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

Bombardier (TSX: BBD-B )

71.94 +0.38 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2012 3.500 3.500 3.500 0 -0.02(-0.57%)
Aug 30, 2012 3.530 3.540 3.510 3.520 1,288,319 +0.00(+0.00%)
Aug 29, 2012 3.550 3.560 3.520 3.520 2,629,498 -0.02(-0.56%)
Aug 27, 2012 3.530 3.560 3.510 3.540 2,373,775 +0.01(+0.28%)
Aug 24, 2012 3.560 3.590 3.530 3.530 1,961,982 -0.05(-1.40%)
Aug 23, 2012 3.600 3.610 3.570 3.580 1,946,545 -0.03(-0.83%)
Aug 22, 2012 3.630 3.640 3.600 3.610 1,253,213 -0.02(-0.55%)
Aug 21, 2012 3.660 3.660 3.630 3.630 940,021 -0.01(-0.27%)
Aug 20, 2012 3.660 3.670 3.610 3.640 992,561 -0.01(-0.27%)
Aug 17, 2012 3.620 3.650 3.620 3.650 448,881 +0.02(+0.55%)
Aug 16, 2012 3.650 3.670 3.630 3.630 2,038,876 +0.00(+0.00%)
Aug 15, 2012 3.620 3.660 3.620 3.630 1,394,630 +0.01(+0.28%)
Aug 14, 2012 3.600 3.630 3.590 3.620 2,271,707 +0.03(+0.84%)
Aug 13, 2012 3.600 3.610 3.560 3.590 2,435,814 +0.00(+0.00%)
Aug 11, 2012 3.670 3.680 3.580 3.590 8,498,140 +0.00(+0.00%)
Aug 10, 2012 3.670 3.680 3.580 3.590 8,498,140 -0.08(-2.18%)
Aug 09, 2012 3.750 3.750 3.610 3.670 6,723,174 -0.09(-2.39%)
Aug 08, 2012 3.700 3.830 3.680 3.760 4,882,710 +0.03(+0.80%)
Aug 07, 2012 3.670 3.740 3.640 3.730 3,845,180 +0.14(+3.90%)
Aug 03, 2012 3.590 3.590 3.590 0 +0.09(+2.57%)
Aug 02, 2012 3.610 3.610 3.500 3.500 4,283,958 -0.10(-2.78%)
Aug 01, 2012 3.660 3.670 3.600 3.600 3,664,449 -0.01(-0.28%)
Jul 31, 2012 3.610 3.630 3.600 3.610 2,375,353 +0.00(+0.00%)
Jul 30, 2012 3.640 3.640 3.600 3.610 10,594,404 -0.01(-0.28%)
Jul 27, 2012 3.660 3.710 3.610 3.620 14,635,779 -0.03(-0.82%)
Jul 26, 2012 3.740 3.750 3.630 3.650 4,041,960 -0.06(-1.62%)
Jul 25, 2012 3.800 3.810 3.690 3.710 3,373,220 -0.09(-2.37%)
Jul 24, 2012 3.830 3.840 3.790 3.800 941,519 -0.03(-0.78%)
Jul 23, 2012 3.850 3.860 3.800 3.830 12,256,452 -0.06(-1.54%)
Jul 20, 2012 3.900 3.900 3.860 3.890 1,330,310 -0.01(-0.26%)
Jul 19, 2012 3.880 3.900 3.860 3.900 5,299,054 +0.04(+1.04%)
Jul 18, 2012 3.920 3.950 3.850 3.860 3,000,086 -0.07(-1.78%)
Jul 17, 2012 3.910 3.950 3.870 3.930 2,729,950 +0.04(+1.03%)
Jul 16, 2012 3.910 3.920 3.870 3.890 5,851,657 -0.02(-0.51%)
Jul 13, 2012 3.880 3.960 3.860 3.910 5,335,036 +0.05(+1.30%)
Jul 12, 2012 3.980 3.980 3.860 3.860 6,991,624 -0.15(-3.74%)
Jul 11, 2012 4.060 4.060 3.910 4.010 6,861,020 -0.03(-0.74%)
Jul 10, 2012 4.090 4.110 4.020 4.040 3,169,487 +0.01(+0.25%)
Jul 09, 2012 4.130 4.140 4.020 4.030 3,550,325 -0.01(-0.25%)
Jul 06, 2012 4.180 4.190 3.990 4.040 15,140,826 -0.16(-3.81%)
Jul 05, 2012 4.140 4.250 4.140 4.200 4,773,382 +0.08(+1.94%)
Jul 04, 2012 4.100 4.160 4.070 4.120 1,346,621 +0.04(+0.98%)
Jul 03, 2012 4.070 4.160 4.070 4.080 7,743,376 +0.06(+1.49%)
Jun 29, 2012 4.020 4.020 4.020 0 +0.04(+1.01%)
Jun 28, 2012 3.940 3.990 3.900 3.980 3,598,894 -0.01(-0.25%)
Jun 27, 2012 3.840 4.010 3.820 3.990 12,760,054 +0.16(+4.18%)
Jun 26, 2012 3.860 3.860 3.780 3.830 11,196,991 +0.02(+0.52%)
Jun 25, 2012 3.870 3.880 3.800 3.810 2,251,703 -0.05(-1.30%)
Jun 22, 2012 3.850 3.880 3.830 3.860 1,950,066 +0.02(+0.52%)
Jun 21, 2012 4.030 4.030 3.810 3.840 5,296,679 -0.19(-4.71%)
Jun 20, 2012 4.060 4.060 3.930 4.030 6,242,254 -0.02(-0.49%)
Jun 19, 2012 4.050 4.090 4.000 4.050 6,932,448 +0.00(+0.00%)
Jun 18, 2012 3.930 4.050 3.910 4.050 12,439,078 +0.14(+3.58%)
Jun 15, 2012 3.820 3.950 3.810 3.910 14,647,638 +0.10(+2.62%)
Jun 14, 2012 3.880 3.890 3.780 3.810 5,128,458 -0.07(-1.80%)
Jun 13, 2012 3.850 3.920 3.830 3.880 4,929,838 +0.01(+0.26%)
Jun 12, 2012 4.000 4.020 3.800 3.870 21,199,090 +0.22(+6.03%)
Jun 11, 2012 3.770 3.790 3.640 3.650 5,542,291 -0.09(-2.41%)
Jun 08, 2012 3.800 3.810 3.740 3.740 2,445,763 -0.06(-1.58%)
Jun 07, 2012 3.850 3.860 3.800 3.800 4,137,512 +0.01(+0.26%)
Jun 06, 2012 3.790 3.840 3.760 3.790 6,009,596 +0.05(+1.34%)
Jun 05, 2012 3.720 3.770 3.690 3.740 7,690,790 +0.06(+1.63%)
Jun 04, 2012 3.650 3.760 3.600 3.680 7,901,865 +0.01(+0.27%)
Jun 02, 2012 3.780 3.820 3.660 3.670 5,875,214 +0.00(+0.00%)
Jun 01, 2012 3.780 3.820 3.660 3.670 5,875,214 -0.11(-2.91%)
May 31, 2012 3.890 3.900 3.780 3.780 7,518,065 -0.08(-2.07%)
May 30, 2012 3.900 3.950 3.860 3.860 3,089,178 -0.09(-2.28%)
May 29, 2012 3.860 3.970 3.830 3.950 4,960,071 +0.10(+2.60%)
May 28, 2012 3.800 3.870 3.800 3.850 2,411,379 +0.05(+1.32%)
May 25, 2012 3.750 3.820 3.710 3.800 3,822,628 +0.06(+1.60%)
May 24, 2012 3.860 3.890 3.740 3.740 5,126,066 -0.10(-2.60%)
May 23, 2012 3.700 3.880 3.690 3.840 4,091,976 +0.09(+2.40%)
May 22, 2012 3.780 3.780 3.710 3.750 3,056,959 +0.04(+1.08%)
May 18, 2012 3.710 3.710 3.710 0 -0.05(-1.33%)
May 17, 2012 3.790 3.830 3.720 3.760 4,882,784 +0.00(+0.00%)
May 16, 2012 3.860 3.920 3.740 3.760 3,972,939 -0.09(-2.34%)
May 15, 2012 3.830 3.930 3.760 3.850 5,627,078 +0.05(+1.32%)
May 14, 2012 3.820 3.820 3.710 3.800 7,440,698 +0.00(+0.00%)
May 11, 2012 3.910 4.050 3.750 3.800 13,086,322 -0.16(-4.04%)
May 10, 2012 3.590 3.990 3.530 3.960 29,042,280 +0.27(+7.32%)
May 09, 2012 3.890 3.890 3.690 3.690 12,922,420 -0.21(-5.38%)
May 08, 2012 3.980 4.000 3.860 3.900 5,779,415 -0.11(-2.74%)
May 07, 2012 4.000 4.030 3.950 4.010 7,152,785 -0.01(-0.25%)
May 04, 2012 4.060 4.070 4.000 4.020 6,279,402 -0.06(-1.47%)
May 03, 2012 4.150 4.160 4.080 4.080 2,500,974 -0.07(-1.69%)
May 02, 2012 4.200 4.210 4.150 4.150 2,393,290 -0.05(-1.19%)
May 01, 2012 4.230 4.310 4.190 4.200 10,780,853 +0.02(+0.48%)
Apr 30, 2012 4.070 4.180 4.050 4.180 9,426,115 +0.10(+2.45%)
Apr 27, 2012 4.150 4.160 4.080 4.080 2,612,281 -0.07(-1.69%)
Apr 26, 2012 4.050 4.170 4.030 4.150 5,268,368 +0.11(+2.72%)
Apr 25, 2012 4.060 4.070 4.020 4.040 2,626,876 +0.01(+0.25%)
Apr 24, 2012 4.070 4.090 4.010 4.030 3,534,505 -0.02(-0.49%)
Apr 23, 2012 4.050 4.070 4.000 4.050 2,935,407 -0.07(-1.70%)
Apr 20, 2012 4.150 4.150 4.110 4.120 1,913,749 -0.01(-0.24%)
Apr 19, 2012 4.080 4.130 4.080 4.130 2,413,680 +0.03(+0.73%)
Apr 18, 2012 4.130 4.130 4.050 4.100 2,322,464 -0.02(-0.49%)
Apr 17, 2012 4.020 4.150 4.010 4.120 6,976,908 +0.13(+3.26%)
Apr 16, 2012 4.030 4.050 3.970 3.990 4,206,858 -0.03(-0.75%)
Apr 13, 2012 4.010 4.050 3.950 4.020 5,524,407 -0.01(-0.25%)
Apr 12, 2012 3.940 4.030 3.920 4.030 9,404,036 +0.10(+2.54%)
Apr 11, 2012 3.980 4.010 3.930 3.930 4,938,006 -0.02(-0.51%)
Apr 10, 2012 4.010 4.050 3.940 3.950 5,363,282 -0.08(-1.99%)
Apr 09, 2012 4.030 4.060 4.000 4.030 2,339,205 -0.01(-0.25%)
Apr 05, 2012 4.040 4.100 4.020 4.040 2,734,522 +0.01(+0.25%)
Apr 04, 2012 4.150 4.160 4.030 4.030 6,553,082 -0.16(-3.82%)
Apr 03, 2012 4.220 4.220 4.160 4.190 2,434,955 +0.00(+0.00%)
Apr 02, 2012 4.130 4.210 4.130 4.190 3,095,316 +0.05(+1.21%)
Mar 30, 2012 4.200 4.220 4.120 4.140 5,085,753 -0.03(-0.72%)
Mar 29, 2012 4.140 4.190 4.090 4.170 4,714,701 -0.01(-0.24%)
Mar 28, 2012 4.250 4.260 4.120 4.180 6,309,568 -0.05(-1.18%)
Mar 27, 2012 4.380 4.380 4.170 4.230 4,546,178 -0.11(-2.53%)
Mar 26, 2012 4.280 4.350 4.260 4.340 6,036,634 +0.09(+2.12%)
Mar 23, 2012 4.190 4.300 4.180 4.250 4,841,286 +0.09(+2.16%)
Mar 22, 2012 4.150 4.220 4.140 4.160 4,294,805 -0.02(-0.48%)
Mar 21, 2012 4.080 4.230 4.070 4.180 8,966,736 +0.13(+3.21%)
Mar 20, 2012 4.050 4.050 3.990 4.050 9,899,202 -0.01(-0.25%)
Mar 19, 2012 4.080 4.140 4.060 4.060 2,779,726 +0.01(+0.25%)
Mar 16, 2012 4.020 4.180 4.020 4.050 17,972,208 +0.06(+1.50%)
Mar 15, 2012 3.910 4.000 3.860 3.990 11,767,049 +0.08(+2.05%)
Mar 14, 2012 4.040 4.050 3.900 3.910 4,786,229 -0.13(-3.22%)
Mar 13, 2012 4.080 4.100 3.980 4.040 21,911,356 -0.04(-0.98%)
Mar 12, 2012 4.150 4.160 4.070 4.080 6,482,209 -0.05(-1.21%)
Mar 09, 2012 4.130 4.170 4.090 4.130 4,111,516 +0.02(+0.49%)
Mar 08, 2012 4.130 4.160 4.060 4.110 4,382,551 +0.03(+0.74%)
Mar 07, 2012 4.120 4.140 4.010 4.080 7,990,773 +0.03(+0.74%)
Mar 06, 2012 4.150 4.150 4.010 4.050 11,590,107 -0.18(-4.26%)
Mar 05, 2012 4.290 4.310 4.170 4.230 7,120,390 -0.11(-2.53%)
Mar 02, 2012 4.250 4.340 4.160 4.340 9,513,327 +0.04(+0.93%)
Mar 01, 2012 4.680 4.680 4.240 4.300 26,489,406 -0.45(-9.47%)
Feb 29, 2012 4.870 4.870 4.750 4.750 6,943,540 -0.08(-1.66%)
Feb 28, 2012 4.830 4.860 4.770 4.830 11,111,150 +0.00(+0.00%)
Feb 27, 2012 4.770 4.860 4.750 4.830 4,084,616 +0.02(+0.42%)
Feb 24, 2012 4.880 4.930 4.790 4.810 7,845,881 -0.06(-1.23%)
Feb 23, 2012 4.700 4.880 4.700 4.870 8,194,346 +0.14(+2.96%)
Feb 22, 2012 4.700 4.730 4.660 4.730 9,487,432 +0.06(+1.28%)
Feb 21, 2012 4.630 4.700 4.580 4.670 4,395,448 +0.09(+1.97%)
Feb 17, 2012 4.580 4.580 4.580 0 +0.04(+0.88%)
Feb 16, 2012 4.640 4.640 4.530 4.540 12,006,328 -0.11(-2.37%)
Feb 15, 2012 4.750 4.760 4.620 4.650 7,010,132 -0.06(-1.27%)
Feb 14, 2012 4.880 4.880 4.660 4.710 8,044,231 -0.14(-2.89%)
Feb 13, 2012 4.830 4.880 4.820 4.850 5,092,332 +0.06(+1.25%)
Feb 10, 2012 4.720 4.880 4.710 4.790 9,945,021 +0.00(+0.00%)
Feb 09, 2012 4.840 4.850 4.740 4.790 3,762,220 -0.03(-0.62%)
Feb 08, 2012 4.780 4.830 4.720 4.820 5,140,540 +0.07(+1.47%)
Feb 07, 2012 4.670 4.850 4.620 4.750 8,862,715 +0.09(+1.93%)
Feb 06, 2012 4.740 4.750 4.650 4.660 2,862,587 -0.08(-1.69%)
Feb 03, 2012 4.750 4.790 4.720 4.740 6,373,220 +0.02(+0.42%)
Feb 02, 2012 4.750 4.830 4.620 4.720 6,706,387 +0.00(+0.00%)
Feb 01, 2012 4.720 4.780 4.700 4.720 6,977,221 +0.08(+1.72%)
Jan 31, 2012 4.590 4.670 4.560 4.640 7,333,588 +0.15(+3.34%)
Jan 30, 2012 4.420 4.490 4.390 4.490 5,979,563 +0.01(+0.22%)
Jan 27, 2012 4.610 4.640 4.460 4.480 8,863,590 -0.14(-3.03%)
Jan 26, 2012 4.870 4.880 4.600 4.620 8,375,647 -0.19(-3.95%)
Jan 25, 2012 4.750 4.880 4.680 4.810 7,840,834 +0.04(+0.84%)
Jan 24, 2012 4.590 4.790 4.580 4.770 10,828,650 +0.13(+2.80%)
Jan 23, 2012 4.520 4.680 4.450 4.640 9,784,044 +0.15(+3.34%)
Jan 20, 2012 4.570 4.570 4.400 4.490 5,829,714 -0.01(-0.22%)
Jan 19, 2012 4.500 4.580 4.450 4.500 13,279,193 +0.00(+0.00%)
Jan 18, 2012 4.290 4.500 4.280 4.500 6,059,504 +0.21(+4.90%)
Jan 17, 2012 4.410 4.450 4.270 4.290 3,310,753 -0.07(-1.61%)
Jan 16, 2012 4.370 4.400 4.310 4.360 2,496,859 -0.05(-1.13%)
Jan 13, 2012 4.440 4.540 4.300 4.410 16,575,251 -0.09(-2.00%)
Jan 12, 2012 4.260 4.570 4.250 4.500 14,625,347 +0.27(+6.38%)
Jan 11, 2012 4.130 4.230 4.130 4.230 5,891,289 +0.07(+1.68%)
Jan 10, 2012 4.160 4.170 4.120 4.160 3,772,153 +0.04(+0.97%)
Jan 09, 2012 4.180 4.200 4.120 4.120 2,653,676 -0.04(-0.96%)
Jan 06, 2012 4.150 4.220 4.090 4.160 8,323,008 +0.00(+0.00%)
Jan 05, 2012 4.140 4.190 4.080 4.160 5,092,129 -0.03(-0.72%)
Jan 04, 2012 4.150 4.200 4.070 4.190 3,940,332 +0.13(+3.20%)
Dec 30, 2011 3.960 4.060 3.950 4.060 2,474,210 +0.10(+2.53%)
Dec 29, 2011 3.930 3.980 3.850 3.960 3,098,650 +0.06(+1.54%)
Dec 28, 2011 3.910 3.940 3.820 3.900 4,365,619 +0.04(+1.04%)
Dec 23, 2011 3.760 3.860 3.860 3.860 5,787,286 +0.21(+5.75%)
Dec 21, 2011 3.640 3.650 3.550 3.650 5,210,556 +0.01(+0.27%)
Dec 20, 2011 3.600 3.750 3.600 3.640 8,117,482 +0.11(+3.12%)
Dec 19, 2011 3.580 3.600 3.460 3.530 4,271,072 -0.02(-0.56%)
Dec 16, 2011 3.530 3.670 3.520 3.550 11,651,865 +0.06(+1.72%)
Dec 15, 2011 3.530 3.530 3.300 3.490 12,548,347 -0.01(-0.29%)
Dec 14, 2011 3.590 3.590 3.490 3.500 6,966,218 -0.08(-2.23%)
Dec 13, 2011 3.640 3.720 3.550 3.580 8,054,241 -0.05(-1.38%)
Dec 12, 2011 3.650 3.650 3.580 3.630 3,717,497 -0.04(-1.09%)
Dec 09, 2011 3.650 3.740 3.620 3.670 5,966,536 +0.08(+2.23%)
Dec 08, 2011 3.730 3.740 3.590 3.590 5,731,795 -0.14(-3.75%)
Dec 07, 2011 3.810 3.810 3.660 3.730 11,923,662 -0.05(-1.32%)
Dec 06, 2011 4.000 4.030 3.780 3.780 11,861,145 -0.18(-4.55%)
Dec 05, 2011 4.120 4.140 3.910 3.960 8,787,237 -0.09(-2.22%)
Dec 02, 2011 4.090 4.190 4.040 4.050 15,662,798 +0.07(+1.76%)
Dec 01, 2011 3.890 4.050 3.760 3.980 8,209,736 +0.20(+5.29%)
Nov 30, 2011 3.750 3.780 3.670 3.780 7,316,779 +0.09(+2.44%)
Nov 29, 2011 3.830 3.900 3.680 3.690 7,806,840 -0.12(-3.15%)
Nov 28, 2011 3.860 3.910 3.760 3.810 11,799,797 +0.04(+1.06%)
Nov 25, 2011 3.790 3.830 3.700 3.770 2,335,256 -0.01(-0.26%)
Nov 24, 2011 3.770 3.840 3.770 3.780 1,082,861 +0.00(+0.00%)
Nov 23, 2011 3.880 3.880 3.770 3.780 4,188,122 -0.15(-3.82%)
Nov 22, 2011 3.950 3.960 3.790 3.930 6,634,575 -0.05(-1.26%)
Nov 21, 2011 4.030 4.050 3.920 3.980 3,717,617 -0.13(-3.16%)
Nov 18, 2011 4.150 4.190 4.070 4.110 5,072,464 -0.07(-1.67%)
Nov 17, 2011 4.270 4.290 4.140 4.180 3,860,964 -0.07(-1.65%)
Nov 16, 2011 4.310 4.390 4.250 4.250 4,344,739 -0.06(-1.39%)
Nov 15, 2011 4.340 4.390 4.280 4.310 6,386,135 -0.07(-1.60%)
Nov 14, 2011 4.290 4.400 4.260 4.380 7,337,490 +0.14(+3.30%)
Nov 11, 2011 4.200 4.270 4.190 4.240 2,025,768 +0.05(+1.19%)
Nov 10, 2011 4.210 4.240 4.120 4.190 4,059,611 +0.00(+0.00%)
Nov 09, 2011 4.230 4.240 4.150 4.190 8,010,611 -0.12(-2.78%)
Nov 08, 2011 4.270 4.390 4.270 4.310 5,378,215 +0.06(+1.41%)
Nov 07, 2011 4.150 4.250 4.130 4.250 4,772,000 +0.12(+2.91%)
Nov 04, 2011 4.170 4.180 4.060 4.130 3,614,727 -0.06(-1.43%)
Nov 03, 2011 4.130 4.190 4.040 4.190 5,713,590 +0.11(+2.70%)
Nov 02, 2011 4.210 4.250 4.070 4.080 9,685,668 -0.07(-1.69%)
Nov 01, 2011 4.000 4.190 3.950 4.150 7,957,744 +0.03(+0.73%)
Oct 31, 2011 4.400 4.400 4.090 4.120 11,752,325 -0.29(-6.58%)
Oct 28, 2011 4.090 4.430 4.090 4.410 12,571,813 +0.33(+8.09%)
Oct 27, 2011 4.210 4.240 4.080 4.080 12,275,476 +0.02(+0.49%)
Oct 26, 2011 4.050 4.140 4.020 4.060 7,176,256 +0.06(+1.50%)
Oct 25, 2011 4.050 4.120 4.000 4.000 5,758,974 -0.06(-1.48%)
Oct 24, 2011 4.050 4.090 4.020 4.060 5,994,727 +0.07(+1.75%)
Oct 21, 2011 4.030 4.060 3.990 3.990 7,174,391 +0.01(+0.25%)
Oct 20, 2011 3.890 4.010 3.870 3.980 9,849,187 +0.10(+2.58%)
Oct 19, 2011 3.950 3.960 3.880 3.880 5,083,167 -0.09(-2.27%)
Oct 18, 2011 3.990 3.990 3.930 3.970 8,035,657 -0.03(-0.75%)
Oct 17, 2011 4.040 4.070 3.960 4.000 5,883,707 -0.05(-1.23%)
Oct 14, 2011 4.070 4.100 4.030 4.050 9,245,639 +0.03(+0.75%)
Oct 13, 2011 3.980 4.020 3.860 4.020 10,422,161 +0.01(+0.25%)
Oct 12, 2011 4.070 4.070 3.980 4.010 11,700,532 -0.02(-0.50%)
Oct 11, 2011 4.080 4.100 4.010 4.030 8,380,327 +0.07(+1.77%)
Oct 07, 2011 4.060 4.080 3.920 3.960 7,633,686 -0.04(-1.00%)
Oct 06, 2011 3.890 4.050 3.940 4.000 14,769,805 +0.16(+4.17%)
Oct 05, 2011 3.660 3.920 3.630 3.840 8,466,642 +0.22(+6.08%)
Oct 04, 2011 3.600 3.630 3.420 3.620 6,577,455 -0.06(-1.63%)
Oct 03, 2011 3.600 3.720 3.540 3.680 5,024,393 +0.01(+0.27%)
Sep 30, 2011 3.750 3.750 3.630 3.670 7,157,784 -0.10(-2.65%)
Sep 29, 2011 3.950 3.970 3.690 3.770 5,738,938 -0.10(-2.58%)
Sep 28, 2011 4.160 4.160 3.820 3.870 6,580,160 -0.27(-6.52%)
Sep 27, 2011 4.150 4.230 4.130 4.140 8,211,152 +0.11(+2.73%)
Sep 26, 2011 4.040 4.060 3.900 4.030 4,772,652 +0.00(+0.00%)
Sep 23, 2011 3.990 4.060 3.880 4.030 6,208,159 +0.04(+1.00%)
Sep 22, 2011 3.810 4.020 3.740 3.990 12,272,789 +0.01(+0.25%)
Sep 21, 2011 4.210 4.220 3.980 3.980 11,362,678 -0.23(-5.46%)
Sep 20, 2011 4.250 4.270 4.180 4.210 3,800,748 -0.03(-0.71%)
Sep 19, 2011 4.250 4.260 4.100 4.240 3,847,967 -0.05(-1.17%)
Sep 16, 2011 4.390 4.450 4.230 4.290 10,498,790 -0.06(-1.38%)
Sep 15, 2011 4.300 4.490 4.260 4.350 7,255,151 +0.15(+3.57%)
Sep 14, 2011 4.240 4.290 4.010 4.200 12,606,497 -0.06(-1.41%)
Sep 13, 2011 4.250 4.340 4.220 4.260 6,255,122 +0.03(+0.71%)
Sep 12, 2011 4.260 4.290 4.140 4.230 12,573,974 -0.16(-3.64%)
Sep 09, 2011 4.650 4.660 4.360 4.390 15,150,248 -0.31(-6.60%)
Sep 08, 2011 4.670 4.800 4.660 4.700 5,061,679 -0.04(-0.84%)
Sep 07, 2011 4.470 4.840 4.470 4.740 13,605,937 +0.29(+6.52%)
Sep 06, 2011 4.450 4.470 4.160 4.450 11,651,010 -0.03(-0.67%)
Sep 02, 2011 4.500 4.520 4.370 4.480 5,037,460 -0.08(-1.75%)
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.