.316 9.158 9.271 747,070 +0.03(+0.37%)
Mar 23, 2006 9.233 9.248 9.088 9.237 2,011,261 +0.01(+0.12%)
Mar 22, 2006 9.354 9.367 9.210 9.225 2,528,382 -0.13(-1.43%)
Mar 21, 2006 9.454 9.522 9.297 9.359 1,450,694 -0.16(-1.70%)
Mar 20, 2006 9.522 9.550 9.371 9.522 1,831,117 -0.08(-0.83%)
Mar 17, 2006 9.680 9.697 9.573 9.601 1,312,406 -0.06(-0.61%)
Mar 16, 2006 9.616 9.705 9.614 9.660 1,381,815 +0.06(+0.67%)
Mar 15, 2006 9.512 9.733 9.482 9.595 3,317,310 +0.19(+2.05%)
Mar 14, 2006 9.386 9.461 9.312 9.403 842,970 +0.02(+0.20%)
Mar 13, 2006 9.380 9.416 9.352 9.384 1,397,180 -0.02(-0.20%)
Mar 10, 2006 9.352 9.516 9.265 9.403 1,486,193 -0.02(-0.18%)
Mar 09, 2006 9.512 9.575 9.397 9.420 1,130,142 -0.06(-0.68%)
Mar 08, 2006 9.663 9.663 9.401 9.484 4,364,798 -0.20(-2.05%)
Mar 07, 2006 9.682 9.777 9.569 9.682 1,755,880 -0.15(-1.54%)
Mar 06, 2006 9.843 9.858 9.707 9.833 1,268,430 -0.07(-0.71%)
Mar 03, 2006 9.962 9.963 9.860 9.903 980,198 -0.05(-0.53%)
Mar 02, 2006 9.869 10.00 9.833 9.956 1,224,983 +0.08(+0.76%)
Mar 01, 2006 9.661 9.897 9.658 9.880 1,562,489 +0.22(+2.27%)
Feb 28, 2006 9.790 9.792 9.637 9.661 1,705,015 -0.13(-1.31%)
Feb 27, 2006 9.603 9.829 9.588 9.790 1,813,102 +0.19(+1.97%)
Feb 24, 2006 9.631 9.697 9.569 9.601 1,865,556 -0.12(-1.28%)
Feb 23, 2006 9.886 9.888 9.714 9.726 2,456,324 -0.18(-1.81%)
Feb 22, 2006 9.871 9.984 9.831 9.905 2,304,791 +0.27(+2.76%)
Feb 21, 2006 9.456 9.690 9.456 9.639 3,175,313 +0.39(+4.20%)
Feb 17, 2006 9.210 9.250 9.107 9.250 854,627 +0.08(+0.91%)
Feb 16, 2006 9.107 9.197 9.080 9.167 1,577,854 +0.03(+0.31%)
Feb 15, 2006 9.056 9.169 9.020 9.139 1,457,581 +0.06(+0.62%)
Feb 14, 2006 8.946 9.159 8.816 9.082 1,975,232 +0.17(+1.93%)
Feb 13, 2006 9.012 9.073 8.854 8.910 1,795,088 -0.19(-2.11%)
Feb 10, 2006 9.137 9.152 8.939 9.103 1,841,713 -0.05(-0.52%)
Feb 09, 2006 9.239 9.248 9.120 9.150 993,974 -0.02(-0.27%)
Feb 08, 2006 9.056 9.205 8.984 9.175 1,329,891 +0.14(+1.52%)
Feb 07, 2006 8.995 9.108 8.963 9.037 2,178,690 -0.02(-0.27%)
Feb 06, 2006 8.946 9.061 8.925 9.061 1,171,999 +0.09(+0.99%)
Feb 03, 2006 8.897 8.986 8.857 8.973 1,772,834 -0.01(-0.11%)
Feb 02, 2006 8.871 9.054 8.850 8.982 2,577,127 +0.05(+0.53%)
Feb 01, 2006 9.031 9.146 8.916 8.935 2,504,540 -0.17(-1.87%)
Jan 31, 2006 9.191 9.271 8.991 9.105 3,796,282 +0.02(+0.17%)
Jan 30, 2006 9.001 9.101 8.882 9.090 2,412,348 +0.09(+0.99%)
Jan 27, 2006 8.878 9.007 8.871 9.001 2,199,883 +0.14(+1.53%)
Jan 26, 2006 8.616 8.905 8.586 8.865 2,181,339 +0.25(+2.89%)
Jan 25, 2006 8.682 8.699 8.584 8.616 1,694,948 +0.11(+1.29%)
Jan 24, 2006 8.403 8.550 8.361 8.506 1,839,064 +0.07(+0.85%)
Jan 23, 2006 8.304 8.455 8.295 8.435 2,092,856 +0.14(+1.73%)
Jan 20, 2006 8.186 8.312 8.186 8.291 2,976,624 +0.09(+1.13%)
Jan 19, 2006 7.918 8.208 7.904 8.199 2,143,191 +0.37(+4.78%)
Jan 18, 2006 7.927 7.957 7.802 7.825 3,244,722 -0.20(-2.54%)
Jan 17, 2006 7.721 8.095 7.706 8.029 4,122,132 +0.32(+4.19%)
Jan 13, 2006 7.700 7.787 7.665 7.706 1,558,780 +0.08(+0.99%)
Jan 12, 2006 7.704 7.765 7.591 7.631 1,524,341 -0.11(-1.39%)
Jan 11, 2006 7.466 7.770 7.465 7.738 3,237,834 +0.28(+3.72%)
Jan 10, 2006 7.489 7.508 7.380 7.461 1,849,661 -0.02(-0.25%)
Jan 09, 2006 7.485 7.527 7.453 7.480 1,618,652 -0.04(-0.53%)
Jan 06, 2006 7.580 7.597 7.483 7.519 2,343,999 -0.06(-0.85%)
Jan 05, 2006 7.608 7.616 7.553 7.583 2,556,993 -0.07(-0.91%)
Jan 04, 2006 7.650 7.763 7.589 7.653 1,404,068 +0.05(+0.62%)
Jan 03, 2006 7.738 7.795 7.576 7.606 7,648,198 -0.31(-3.93%)
Dec 30, 2005 7.974 7.974 7.876 7.918 517,650 -0.06(-0.73%)
Dec 29, 2005 7.970 8.048 7.955 7.976 931,453 -0.00(-0.02%)
Dec 28, 2005 7.978 8.001 7.940 7.978 1,390,292 +0.02(+0.28%)
Dec 27, 2005 7.938 8.067 7.914 7.955 713,160 +0.02(+0.21%)
Dec 23, 2005 7.863 7.940 7.863 7.938 870,522 +0.11(+1.35%)
Dec 22, 2005 7.884 7.884 7.812 7.833 1,331,480 -0.03(-0.41%)
Dec 21, 2005 7.759 7.908 7.759 7.865 1,350,024 +0.14(+1.76%)
Dec 20, 2005 7.861 7.863 7.712 7.729 1,364,330 -0.12(-1.49%)
Dec 19, 2005 7.935 7.940 7.821 7.846 840,851 -0.09(-1.12%)
Dec 16, 2005 7.959 7.978 7.931 7.935 1,019,406 +0.05(+0.62%)
Dec 15, 2005 7.972 7.999 7.844 7.885 2,402,811 -0.15(-1.92%)
Dec 14, 2005 8.046 8.082 7.967 8.040 1,312,406 +0.05(+0.61%)
Dec 13, 2005 7.857 8.082 7.842 7.991 4,469,176 +0.19(+2.39%)
Dec 12, 2005 7.955 8.002 7.695 7.804 6,752,244 -0.14(-1.78%)
Dec 09, 2005 8.055 8.076 7.880 7.946 3,349,100 -0.12(-1.52%)
Dec 08, 2005 8.210 8.255 8.046 8.069 4,503,615 -0.33(-3.93%)
Dec 07, 2005 8.480 8.523 8.344 8.399 2,179,749 -0.07(-0.85%)
Dec 06, 2005 8.387 8.546 8.352 8.471 3,136,635 +0.12(+1.42%)
Dec 05, 2005 8.418 8.420 8.295 8.352 2,271,941 -0.05(-0.56%)
Dec 02, 2005 8.421 8.557 8.320 8.399 3,487,917 -0.00(-0.04%)
Dec 01, 2005 8.267 8.408 8.259 8.403 4,153,922 +0.26(+3.20%)
Nov 30, 2005 8.057 8.144 8.035 8.142 3,513,879 +0.10(+1.24%)
Nov 29, 2005 7.982 8.053 7.982 8.042 1,529,109 +0.06(+0.76%)
Nov 28, 2005 7.984 8.055 7.965 7.982 1,793,498 +0.03(+0.40%)
Nov 25, 2005 7.908 7.987 7.908 7.950 819,128 +0.16(+2.06%)
Nov 23, 2005 7.831 7.884 7.776 7.789 768,263 -0.02(-0.29%)
Nov 22, 2005 7.759 7.821 7.695 7.812 1,424,732 +0.02(+0.19%)
Nov 21, 2005 7.823 7.825 7.740 7.797 1,767,006 -0.06(-0.82%)
Nov 18, 2005 7.644 7.861 7.644 7.861 2,720,713 +0.13(+1.71%)
Nov 17, 2005 7.710 7.765 7.576 7.729 4,828,935 -0.02(-0.32%)
Nov 16, 2005 7.761 7.802 7.616 7.753 3,330,556 -0.03(-0.41%)
Nov 15, 2005 7.748 7.831 7.712 7.785 1,377,046 +0.02(+0.24%)
Nov 14, 2005 7.785 7.785 7.706 7.767 944,699 -0.02(-0.24%)
Nov 11, 2005 7.740 7.806 7.663 7.785 1,046,958 +0.01(+0.15%)
Nov 10, 2005 7.808 7.842 7.752 7.774 1,701,836 -0.02(-0.27%)
Nov 09, 2005 7.770 7.853 7.748 7.795 827,605 +0.00(+0.02%)
Nov 08, 2005 7.804 7.867 7.740 7.793 1,594,279 -0.05(-0.63%)
Nov 07, 2005 7.619 7.878 7.597 7.842 1,846,482 +0.23(+3.03%)
Nov 04, 2005 7.636 7.691 7.553 7.612 1,079,278 -0.02(-0.25%)
Nov 03, 2005 7.644 7.697 7.546 7.631 2,268,232 +0.01(+0.17%)
Nov 02, 2005 7.536 7.665 7.466 7.617 4,593,687 +0.03(+0.37%)
Nov 01, 2005 7.789 7.791 7.587 7.589 2,450,496 -0.20(-2.57%)
Oct 31, 2005 7.599 7.834 7.597 7.789 1,095,173 +0.27(+3.59%)
Oct 28, 2005 7.555 7.651 7.508 7.519 1,499,968 -0.04(-0.47%)
Oct 27, 2005 7.691 7.761 7.514 7.555 1,409,366 -0.08(-1.01%)
Oct 26, 2005 7.710 7.768 7.612 7.633 2,498,711 -0.04(-0.52%)
Oct 25, 2005 7.767 7.910 7.640 7.672 2,730,780 -0.24(-3.05%)
Oct 24, 2005 7.665 7.916 7.665 7.914 1,911,652 +0.25(+3.28%)
Oct 21, 2005 7.676 7.785 7.646 7.663 952,647 -0.06(-0.83%)
Oct 20, 2005 7.729 7.880 7.691 7.727 2,340,290 +0.01(+0.10%)
Oct 19, 2005 7.702 7.817 7.674 7.719 1,259,422 +0.03(+0.42%)
Oct 18, 2005 7.719 7.817 7.682 7.687 1,202,730 -0.16(-2.09%)
Oct 17, 2005 7.827 7.916 7.795 7.851 920,327 -0.06(-0.76%)
Oct 14, 2005 7.795 7.929 7.753 7.912 1,373,337 +0.02(+0.22%)
Oct 13, 2005 8.050 8.084 7.742 7.895 2,887,082 -0.26(-3.19%)
Oct 12, 2005 8.238 8.280 8.110 8.155 2,191,406 -0.05(-0.55%)
Oct 11, 2005 8.069 8.259 8.069 8.201 2,372,610 +0.13(+1.64%)
Oct 10, 2005 8.210 8.210 8.069 8.069 513,941 -0.07(-0.90%)
Oct 07, 2005 8.138 8.180 8.084 8.142 2,269,822 +0.05(+0.63%)
Oct 06, 2005 7.946 8.221 7.848 8.091 2,062,126 +0.08(+1.06%)
Oct 05, 2005 8.106 8.129 7.984 8.006 2,238,561 -0.19(-2.35%)
Oct 04, 2005 8.059 8.233 8.014 8.199 1,178,357 +0.16(+1.95%)
Oct 03, 2005 8.110 8.169 8.018 8.042 1,247,766 -0.07(-0.81%)
Sep 30, 2005 7.950 8.191 7.914 8.108 1,297,041 +0.15(+1.95%)
Sep 29, 2005 7.789 7.985 7.782 7.953 1,193,723 +0.11(+1.37%)
Sep 28, 2005 7.842 7.919 7.814 7.846 1,228,162 -0.00(-0.05%)
Sep 27, 2005 7.929 8.008 7.850 7.850 826,016 -0.06(-0.79%)
Sep 26, 2005 7.908 7.978 7.853 7.912 1,468,178 -0.03(-0.36%)
Sep 23, 2005 7.940 7.952 7.621 7.940 2,723,892 +0.23(+2.94%)
Sep 22, 2005 7.980 7.989 7.706 7.714 2,880,724 -0.25(-3.08%)
Sep 21, 2005 7.848 7.993 7.838 7.959 1,577,325 +0.11(+1.42%)
Sep 20, 2005 7.544 7.893 7.540 7.848 2,914,633 +0.35(+4.68%)
Sep 19, 2005 7.540 7.546 7.466 7.497 1,064,972 -0.02(-0.30%)
Sep 16, 2005 7.361 7.523 7.338 7.519 1,269,489 +0.20(+2.71%)
Sep 15, 2005 7.314 7.321 7.195 7.321 727,466 -0.01(-0.08%)
Sep 14, 2005 7.323 7.414 7.304 7.327 1,082,457 +0.02(+0.21%)
Sep 13, 2005 7.399 7.417 7.283 7.312 778,860 -0.07(-0.97%)
Sep 12, 2005 7.314 7.400 7.304 7.383 1,104,180 +0.03(+0.38%)
Sep 09, 2005 7.204 7.361 7.176 7.355 1,781,842 +0.17(+2.36%)
Sep 08, 2005 7.159 7.206 7.153 7.185 709,451 +0.02(+0.21%)
Sep 07, 2005 7.208 7.208 7.119 7.170 922,446 -0.03(-0.39%)
Sep 06, 2005 7.181 7.217 7.166 7.198 1,045,368 +0.04(+0.58%)
Sep 02, 2005 7.070 7.215 7.059 7.157 1,132,791 +0.04(+0.58%)
Sep 01, 2005 7.121 7.189 7.091 7.115 1,845,952 -0.02(-0.34%)
Aug 31, 2005 7.195 7.217 7.132 7.140 1,136,500 -0.07(-0.94%)
Aug 30, 2005 7.176 7.234 7.159 7.208 801,643 -0.05(-0.62%)
Aug 29, 2005 7.238 7.255 7.149 7.253 773,032 +0.02(+0.21%)
Aug 26, 2005 7.351 7.351 7.236 7.238 1,211,737 -0.12(-1.57%)
Aug 25, 2005 7.351 7.383 7.323 7.353 1,608,055 +0.04(+0.54%)
Aug 24, 2005 7.278 7.376 7.225 7.314 1,032,652 +0.03(+0.36%)
Aug 23, 2005 7.399 7.399 7.263 7.287 974,370 -0.12(-1.63%)
Aug 22, 2005 7.276 7.417 7.276 7.408 776,741 +0.13(+1.76%)
Aug 19, 2005 7.140 7.285 7.140 7.280 402,146 +0.14(+1.96%)
Aug 18, 2005 7.274 7.274 7.104 7.140 999,802 -0.15(-2.02%)
Aug 17, 2005 7.332 7.353 7.276 7.287 830,784 -0.10(-1.38%)
Aug 16, 2005 7.446 7.534 7.353 7.389 1,026,294 -0.07(-0.91%)
Aug 15, 2005 7.370 7.476 7.332 7.457 1,271,079 +0.06(+0.84%)
Aug 12, 2005 7.242 7.425 7.223 7.395 1,944,502 +0.15(+2.08%)
Aug 11, 2005 7.331 7.342 7.219 7.244 789,987 -0.08(-1.08%)
Aug 10, 2005 7.276 7.323 7.238 7.323 711,571 +0.09(+1.23%)
Aug 09, 2005 7.200 7.236 7.153 7.234 1,094,113 +0.06(+0.87%)
Aug 08, 2005 7.183 7.298 7.112 7.172 1,625,540 +0.03(+0.45%)
Aug 05, 2005 7.168 7.198 7.051 7.140 1,242,468 -0.14(-1.89%)
Aug 04, 2005 7.323 7.349 7.276 7.278 1,011,459 -0.07(-0.90%)
Aug 03, 2005 7.342 7.408 7.285 7.344 866,813 -0.01(-0.18%)
Aug 02, 2005 7.410 7.476 7.332 7.357 1,069,741 -0.05(-0.71%)
Aug 01, 2005 7.331 7.414 7.306 7.410 725,347 +0.08(+1.08%)
Jul 29, 2005 7.191 7.410 7.191 7.331 2,800,718 +0.14(+1.89%)
Jul 28, 2005 6.921 7.210 6.885 7.195 3,024,840 +0.30(+4.30%)
Jul 27, 2005 6.834 6.898 6.751 6.898 2,970,266 +0.07(+1.02%)
Jul 26, 2005 6.908 6.927 6.766 6.829 2,821,382 -0.05(-0.66%)
Jul 25, 2005 6.927 6.927 6.821 6.874 2,171,802 +0.01(+0.19%)
Jul 22, 2005 6.853 6.940 6.829 6.861 836,612 +0.02(+0.28%)
Jul 21, 2005 6.893 6.912 6.810 6.842 1,582,623 -0.01(-0.19%)
Jul 20, 2005 6.600 6.896 6.589 6.855 3,190,149 +0.24(+3.56%)
Jul 19, 2005 6.561 6.619 6.508 6.619 1,847,012 +0.07(+1.04%)
Jul 18, 2005 6.606 6.632 6.544 6.551 2,019,209 -0.03(-0.49%)
Jul 15, 2005 6.600 6.644 6.568 6.583 1,377,576 -0.05(-0.82%)
Jul 14, 2005 6.708 6.708 6.634 6.638 1,313,466 +0.10(+1.59%)
Jul 13, 2005 6.704 6.710 6.534 6.534 928,804 -0.16(-2.42%)
Jul 12, 2005 6.772 6.774 6.655 6.696 953,706 -0.01(-0.11%)
Jul 11, 2005 6.615 6.751 6.615 6.704 971,191 +0.13(+1.95%)
Jul 08, 2005 6.493 6.591 6.485 6.576 1,017,817 +0.12(+1.90%)
Jul 07, 2005 6.455 6.502 6.410 6.453 891,715 -0.04(-0.58%)
Jul 06, 2005 6.432 6.561 6.415 6.491 1,023,115 +0.08(+1.30%)
Jul 05, 2005 6.421 6.436 6.359 6.408 2,360,954 -0.12(-1.88%)
Jul 01, 2005 6.513 6.576 6.468 6.530 656,998 +0.02(+0.26%)
Jun 30, 2005 6.647 6.695 6.498 6.513 1,315,055 -0.14(-2.07%)
Jun 29, 2005 6.606 6.662 6.517 6.651 1,135,440 +0.01(+0.17%)
Jun 28, 2005 6.470 6.649 6.460 6.640 1,575,205 +0.20(+3.14%)
Jun 27, 2005 6.396 6.455 6.342 6.438 1,292,802 +0.03(+0.47%)
Jun 24, 2005 6.538 6.538 6.351 6.408 2,115,639 -0.15(-2.36%)
Jun 23, 2005 6.642 6.653 6.527 6.562 2,066,364 -0.16(-2.39%)
Jun 22, 2005 6.721 6.778 6.681 6.723 878,999 -0.00(-0.06%)
Jun 21, 2005 6.881 6.917 6.725 6.727 1,546,064 -0.16(-2.30%)
Jun 20, 2005 6.983 6.983 6.834 6.885 915,028 -0.13(-1.80%)
Jun 17, 2005 6.979 7.029 6.970 7.012 1,085,106 +0.06(+0.92%)
Jun 16, 2005 6.704 6.970 6.704 6.947 1,674,815 +0.25(+3.66%)
Jun 15, 2005 6.715 6.747 6.632 6.702 1,090,404 +0.04(+0.59%)
Jun 14, 2005 6.666 6.706 6.647 6.662 1,857,608 +0.04(+0.57%)
Jun 13, 2005 6.559 6.702 6.559 6.625 1,488,842 +0.07(+1.01%)
Jun 10, 2005 6.568 6.640 6.555 6.559 1,379,166 +0.06(+0.90%)
Jun 09, 2005 6.625 6.627 6.487 6.500 2,079,610 -0.16(-2.38%)
Jun 08, 2005 6.757 6.791 6.655 6.659 729,585 -0.10(-1.48%)
Jun 07, 2005 6.889 6.898 6.751 6.759 2,165,974 -0.15(-2.21%)
Jun 06, 2005 6.946 6.991 6.904 6.912 1,974,173 -0.02(-0.35%)
Jun 03, 2005 7.004 7.004 6.908 6.936 760,846 -0.05(-0.76%)
Jun 02, 2005 6.932 7.025 6.889 6.989 607,723 +0.05(+0.65%)
Jun 01, 2005 6.985 7.013 6.919 6.944 1,417,314 -0.03(-0.43%)
May 31, 2005 6.985 7.046 6.964 6.974 1,181,536 -0.02(-0.22%)
May 27, 2005 6.934 7.013 6.930 6.989 485,860 +0.06(+0.90%)
May 26, 2005 6.851 6.974 6.830 6.927 660,177 +0.07(+0.96%)
May 25, 2005 6.851 6.887 6.802 6.861 653,819 -0.01(-0.14%)
May 24, 2005 6.827 6.889 6.808 6.870 916,618 +0.04(+0.55%)
May 23, 2005 6.870 6.889 6.779 6.832 499,636 +0.01(+0.14%)
May 20, 2005 6.832 6.870 6.800 6.823 712,101 -0.03(-0.50%)
May 19, 2005 6.861 6.908 6.821 6.857 1,698,127 +0.00(+0.03%)
May 18, 2005 6.644 6.936 6.640 6.855 1,397,180 +0.25(+3.77%)
May 17, 2005 6.581 6.621 6.547 6.606 971,721 +0.03(+0.46%)
May 16, 2005 6.476 6.579 6.476 6.576 722,697 +0.10(+1.54%)
May 13, 2005 6.606 6.653 6.464 6.476 2,058,417 -0.15(-2.33%)
May 12, 2005 6.787 6.844 6.613 6.630 1,317,175 -0.16(-2.42%)
May 11, 2005 6.785 6.795 6.704 6.795 1,093,583 +0.01(+0.14%)
May 10, 2005 6.810 6.815 6.738 6.785 1,053,316 -0.05(-0.69%)
May 09, 2005 6.851 6.853 6.806 6.832 688,258 +0.00(+0.00%)
May 06, 2005 6.791 6.857 6.768 6.832 1,093,053 +0.04(+0.58%)
May 05, 2005 6.851 6.898 6.778 6.793 1,139,149 -0.05(-0.66%)
May 04, 2005 6.764 6.838 6.755 6.838 1,461,820 +0.10(+1.51%)
May 03, 2005 6.745 6.787 6.700 6.736 1,436,918 -0.02(-0.31%)
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.