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

Bombardier (TSX: BBD-B )

72.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2008 4.730 4.910 4.650 4.650 11,321,352 -0.08(-1.69%)
Oct 30, 2008 4.490 4.780 4.460 4.730 15,007,187 +0.34(+7.74%)
Oct 29, 2008 4.490 4.500 4.310 4.390 13,558,562 -0.04(-0.90%)
Oct 28, 2008 4.320 4.430 4.110 4.430 14,038,379 +0.33(+8.05%)
Oct 27, 2008 4.380 4.430 4.100 4.100 7,161,951 -0.49(-10.68%)
Oct 24, 2008 4.000 4.590 3.950 4.590 9,430,297 +0.34(+8.00%)
Oct 23, 2008 4.290 4.550 4.160 4.250 11,677,858 +0.02(+0.47%)
Oct 22, 2008 4.360 4.480 4.190 4.230 12,503,268 -0.32(-7.03%)
Oct 21, 2008 4.680 4.900 4.500 4.550 11,222,437 -0.17(-3.60%)
Oct 20, 2008 4.490 4.750 4.330 4.720 16,768,813 +0.36(+8.26%)
Oct 17, 2008 4.150 4.560 4.070 4.360 12,177,689 +0.19(+4.56%)
Oct 16, 2008 4.400 4.420 4.050 4.170 8,518,599 -0.08(-1.88%)
Oct 15, 2008 4.010 4.490 3.920 4.250 14,179,873 +0.20(+4.94%)
Oct 14, 2008 5.000 5.040 3.510 4.050 25,271,928 +0.54(+15.38%)
Oct 10, 2008 3.750 3.900 3.170 3.510 22,840,120 -0.65(-15.63%)
Oct 09, 2008 4.790 4.900 3.950 4.160 18,639,800 -0.28(-6.31%)
Oct 08, 2008 3.950 4.630 3.950 4.440 19,201,492 -0.09(-1.99%)
Oct 07, 2008 5.010 5.330 4.530 4.530 15,828,973 -0.27(-5.62%)
Oct 06, 2008 4.950 5.000 4.170 4.800 18,873,060 -0.40(-7.69%)
Oct 03, 2008 5.100 5.440 5.050 5.200 19,792,908 +0.21(+4.21%)
Oct 02, 2008 5.500 5.500 4.990 4.990 12,578,255 -0.43(-7.93%)
Oct 01, 2008 5.700 5.720 5.310 5.420 12,098,443 -0.36(-6.23%)
Sep 30, 2008 5.420 5.780 5.350 5.780 14,040,202 +0.66(+12.89%)
Sep 29, 2008 5.500 5.640 4.970 5.120 11,675,485 -0.60(-10.49%)
Sep 26, 2008 5.980 5.980 5.460 5.720 14,483,871 -0.35(-5.77%)
Sep 25, 2008 6.200 6.320 6.050 6.070 11,936,472 -0.01(-0.16%)
Sep 24, 2008 6.420 6.430 6.020 6.080 9,372,094 -0.31(-4.85%)
Sep 23, 2008 6.350 6.650 6.260 6.390 12,386,811 -0.06(-0.93%)
Sep 22, 2008 6.560 6.850 6.420 6.450 8,799,367 -0.17(-2.57%)
Sep 19, 2008 6.500 6.770 6.210 6.620 22,079,284 +0.53(+8.70%)
Sep 18, 2008 6.350 6.790 6.020 6.090 12,197,964 -0.28(-4.40%)
Sep 17, 2008 6.920 6.930 6.010 6.370 16,155,545 -0.56(-8.08%)
Sep 16, 2008 6.900 6.950 6.540 6.930 12,402,413 -0.08(-1.14%)
Sep 15, 2008 7.150 7.250 7.010 7.010 6,450,750 -0.37(-5.01%)
Sep 12, 2008 7.420 7.570 7.340 7.380 5,728,893 -0.08(-1.07%)
Sep 11, 2008 7.230 7.480 7.150 7.460 5,234,208 +0.06(+0.81%)
Sep 10, 2008 7.360 7.440 7.130 7.400 7,509,526 +0.15(+2.07%)
Sep 09, 2008 7.470 7.650 7.170 7.250 6,632,247 -0.21(-2.82%)
Sep 08, 2008 7.760 7.780 7.450 7.460 8,016,465 -0.04(-0.53%)
Sep 05, 2008 7.800 7.800 7.150 7.500 19,110,464 -0.31(-3.97%)
Sep 04, 2008 8.500 8.500 7.640 7.810 17,860,972 -0.59(-7.02%)
Sep 03, 2008 8.070 8.460 8.040 8.400 13,647,872 +0.36(+4.48%)
Sep 02, 2008 8.250 8.320 8.040 8.040 11,361,209 -0.21(-2.55%)
Aug 29, 2008 7.970 8.250 7.970 8.250 13,165,235 +0.28(+3.51%)
Aug 28, 2008 7.640 7.970 7.630 7.970 8,266,846 +0.35(+4.59%)
Aug 27, 2008 7.470 7.630 7.400 7.620 6,157,293 +0.11(+1.46%)
Aug 26, 2008 7.400 7.520 7.290 7.510 4,640,098 +0.15(+2.04%)
Aug 25, 2008 7.580 7.610 7.320 7.360 4,201,624 -0.29(-3.79%)
Aug 22, 2008 7.550 7.700 7.540 7.650 3,224,669 +0.13(+1.73%)
Aug 21, 2008 7.450 7.630 7.370 7.520 5,532,030 +0.01(+0.13%)
Aug 20, 2008 7.240 7.540 7.210 7.510 5,137,972 +0.29(+4.02%)
Aug 19, 2008 7.310 7.390 7.190 7.220 5,855,157 -0.24(-3.22%)
Aug 18, 2008 7.590 7.690 7.420 7.460 3,155,008 -0.11(-1.45%)
Aug 15, 2008 7.650 7.700 7.450 7.570 4,420,615 -0.19(-2.45%)
Aug 14, 2008 7.700 7.820 7.600 7.760 5,062,831 +0.01(+0.13%)
Aug 13, 2008 7.500 7.790 7.440 7.750 6,158,322 +0.19(+2.51%)
Aug 12, 2008 7.790 7.850 7.490 7.560 7,448,038 -0.28(-3.57%)
Aug 11, 2008 7.820 7.980 7.750 7.840 7,476,751 +0.02(+0.26%)
Aug 08, 2008 7.450 8.000 7.390 7.820 9,967,546 +0.37(+4.97%)
Aug 07, 2008 7.310 7.530 7.280 7.450 6,895,136 +0.06(+0.81%)
Aug 06, 2008 7.360 7.430 7.190 7.390 6,653,241 +0.04(+0.54%)
Aug 05, 2008 7.090 7.370 7.080 7.350 8,506,125 +0.28(+3.96%)
Aug 04, 2008 7.350 7.350 7.030 7.070 5,611,583 +0.00(+0.00%)
Aug 01, 2008 7.350 7.350 7.030 7.070 5,611,583 -0.27(-3.68%)
Jul 31, 2008 7.200 7.350 7.060 7.340 7,586,063 +0.14(+1.94%)
Jul 30, 2008 6.840 7.280 6.840 7.200 11,982,319 +0.43(+6.35%)
Jul 29, 2008 6.700 6.840 6.700 6.770 5,525,054 +0.00(+0.00%)
Jul 28, 2008 6.890 6.900 6.740 6.770 2,752,930 -0.08(-1.17%)
Jul 25, 2008 6.970 6.970 6.780 6.850 5,086,790 +0.00(+0.00%)
Jul 24, 2008 7.180 7.180 6.820 6.850 4,719,798 -0.30(-4.20%)
Jul 23, 2008 7.100 7.190 6.970 7.150 7,194,373 +0.11(+1.56%)
Jul 22, 2008 6.900 7.040 6.700 7.040 6,728,335 +0.11(+1.59%)
Jul 21, 2008 7.200 7.200 6.830 6.930 6,207,312 -0.22(-3.08%)
Jul 18, 2008 7.200 7.240 7.050 7.150 7,121,063 +0.08(+1.13%)
Jul 17, 2008 7.000 7.090 6.930 7.070 7,776,060 +0.17(+2.46%)
Jul 16, 2008 6.900 6.970 6.580 6.900 11,379,588 -0.04(-0.58%)
Jul 15, 2008 7.150 7.170 6.900 6.940 27,322,092 -0.28(-3.88%)
Jul 14, 2008 7.600 7.630 7.220 7.220 35,737,316 +0.11(+1.55%)
Jul 11, 2008 7.310 7.310 7.000 7.110 16,667,414 -0.27(-3.66%)
Jul 10, 2008 7.550 7.620 7.330 7.380 10,074,896 -0.12(-1.60%)
Jul 09, 2008 7.490 7.790 7.460 7.500 19,782,584 +0.17(+2.32%)
Jul 08, 2008 7.070 7.330 6.910 7.330 15,687,053 +0.38(+5.47%)
Jul 07, 2008 7.110 7.220 6.750 6.950 13,272,287 -0.10(-1.42%)
Jul 04, 2008 7.160 7.160 6.980 7.050 10,414,801 -0.12(-1.67%)
Jul 03, 2008 7.210 7.280 6.960 7.170 11,218,025 -0.04(-0.55%)
Jul 02, 2008 7.440 7.490 7.070 7.210 9,427,125 -0.20(-2.70%)
Jul 01, 2008 7.230 7.430 7.150 7.410 13,747,760 +0.00(+0.00%)
Jun 30, 2008 7.230 7.430 7.150 7.410 13,747,760 +0.17(+2.35%)
Jun 27, 2008 7.110 7.370 7.070 7.240 18,324,940 -0.01(-0.14%)
Jun 26, 2008 7.450 7.450 7.070 7.250 13,684,149 -0.29(-3.85%)
Jun 25, 2008 7.300 7.550 7.160 7.540 29,377,514 +0.25(+3.43%)
Jun 24, 2008 7.700 7.700 7.260 7.290 16,306,227 -0.51(-6.54%)
Jun 23, 2008 7.450 7.940 7.450 7.800 11,372,907 +0.39(+5.26%)
Jun 20, 2008 7.650 7.750 7.410 7.410 20,140,116 -0.06(-0.80%)
Jun 19, 2008 7.590 7.700 7.410 7.470 11,956,731 -0.19(-2.48%)
Jun 18, 2008 7.800 7.820 7.520 7.660 19,594,522 -0.22(-2.79%)
Jun 17, 2008 7.870 7.900 7.770 7.880 17,335,728 +0.06(+0.77%)
Jun 16, 2008 7.770 7.940 7.740 7.820 10,047,085 +0.03(+0.39%)
Jun 13, 2008 7.930 7.940 7.780 7.790 11,218,568 -0.10(-1.27%)
Jun 12, 2008 7.890 8.020 7.870 7.890 15,315,094 +0.00(+0.00%)
Jun 11, 2008 7.890 8.030 7.750 7.890 21,320,850 -0.02(-0.25%)
Jun 10, 2008 7.990 8.060 7.860 7.910 20,992,332 -0.26(-3.18%)
Jun 09, 2008 8.650 8.660 8.130 8.170 23,667,160 -0.55(-6.31%)
Jun 06, 2008 8.750 8.880 8.710 8.720 10,092,418 -0.12(-1.36%)
Jun 05, 2008 8.970 8.970 8.660 8.840 18,567,146 -0.06(-0.67%)
Jun 04, 2008 8.420 8.920 8.380 8.900 31,702,924 +0.74(+9.07%)
Jun 03, 2008 8.200 8.250 7.960 8.160 13,068,208 -0.04(-0.49%)
Jun 02, 2008 8.010 8.350 8.010 8.200 23,709,456 +0.30(+3.80%)
May 30, 2008 7.800 7.940 7.720 7.900 10,789,255 +0.15(+1.94%)
May 29, 2008 7.560 7.790 7.530 7.750 8,523,023 +0.12(+1.57%)
May 28, 2008 7.400 7.890 7.400 7.630 27,595,990 +0.24(+3.25%)
May 27, 2008 7.380 7.440 7.290 7.390 7,503,833 -0.01(-0.14%)
May 26, 2008 7.440 7.450 7.370 7.400 3,148,968 -0.05(-0.67%)
May 23, 2008 7.400 7.540 7.400 7.450 7,199,830 +0.03(+0.40%)
May 22, 2008 7.380 7.480 7.360 7.420 13,857,173 +0.02(+0.27%)
May 21, 2008 7.600 7.660 7.370 7.400 19,752,746 -0.27(-3.52%)
May 20, 2008 7.370 7.700 7.350 7.670 13,393,088 +0.11(+1.46%)
May 19, 2008 7.190 7.620 7.150 7.560 22,896,892 +0.00(+0.00%)
May 16, 2008 7.190 7.620 7.150 7.560 22,896,892 +0.40(+5.59%)
May 15, 2008 6.660 7.180 6.610 7.160 21,878,212 +0.49(+7.35%)
May 14, 2008 6.460 6.730 6.460 6.670 27,157,298 +0.20(+3.09%)
May 13, 2008 6.470 6.510 6.380 6.470 5,106,232 -0.05(-0.77%)
May 12, 2008 6.560 6.590 6.440 6.520 5,912,245 -0.01(-0.15%)
May 09, 2008 6.570 6.630 6.450 6.530 8,473,362 -0.05(-0.76%)
May 08, 2008 6.530 6.600 6.520 6.580 9,541,220 +0.05(+0.77%)
May 07, 2008 6.480 6.570 6.470 6.530 6,402,807 +0.07(+1.08%)
May 06, 2008 6.550 6.620 6.410 6.460 7,333,522 -0.13(-1.97%)
May 05, 2008 6.640 6.670 6.530 6.590 8,543,447 -0.08(-1.20%)
May 02, 2008 6.600 6.680 6.670 6.670 10,085,902 +0.13(+1.99%)
May 01, 2008 6.590 6.660 6.540 6.540 4,557,010 -0.06(-0.91%)
Apr 30, 2008 6.450 6.680 6.450 6.600 14,221,821 +0.15(+2.33%)
Apr 29, 2008 6.550 6.580 6.420 6.450 8,248,227 -0.11(-1.68%)
Apr 28, 2008 6.500 6.610 6.500 6.560 7,285,879 +0.01(+0.15%)
Apr 25, 2008 6.470 6.560 6.430 6.550 8,016,907 +0.04(+0.61%)
Apr 24, 2008 6.480 6.540 6.420 6.510 5,044,757 -0.01(-0.15%)
Apr 23, 2008 6.520 6.570 6.440 6.520 7,973,799 -0.06(-0.91%)
Apr 22, 2008 6.670 6.740 6.460 6.580 8,297,064 -0.11(-1.64%)
Apr 21, 2008 6.600 6.790 6.580 6.690 4,084,649 +0.04(+0.60%)
Apr 18, 2008 6.780 6.880 6.580 6.650 5,380,495 -0.06(-0.89%)
Apr 17, 2008 6.480 6.750 6.480 6.710 10,926,932 +0.20(+3.07%)
Apr 16, 2008 6.460 6.570 6.440 6.510 6,309,616 +0.04(+0.62%)
Apr 15, 2008 6.360 6.470 6.350 6.470 8,051,843 +0.11(+1.73%)
Apr 14, 2008 6.300 6.460 6.260 6.360 11,378,114 +0.05(+0.79%)
Apr 11, 2008 6.450 6.490 6.250 6.310 9,843,973 -0.30(-4.54%)
Apr 10, 2008 6.290 6.650 6.260 6.610 15,682,356 +0.32(+5.09%)
Apr 09, 2008 6.450 6.590 6.260 6.290 15,810,041 -0.14(-2.18%)
Apr 08, 2008 6.280 6.530 6.280 6.430 26,191,906 +0.03(+0.47%)
Apr 07, 2008 6.200 6.470 6.140 6.400 22,733,198 +0.31(+5.09%)
Apr 04, 2008 6.050 6.160 6.010 6.090 25,424,942 +0.14(+2.35%)
Apr 03, 2008 5.850 6.080 5.840 5.950 26,898,580 +0.35(+6.25%)
Apr 02, 2008 5.630 5.680 5.580 5.600 7,079,082 -0.03(-0.53%)
Apr 01, 2008 5.540 5.630 5.400 5.630 5,945,762 +0.16(+2.93%)
Mar 31, 2008 5.450 5.510 5.340 5.470 8,609,697 +0.05(+0.92%)
Mar 28, 2008 5.550 5.630 5.420 5.420 4,904,030 -0.17(-3.04%)
Mar 27, 2008 5.550 5.640 5.480 5.590 4,469,691 +0.04(+0.72%)
Mar 26, 2008 5.580 5.580 5.460 5.550 7,618,706 +0.00(+0.00%)
Mar 25, 2008 5.530 5.700 5.500 5.550 7,556,539 -0.03(-0.54%)
Mar 24, 2008 5.320 5.600 5.280 5.580 7,454,762 +0.26(+4.89%)
Mar 21, 2008 5.360 5.380 5.210 5.320 9,052,093 +0.00(+0.00%)
Mar 20, 2008 5.360 5.380 5.210 5.320 9,052,093 -0.03(-0.56%)
Mar 19, 2008 5.490 5.510 5.300 5.350 4,258,390 -0.19(-3.43%)
Mar 18, 2008 5.250 5.540 5.210 5.540 5,026,153 +0.36(+6.95%)
Mar 17, 2008 5.150 5.290 5.110 5.180 10,391,289 -0.15(-2.81%)
Mar 14, 2008 5.580 5.600 5.310 5.330 19,092,792 -0.23(-4.14%)
Mar 13, 2008 5.310 5.590 5.280 5.560 10,042,090 +0.18(+3.35%)
Mar 12, 2008 5.400 5.480 5.340 5.380 5,375,540 -0.02(-0.37%)
Mar 11, 2008 5.350 5.470 5.260 5.400 7,514,196 +0.12(+2.27%)
Mar 10, 2008 5.400 5.430 5.180 5.280 4,065,389 -0.02(-0.38%)
Mar 07, 2008 5.260 5.330 5.170 5.300 5,503,578 -0.04(-0.75%)
Mar 06, 2008 5.480 5.480 5.250 5.340 4,528,387 -0.14(-2.55%)
Mar 05, 2008 5.520 5.560 5.360 5.480 6,521,750 +0.00(+0.00%)
Mar 04, 2008 5.490 5.610 5.330 5.480 4,557,412 -0.02(-0.36%)
Mar 03, 2008 5.550 5.590 5.450 5.500 4,565,111 -0.13(-2.31%)
Feb 29, 2008 5.750 5.790 5.580 5.630 4,076,047 -0.18(-3.10%)
Feb 28, 2008 5.750 5.810 5.710 5.810 4,411,607 +0.02(+0.35%)
Feb 27, 2008 5.570 5.810 5.570 5.790 7,536,024 +0.17(+3.02%)
Feb 26, 2008 5.730 5.740 5.570 5.620 4,519,585 -0.12(-2.09%)
Feb 25, 2008 5.580 5.760 5.580 5.740 5,603,555 +0.12(+2.14%)
Feb 22, 2008 5.810 5.820 5.620 5.620 11,451,645 -0.10(-1.75%)
Feb 21, 2008 5.720 5.750 5.650 5.720 6,678,954 +0.05(+0.88%)
Feb 20, 2008 5.730 5.750 5.640 5.670 11,184,047 -0.16(-2.74%)
Feb 19, 2008 5.600 5.860 5.560 5.830 12,323,597 +0.30(+5.42%)
Feb 18, 2008 5.530 5.530 5.530 5.530 0 +0.00(+0.00%)
Feb 15, 2008 5.350 5.530 5.330 5.530 5,313,926 +0.15(+2.79%)
Feb 14, 2008 5.580 5.590 5.380 5.380 5,267,618 -0.21(-3.76%)
Feb 13, 2008 5.280 5.710 5.280 5.590 15,693,111 +0.39(+7.50%)
Feb 12, 2008 5.090 5.230 5.060 5.200 10,388,374 +0.15(+2.97%)
Feb 11, 2008 5.170 5.170 5.010 5.050 8,375,125 -0.11(-2.13%)
Feb 08, 2008 4.940 5.160 4.940 5.160 7,847,733 +0.20(+4.03%)
Feb 07, 2008 4.900 4.970 4.860 4.960 8,334,537 +0.00(+0.00%)
Feb 06, 2008 4.820 4.960 4.770 4.960 7,646,846 +0.23(+4.86%)
Feb 05, 2008 4.710 4.780 4.640 4.730 7,998,292 +0.02(+0.42%)
Feb 04, 2008 4.930 4.930 4.690 4.710 8,148,944 -0.17(-3.48%)
Feb 01, 2008 4.970 5.030 4.820 4.880 16,328,935 -0.07(-1.41%)
Jan 31, 2008 4.850 4.960 4.780 4.950 7,758,576 +0.07(+1.43%)
Jan 30, 2008 5.000 5.040 4.850 4.880 7,774,679 -0.11(-2.20%)
Jan 29, 2008 4.770 4.990 4.760 4.990 5,430,027 +0.25(+5.27%)
Jan 28, 2008 4.710 4.820 4.570 4.740 4,817,638 +0.03(+0.64%)
Jan 25, 2008 5.000 5.010 4.620 4.710 5,866,471 -0.21(-4.27%)
Jan 24, 2008 4.920 5.040 4.850 4.920 12,352,338 +0.12(+2.50%)
Jan 23, 2008 4.550 4.800 4.380 4.800 9,341,891 +0.18(+3.90%)
Jan 22, 2008 4.120 4.700 4.120 4.620 17,006,608 +0.37(+8.71%)
Jan 21, 2008 4.110 4.380 4.060 4.250 13,719,913 -0.46(-9.77%)
Jan 18, 2008 4.880 5.030 4.560 4.710 11,761,870 -0.13(-2.69%)
Jan 17, 2008 5.270 5.280 4.740 4.840 11,247,340 -0.38(-7.28%)
Jan 16, 2008 5.120 5.280 5.100 5.220 7,432,502 -0.06(-1.14%)
Jan 15, 2008 5.400 5.450 5.170 5.280 7,086,365 -0.19(-3.47%)
Jan 14, 2008 5.530 5.580 5.420 5.470 4,759,504 -0.06(-1.08%)
Jan 11, 2008 5.680 5.730 5.460 5.530 6,142,005 -0.19(-3.32%)
Jan 10, 2008 5.690 5.790 5.550 5.720 5,230,524 -0.01(-0.17%)
Jan 09, 2008 5.760 5.870 5.700 5.730 5,917,966 -0.05(-0.87%)
Jan 08, 2008 5.740 5.780 5.670 5.780 5,482,027 +0.06(+1.05%)
Jan 07, 2008 5.850 5.940 5.660 5.720 4,487,357 -0.13(-2.22%)
Jan 04, 2008 5.840 5.910 5.820 5.850 4,160,965 +0.01(+0.17%)
Jan 03, 2008 5.900 5.900 5.820 5.840 3,584,144 -0.06(-1.02%)
Jan 02, 2008 6.000 6.010 5.900 5.900 2,213,461 -0.06(-1.01%)
Jan 01, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Dec 31, 2007 6.030 6.040 5.960 5.960 1,164,132 -0.08(-1.32%)
Dec 28, 2007 5.980 6.040 5.980 6.040 3,158,960 +0.09(+1.51%)
Dec 27, 2007 6.000 6.070 5.950 5.950 5,062,313 -0.10(-1.65%)
Dec 26, 2007 6.020 6.080 6.050 6.050 1,212,550 +0.00(+0.00%)
Dec 24, 2007 6.020 6.080 6.050 6.050 1,212,550 +0.03(+0.50%)
Dec 21, 2007 5.910 6.110 5.900 6.020 9,673,408 +0.04(+0.67%)
Dec 20, 2007 5.940 6.050 5.920 5.980 3,546,588 +0.07(+1.18%)
Dec 19, 2007 5.850 6.030 5.830 5.910 3,775,352 +0.05(+0.85%)
Dec 18, 2007 5.770 5.920 5.740 5.860 5,749,448 +0.16(+2.81%)
Dec 17, 2007 5.810 5.940 5.630 5.700 7,246,261 -0.20(-3.39%)
Dec 14, 2007 6.010 6.020 5.900 5.900 3,412,601 -0.13(-2.16%)
Dec 13, 2007 6.050 6.060 5.950 6.030 6,328,645 -0.04(-0.66%)
Dec 12, 2007 6.170 6.270 5.990 6.070 5,873,141 +0.02(+0.33%)
Dec 11, 2007 5.960 6.160 5.930 6.050 8,037,458 +0.09(+1.51%)
Dec 10, 2007 6.150 6.160 5.950 5.960 5,698,470 -0.16(-2.61%)
Dec 07, 2007 6.200 6.220 6.070 6.120 4,826,415 -0.06(-0.97%)
Dec 06, 2007 6.270 6.290 6.150 6.180 7,061,440 -0.10(-1.59%)
Dec 05, 2007 6.000 6.350 6.000 6.280 17,387,292 +0.35(+5.90%)
Dec 04, 2007 5.980 6.020 5.840 5.930 10,529,676 +0.08(+1.37%)
Dec 03, 2007 6.050 6.100 5.840 5.850 8,236,570 -0.20(-3.31%)
Nov 30, 2007 5.960 6.050 5.920 6.050 8,380,104 +0.20(+3.42%)
Nov 29, 2007 5.800 5.870 5.650 5.850 12,294,968 +0.09(+1.56%)
Nov 28, 2007 5.700 6.020 5.660 5.760 21,199,740 +0.28(+5.11%)
Nov 27, 2007 5.300 5.510 5.280 5.480 5,388,812 +0.18(+3.40%)
Nov 26, 2007 5.340 5.370 5.280 5.300 2,161,243 -0.06(-1.12%)
Nov 23, 2007 5.360 5.470 5.360 5.360 2,977,829 +0.03(+0.56%)
Nov 21, 2007 5.350 5.360 5.280 5.330 3,272,101 -0.02(-0.37%)
Nov 20, 2007 5.240 5.420 5.240 5.350 3,451,520 -0.01(-0.19%)
Nov 19, 2007 5.440 5.440 5.340 5.360 3,877,766 -0.12(-2.19%)
Nov 16, 2007 5.250 5.520 5.220 5.480 7,252,847 -0.04(-0.72%)
Nov 15, 2007 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
Nov 14, 2007 5.410 5.530 5.410 5.520 11,366,871 +0.16(+2.99%)
Nov 13, 2007 5.180 5.390 5.140 5.360 6,006,892 +0.26(+5.10%)
Nov 12, 2007 5.100 5.200 5.080 5.100 3,298,625 -0.02(-0.39%)
Nov 09, 2007 5.160 5.180 5.090 5.120 5,398,492 -0.13(-2.48%)
Nov 08, 2007 5.190 5.260 5.100 5.250 6,245,593 +0.08(+1.55%)
Nov 07, 2007 5.330 5.390 5.120 5.170 5,287,296 -0.24(-4.44%)
Nov 06, 2007 5.430 5.500 5.360 5.410 3,777,889 -0.01(-0.18%)
Nov 05, 2007 5.400 5.440 5.320 5.420 4,267,051 -0.06(-1.09%)
Nov 02, 2007 5.570 5.590 5.460 5.480 5,079,151 -0.11(-1.97%)
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.