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

Alimentation Couche-Tard (TSX: ATD-B )

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, 2008 14.17 14.36 13.96 13.96 203,933 -0.04(-0.29%)
Apr 29, 2008 13.95 14.24 13.88 14.00 116,259 +0.04(+0.29%)
Apr 28, 2008 13.81 14.44 13.81 13.96 415,280 +0.16(+1.16%)
Apr 25, 2008 13.70 13.86 13.51 13.80 167,163 +0.15(+1.10%)
Apr 24, 2008 13.39 13.65 13.18 13.65 215,006 +0.21(+1.56%)
Apr 23, 2008 13.65 13.80 13.42 13.44 312,585 -0.31(-2.25%)
Apr 22, 2008 13.89 13.98 13.61 13.75 247,869 +0.00(+0.00%)
Apr 21, 2008 14.35 14.35 13.75 13.75 178,816 -0.50(-3.51%)
Apr 18, 2008 14.70 14.70 14.11 14.25 215,623 -0.30(-2.06%)
Apr 17, 2008 14.50 14.75 14.31 14.55 94,338 +0.02(+0.14%)
Apr 16, 2008 14.51 14.56 14.30 14.53 147,631 -0.01(-0.07%)
Apr 15, 2008 14.34 14.61 14.26 14.54 306,892 +0.19(+1.32%)
Apr 14, 2008 14.52 14.79 14.25 14.35 146,888 -0.14(-0.97%)
Apr 11, 2008 14.86 14.92 14.49 14.49 262,346 -0.43(-2.88%)
Apr 10, 2008 14.77 14.96 14.55 14.92 450,658 -0.07(-0.47%)
Apr 09, 2008 15.03 15.26 14.53 14.99 474,138 -0.16(-1.06%)
Apr 08, 2008 15.41 15.59 14.88 15.15 222,211 -0.44(-2.82%)
Apr 07, 2008 15.56 15.72 15.24 15.59 154,644 +0.17(+1.10%)
Apr 04, 2008 15.47 15.78 15.41 15.42 160,657 +0.07(+0.46%)
Apr 03, 2008 15.55 15.81 15.24 15.35 844,049 -0.26(-1.67%)
Apr 02, 2008 15.85 15.88 15.45 15.61 546,213 -0.25(-1.58%)
Apr 01, 2008 16.25 16.50 15.83 15.86 383,019 -0.23(-1.43%)
Mar 31, 2008 15.69 16.39 15.58 16.09 446,971 +0.57(+3.67%)
Mar 28, 2008 15.25 15.79 15.16 15.52 229,872 +0.20(+1.31%)
Mar 27, 2008 16.06 16.06 15.29 15.32 163,168 -0.68(-4.25%)
Mar 26, 2008 15.44 16.16 15.21 16.00 247,788 +0.55(+3.56%)
Mar 25, 2008 15.00 15.50 14.86 15.45 482,897 +0.46(+3.07%)
Mar 24, 2008 14.72 15.11 14.64 14.99 583,575 +0.29(+1.97%)
Mar 21, 2008 14.97 15.00 14.52 14.70 1,121,666 +0.00(+0.00%)
Mar 20, 2008 14.97 15.00 14.52 14.70 1,121,666 -0.10(-0.68%)
Mar 19, 2008 14.85 15.30 14.80 14.80 996,982 -0.05(-0.34%)
Mar 18, 2008 14.95 14.95 14.70 14.85 672,618 +0.04(+0.27%)
Mar 17, 2008 14.65 14.94 14.20 14.81 881,373 -0.21(-1.40%)
Mar 14, 2008 14.80 15.03 14.37 15.02 693,461 +0.22(+1.49%)
Mar 13, 2008 14.70 14.86 13.69 14.80 621,916 -0.15(-1.00%)
Mar 12, 2008 15.03 15.41 14.75 14.95 359,305 -0.27(-1.77%)
Mar 11, 2008 15.40 15.99 14.97 15.22 234,317 -0.12(-0.78%)
Mar 10, 2008 15.51 15.85 15.31 15.34 147,658 -0.48(-3.03%)
Mar 07, 2008 16.00 16.10 15.60 15.82 305,699 -0.24(-1.49%)
Mar 06, 2008 16.50 16.50 16.00 16.06 213,514 -0.43(-2.61%)
Mar 05, 2008 16.47 16.69 15.99 16.49 264,336 -0.10(-0.60%)
Mar 04, 2008 16.56 16.80 16.41 16.59 382,486 +0.03(+0.18%)
Mar 03, 2008 16.78 16.78 16.55 16.56 180,343 -0.14(-0.84%)
Feb 29, 2008 16.60 17.00 16.48 16.70 749,555 -0.07(-0.42%)
Feb 28, 2008 16.73 16.94 16.66 16.77 442,678 +0.07(+0.42%)
Feb 27, 2008 16.90 17.00 16.40 16.70 250,256 -0.33(-1.94%)
Feb 26, 2008 17.20 17.27 16.94 17.03 152,551 -0.24(-1.39%)
Feb 25, 2008 17.30 17.56 17.05 17.27 62,923 -0.18(-1.03%)
Feb 22, 2008 17.05 17.58 16.92 17.45 201,326 +0.50(+2.95%)
Feb 21, 2008 17.50 17.50 16.92 16.95 206,140 -0.62(-3.53%)
Feb 20, 2008 17.47 17.74 17.24 17.57 299,680 -0.11(-0.62%)
Feb 19, 2008 18.24 18.37 17.68 17.68 178,958 -0.32(-1.78%)
Feb 18, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Feb 15, 2008 18.15 18.27 17.93 18.00 240,234 -0.04(-0.22%)
Feb 14, 2008 17.98 18.23 17.83 18.04 251,968 +0.10(+0.56%)
Feb 13, 2008 17.50 17.94 17.45 17.94 108,532 +0.40(+2.28%)
Feb 12, 2008 17.31 17.55 17.31 17.54 276,044 +0.09(+0.52%)
Feb 11, 2008 17.29 17.50 17.29 17.45 226,057 +0.12(+0.69%)
Feb 08, 2008 16.75 17.70 16.75 17.33 275,365 +0.27(+1.58%)
Feb 07, 2008 16.65 17.06 16.55 17.06 156,713 +0.18(+1.07%)
Feb 06, 2008 16.75 16.98 16.57 16.88 258,211 +0.18(+1.08%)
Feb 05, 2008 17.00 17.31 16.64 16.70 173,221 -0.68(-3.91%)
Feb 04, 2008 17.04 17.64 16.98 17.38 259,584 +0.34(+2.00%)
Feb 01, 2008 17.15 17.15 16.72 17.04 584,031 +0.11(+0.65%)
Jan 31, 2008 16.66 17.22 16.61 16.93 543,283 +0.27(+1.62%)
Jan 30, 2008 16.99 16.99 16.48 16.66 149,989 -0.33(-1.94%)
Jan 29, 2008 17.00 17.13 16.89 16.99 343,355 -0.06(-0.35%)
Jan 28, 2008 17.58 17.60 16.80 17.05 304,834 -0.35(-2.01%)
Jan 25, 2008 17.71 17.97 17.21 17.40 249,910 -0.11(-0.63%)
Jan 24, 2008 16.85 17.63 16.61 17.51 914,453 +0.86(+5.17%)
Jan 23, 2008 16.38 16.80 16.25 16.65 646,704 +0.25(+1.52%)
Jan 22, 2008 16.00 16.74 15.61 16.40 316,532 +0.25(+1.55%)
Jan 21, 2008 16.81 16.81 16.02 16.15 240,132 -0.68(-4.04%)
Jan 18, 2008 16.30 17.06 16.30 16.83 500,474 +0.58(+3.57%)
Jan 17, 2008 15.98 16.40 15.98 16.25 392,754 +0.25(+1.56%)
Jan 16, 2008 16.03 16.21 15.15 16.00 353,318 -0.25(-1.54%)
Jan 15, 2008 16.39 16.49 15.78 16.25 431,973 -0.35(-2.11%)
Jan 14, 2008 16.78 16.91 16.59 16.60 475,626 -0.27(-1.60%)
Jan 11, 2008 17.15 17.18 16.75 16.87 238,566 -0.29(-1.69%)
Jan 10, 2008 17.30 17.33 17.07 17.16 394,609 -0.19(-1.10%)
Jan 09, 2008 17.54 17.54 17.31 17.35 240,959 -0.14(-0.80%)
Jan 08, 2008 17.63 17.76 17.32 17.49 234,017 -0.21(-1.19%)
Jan 07, 2008 17.69 17.88 17.49 17.70 259,304 +0.00(+0.00%)
Jan 04, 2008 18.20 18.20 17.65 17.70 400,624 -0.45(-2.48%)
Jan 03, 2008 18.08 18.21 18.00 18.15 281,772 +0.15(+0.83%)
Jan 02, 2008 18.29 18.29 18.00 18.00 104,366 -0.29(-1.59%)
Jan 01, 2008 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Dec 31, 2007 17.87 18.29 17.87 18.29 370,842 +0.42(+2.35%)
Dec 28, 2007 17.89 17.95 17.69 17.87 804,293 +0.12(+0.68%)
Dec 27, 2007 17.40 17.95 17.39 17.75 100,998 +0.29(+1.66%)
Dec 26, 2007 17.13 17.47 17.46 17.46 121,874 +0.00(+0.00%)
Dec 24, 2007 17.13 17.47 17.46 17.46 121,874 +0.21(+1.22%)
Dec 21, 2007 17.35 17.50 17.01 17.25 564,538 -0.10(-0.58%)
Dec 20, 2007 17.60 17.71 17.25 17.35 391,349 -0.27(-1.53%)
Dec 19, 2007 17.52 17.70 17.50 17.62 259,542 +0.04(+0.23%)
Dec 18, 2007 17.64 17.80 17.40 17.58 319,063 +0.08(+0.46%)
Dec 17, 2007 18.00 18.15 17.33 17.50 408,071 -0.54(-2.99%)
Dec 14, 2007 17.85 18.04 17.75 18.04 144,057 -0.03(-0.17%)
Dec 13, 2007 18.26 18.28 17.95 18.07 310,848 -0.14(-0.77%)
Dec 12, 2007 18.45 18.48 17.95 18.21 261,937 -0.24(-1.30%)
Dec 11, 2007 18.26 18.72 18.20 18.45 322,304 +0.20(+1.10%)
Dec 10, 2007 17.93 18.42 17.93 18.25 937,611 +0.26(+1.45%)
Dec 07, 2007 18.22 18.24 17.92 17.99 285,365 -0.26(-1.42%)
Dec 06, 2007 18.14 18.26 17.76 18.25 326,091 +0.29(+1.61%)
Dec 05, 2007 18.09 18.20 17.88 17.96 383,234 -0.14(-0.77%)
Dec 04, 2007 18.06 18.25 17.98 18.10 1,302,163 -0.10(-0.55%)
Dec 03, 2007 18.16 18.25 18.06 18.20 456,241 +0.09(+0.50%)
Nov 30, 2007 17.91 18.40 17.91 18.11 361,865 +0.09(+0.50%)
Nov 29, 2007 18.15 18.15 17.78 18.02 422,074 -0.02(-0.11%)
Nov 28, 2007 17.82 18.35 17.67 18.04 778,191 +0.37(+2.09%)
Nov 27, 2007 17.90 17.90 17.45 17.67 546,937 -0.26(-1.45%)
Nov 26, 2007 17.65 18.11 17.65 17.93 554,913 +0.28(+1.59%)
Nov 23, 2007 17.62 17.87 17.62 17.65 105,373 -0.50(-2.75%)
Nov 21, 2007 17.45 18.20 17.32 18.15 499,644 +0.52(+2.95%)
Nov 20, 2007 17.80 18.47 16.80 17.63 931,088 -0.22(-1.23%)
Nov 19, 2007 18.53 18.68 17.15 17.85 698,580 -0.66(-3.57%)
Nov 16, 2007 18.64 18.84 18.45 18.51 554,900 -0.49(-2.58%)
Nov 15, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 14, 2007 19.12 19.12 18.92 19.00 214,758 +0.04(+0.21%)
Nov 13, 2007 18.90 19.10 18.90 18.96 243,824 +0.02(+0.11%)
Nov 12, 2007 18.90 19.00 18.82 18.94 447,261 -0.06(-0.32%)
Nov 09, 2007 18.74 19.06 18.64 19.00 402,969 +0.20(+1.06%)
Nov 08, 2007 18.50 18.85 18.35 18.80 891,164 +0.05(+0.27%)
Nov 07, 2007 19.06 19.42 18.30 18.75 734,641 -0.61(-3.15%)
Nov 06, 2007 19.72 19.90 19.17 19.36 759,150 -0.58(-2.91%)
Nov 05, 2007 19.84 19.99 19.70 19.94 279,064 -0.17(-0.85%)
Nov 02, 2007 20.18 20.18 19.84 20.11 190,862 +0.01(+0.05%)
Nov 01, 2007 20.35 20.35 19.95 20.10 318,755 -0.43(-2.09%)
Oct 31, 2007 20.15 20.53 20.15 20.53 792,428 +0.38(+1.89%)
Oct 30, 2007 20.05 20.24 19.82 20.15 553,864 +0.13(+0.65%)
Oct 29, 2007 20.30 20.30 19.92 20.02 770,447 -0.28(-1.38%)
Oct 26, 2007 20.30 20.30 20.10 20.30 203,780 +0.15(+0.74%)
Oct 25, 2007 20.35 20.40 20.11 20.15 739,934 -0.24(-1.18%)
Oct 24, 2007 20.27 20.40 20.15 20.39 369,337 +0.02(+0.10%)
Oct 23, 2007 20.60 20.61 20.30 20.37 163,710 +0.29(+1.44%)
Oct 19, 2007 20.24 20.25 19.97 20.08 363,626 -0.15(-0.74%)
Oct 18, 2007 20.25 20.25 20.08 20.23 273,789 -0.06(-0.30%)
Oct 17, 2007 20.23 20.30 20.15 20.29 395,992 +0.00(+0.00%)
Oct 16, 2007 20.19 20.30 20.01 20.29 569,703 +0.08(+0.40%)
Oct 15, 2007 20.25 20.37 20.02 20.21 207,508 -0.08(-0.39%)
Oct 12, 2007 20.26 20.38 20.15 20.29 176,887 +0.09(+0.45%)
Oct 11, 2007 20.34 20.47 20.15 20.20 309,157 -0.10(-0.49%)
Oct 10, 2007 20.32 20.37 20.10 20.30 366,279 +0.07(+0.35%)
Oct 09, 2007 20.12 20.25 19.95 20.23 447,643 +0.18(+0.90%)
Oct 08, 2007 20.12 20.15 19.95 20.05 209,633 +0.00(+0.00%)
Oct 05, 2007 20.12 20.15 19.95 20.05 209,633 +0.00(+0.00%)
Oct 04, 2007 20.00 20.15 19.81 20.05 777,958 +0.11(+0.55%)
Oct 03, 2007 20.49 20.49 19.84 19.94 1,937,431 -0.44(-2.16%)
Oct 02, 2007 20.20 20.40 20.13 20.38 225,178 +0.25(+1.24%)
Oct 01, 2007 20.38 20.49 20.12 20.13 310,154 -0.25(-1.23%)
Sep 28, 2007 20.30 20.39 20.15 20.38 465,972 +0.08(+0.39%)
Sep 27, 2007 20.30 20.40 20.07 20.30 569,974 -0.09(-0.44%)
Sep 26, 2007 20.29 20.50 20.21 20.39 300,519 +0.12(+0.59%)
Sep 25, 2007 20.49 20.55 20.14 20.27 863,812 -0.29(-1.41%)
Sep 24, 2007 20.87 21.00 20.56 20.56 210,234 -0.44(-2.10%)
Sep 21, 2007 21.25 21.25 20.90 21.00 207,674 -0.04(-0.19%)
Sep 20, 2007 21.25 21.30 20.84 21.04 311,563 -0.21(-0.99%)
Sep 19, 2007 21.23 21.44 21.07 21.25 660,318 +0.05(+0.24%)
Sep 18, 2007 21.31 21.57 21.16 21.20 157,229 -0.30(-1.40%)
Sep 17, 2007 21.57 21.68 21.33 21.50 159,014 -0.08(-0.37%)
Sep 14, 2007 21.54 21.69 21.40 21.58 128,364 +0.03(+0.14%)
Sep 13, 2007 21.50 21.67 21.29 21.55 469,294 +0.22(+1.03%)
Sep 12, 2007 21.21 21.59 21.21 21.33 140,783 +0.03(+0.14%)
Sep 11, 2007 21.00 21.36 21.00 21.30 131,873 +0.30(+1.43%)
Sep 10, 2007 21.01 21.22 20.65 21.00 223,279 -0.12(-0.57%)
Sep 07, 2007 21.75 21.75 21.10 21.12 184,985 -0.58(-2.67%)
Sep 06, 2007 21.88 21.88 21.61 21.70 166,777 +0.04(+0.18%)
Sep 05, 2007 22.05 22.05 21.46 21.66 184,854 -0.41(-1.86%)
Sep 04, 2007 21.87 22.48 21.82 22.07 298,516 +0.37(+1.71%)
Aug 31, 2007 21.75 21.80 21.47 21.70 270,714 +0.31(+1.45%)
Aug 30, 2007 21.93 21.93 21.17 21.39 353,018 -0.49(-2.24%)
Aug 29, 2007 20.26 22.10 20.21 21.88 1,626,317 +1.45(+7.10%)
Aug 28, 2007 20.30 20.44 20.00 20.43 256,012 +0.17(+0.84%)
Aug 27, 2007 20.19 20.46 20.02 20.26 514,191 -0.14(-0.69%)
Aug 24, 2007 20.45 20.46 20.11 20.40 279,677 -0.17(-0.83%)
Aug 23, 2007 20.85 20.85 20.45 20.57 290,057 -0.12(-0.58%)
Aug 22, 2007 20.20 20.69 20.13 20.69 500,328 +0.51(+2.53%)
Aug 21, 2007 20.52 20.64 20.17 20.18 279,455 -0.31(-1.51%)
Aug 20, 2007 20.53 20.68 20.36 20.49 334,427 -0.01(-0.05%)
Aug 17, 2007 20.18 20.70 20.09 20.50 431,660 +0.42(+2.09%)
Aug 16, 2007 20.04 20.33 19.57 20.08 1,191,353 -0.47(-2.29%)
Aug 15, 2007 21.02 21.02 20.35 20.55 152,852 -0.56(-2.65%)
Aug 14, 2007 21.05 21.11 20.60 21.11 549,297 +0.26(+1.25%)
Aug 13, 2007 21.15 21.25 20.63 20.85 418,029 -0.32(-1.51%)
Aug 10, 2007 20.84 21.22 20.56 21.17 738,244 +0.23(+1.10%)
Aug 09, 2007 21.19 21.19 20.76 20.94 684,782 -0.12(-0.57%)
Aug 08, 2007 20.59 21.29 20.51 21.06 654,017 +0.47(+2.28%)
Aug 07, 2007 20.40 20.77 20.31 20.59 303,245 +0.29(+1.43%)
Aug 06, 2007 20.35 20.66 20.20 20.30 581,059 +0.00(+0.00%)
Aug 03, 2007 20.35 20.66 20.20 20.30 581,059 -0.05(-0.25%)
Aug 02, 2007 20.62 20.90 20.31 20.35 271,315 -0.15(-0.73%)
Aug 01, 2007 20.71 20.80 20.35 20.50 571,262 -0.43(-2.05%)
Jul 31, 2007 20.95 20.95 20.65 20.93 955,836 +0.28(+1.36%)
Jul 30, 2007 20.68 20.82 20.50 20.65 130,503 +0.20(+0.98%)
Jul 27, 2007 20.36 20.74 20.32 20.45 649,271 -0.13(-0.63%)
Jul 26, 2007 21.05 21.10 20.55 20.58 701,901 -0.43(-2.05%)
Jul 25, 2007 21.29 21.38 20.92 21.01 968,025 -0.09(-0.43%)
Jul 24, 2007 21.10 21.12 21.10 21.10 8,516 +0.00(+0.00%)
Jul 23, 2007 21.35 21.35 21.00 21.10 364,222 -0.16(-0.75%)
Jul 20, 2007 21.87 21.87 20.85 21.26 950,292 -0.48(-2.21%)
Jul 19, 2007 22.19 22.19 21.61 21.74 943,766 -0.45(-2.03%)
Jul 18, 2007 22.39 22.39 21.62 22.19 880,600 +0.04(+0.18%)
Jul 17, 2007 21.46 22.35 21.15 22.15 1,653,678 +0.79(+3.70%)
Jul 16, 2007 21.90 21.90 21.25 21.36 471,248 -0.39(-1.79%)
Jul 13, 2007 21.68 21.85 21.60 21.75 381,740 +0.13(+0.60%)
Jul 12, 2007 21.85 21.95 21.55 21.62 402,716 -0.23(-1.05%)
Jul 11, 2007 22.00 22.00 21.70 21.85 657,349 -0.16(-0.73%)
Jul 10, 2007 22.40 22.40 21.98 22.01 800,703 -0.49(-2.18%)
Jul 09, 2007 22.47 22.69 22.47 22.50 418,545 -0.15(-0.66%)
Jul 06, 2007 22.83 22.83 22.45 22.65 245,345 +0.35(+1.57%)
Jul 05, 2007 22.83 22.83 22.24 22.30 235,436 -0.15(-0.67%)
Jul 03, 2007 22.02 22.45 22.02 22.45 473,322 +0.48(+2.18%)
Jul 02, 2007 22.38 22.65 21.97 21.97 238,101 +0.00(+0.00%)
Jun 29, 2007 22.38 22.65 21.97 21.97 238,101 -0.30(-1.35%)
Jun 28, 2007 22.31 22.34 22.10 22.27 376,154 +0.07(+0.32%)
Jun 27, 2007 22.15 22.40 22.10 22.20 248,846 -0.04(-0.18%)
Jun 26, 2007 22.80 22.80 22.14 22.24 335,271 -0.28(-1.24%)
Jun 25, 2007 22.76 22.95 22.52 22.52 473,713 -0.35(-1.53%)
Jun 22, 2007 23.11 23.11 22.60 22.87 297,254 -0.11(-0.48%)
Jun 21, 2007 23.10 23.10 22.60 22.98 175,836 +0.04(+0.17%)
Jun 20, 2007 23.01 23.10 22.81 22.94 903,331 -0.03(-0.13%)
Jun 19, 2007 23.00 23.11 22.77 22.97 363,144 +0.09(+0.39%)
Jun 18, 2007 23.15 23.30 22.65 22.88 614,904 -0.24(-1.04%)
Jun 15, 2007 22.95 23.15 22.75 23.12 661,457 +0.23(+1.00%)
Jun 14, 2007 22.00 22.90 21.91 22.89 521,033 +0.89(+4.05%)
Jun 13, 2007 21.97 22.00 21.83 22.00 384,777 +0.10(+0.46%)
Jun 12, 2007 22.29 22.36 21.89 21.90 554,347 -0.49(-2.19%)
Jun 11, 2007 22.49 22.58 22.33 22.39 223,613 +0.04(+0.18%)
Jun 08, 2007 22.32 22.50 22.25 22.35 698,459 +0.08(+0.36%)
Jun 07, 2007 22.31 22.59 22.22 22.27 362,979 -0.03(-0.13%)
Jun 06, 2007 22.69 22.84 21.69 22.30 1,327,869 -0.55(-2.41%)
Jun 05, 2007 23.25 23.25 22.75 22.85 768,371 -0.40(-1.72%)
Jun 04, 2007 23.29 23.44 23.15 23.25 178,333 +0.00(+0.00%)
Jun 01, 2007 23.16 23.25 22.94 23.25 2,945,562 +0.33(+1.44%)
May 31, 2007 23.15 23.15 22.90 22.92 778,683 -0.03(-0.13%)
May 30, 2007 23.07 23.26 22.93 22.95 430,191 -0.07(-0.30%)
May 29, 2007 23.54 23.68 22.92 23.02 1,113,004 -0.20(-0.86%)
May 25, 2007 23.49 23.49 23.16 23.22 365,414 -0.11(-0.47%)
May 24, 2007 23.60 23.69 23.27 23.33 320,048 -0.17(-0.72%)
May 23, 2007 23.63 23.77 23.35 23.50 372,512 -0.11(-0.47%)
May 22, 2007 23.90 23.90 23.50 23.61 539,384 -0.34(-1.42%)
May 21, 2007 23.96 24.00 23.86 23.95 148,390 +0.00(+0.00%)
May 18, 2007 23.96 24.00 23.86 23.95 148,390 +0.09(+0.38%)
May 17, 2007 23.82 24.00 23.72 23.86 231,543 +0.16(+0.68%)
May 16, 2007 23.78 23.80 23.67 23.70 622,791 +0.08(+0.34%)
May 15, 2007 23.49 23.73 23.48 23.62 251,761 +0.07(+0.30%)
May 14, 2007 23.27 23.65 23.16 23.55 304,444 +0.44(+1.90%)
May 11, 2007 23.13 23.26 23.02 23.11 301,989 +0.01(+0.04%)
May 10, 2007 23.76 23.79 22.95 23.10 932,052 -0.70(-2.94%)
May 09, 2007 23.68 23.96 23.59 23.80 380,162 +0.25(+1.06%)
May 08, 2007 23.23 23.59 23.03 23.55 387,980 +0.42(+1.82%)
May 07, 2007 23.31 23.50 23.13 23.13 275,464 -0.25(-1.07%)
May 04, 2007 23.47 23.59 23.25 23.38 241,457 -0.07(-0.30%)
May 03, 2007 23.58 23.58 23.27 23.45 308,534 +0.10(+0.43%)
May 02, 2007 23.66 23.70 23.26 23.35 328,952 -0.28(-1.18%)
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.