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

Celestica (NY: CLS )

51.58 -0.84 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 4.700 4.990 4.580 4.990 628,114 +0.38(+8.24%)
Nov 26, 2008 3.900 4.650 3.880 4.610 918,159 +0.61(+15.25%)
Nov 25, 2008 4.050 4.100 3.870 4.000 593,622 -0.03(-0.74%)
Nov 24, 2008 3.900 4.100 3.800 4.030 1,044,866 +0.32(+8.63%)
Nov 21, 2008 3.480 3.750 3.240 3.710 1,411,525 +0.44(+13.46%)
Nov 20, 2008 3.600 3.600 3.260 3.270 1,469,510 -0.32(-8.91%)
Nov 19, 2008 4.030 4.160 3.570 3.590 913,791 -0.53(-12.86%)
Nov 18, 2008 3.990 4.160 3.890 4.120 1,197,924 +0.22(+5.64%)
Nov 17, 2008 4.050 4.120 3.900 3.900 804,200 -0.25(-6.02%)
Nov 14, 2008 4.320 4.360 4.140 4.150 0 -0.29(-6.53%)
Nov 13, 2008 4.020 4.470 3.870 4.440 901,981 +0.49(+12.41%)
Nov 12, 2008 4.070 4.110 3.810 3.950 1,854,140 -0.25(-5.95%)
Nov 11, 2008 4.450 4.480 4.090 4.200 574,820 -0.26(-5.83%)
Nov 10, 2008 4.870 4.900 4.320 4.460 1,544,977 -0.35(-7.28%)
Nov 07, 2008 4.900 4.930 4.620 4.810 957,033 +0.10(+2.12%)
Nov 06, 2008 4.810 4.880 4.580 4.710 1,382,187 -0.19(-3.88%)
Nov 05, 2008 5.250 5.400 4.810 4.900 1,003,973 -0.36(-6.84%)
Nov 04, 2008 5.160 5.320 5.100 5.260 783,296 +0.20(+3.95%)
Nov 03, 2008 4.950 5.090 4.840 5.060 565,003 +0.07(+1.40%)
Oct 31, 2008 4.510 5.100 4.480 4.990 1,459,747 +0.23(+4.83%)
Oct 30, 2008 4.590 4.760 4.370 4.760 1,421,349 +0.16(+3.48%)
Oct 29, 2008 4.000 4.600 3.910 4.600 1,673,349 +0.64(+16.16%)
Oct 28, 2008 4.080 4.150 3.830 3.960 1,523,468 +0.05(+1.28%)
Oct 27, 2008 4.140 4.250 3.900 3.910 1,695,400 -0.44(-10.11%)
Oct 24, 2008 4.060 4.570 3.750 4.350 2,663,124 +0.69(+18.85%)
Oct 23, 2008 3.620 3.940 3.600 3.660 2,501,319 -0.18(-4.69%)
Oct 22, 2008 4.040 4.040 3.800 3.840 1,836,639 -0.29(-7.02%)
Oct 21, 2008 4.300 4.330 4.130 4.130 1,225,675 -0.29(-6.56%)
Oct 20, 2008 4.460 4.800 4.310 4.420 1,478,672 -0.06(-1.34%)
Oct 17, 2008 4.240 4.650 4.220 4.480 1,967,391 +0.23(+5.41%)
Oct 16, 2008 4.600 4.740 4.230 4.250 2,311,639 -0.31(-6.80%)
Oct 15, 2008 4.760 5.040 4.530 4.560 1,771,172 -0.35(-7.13%)
Oct 14, 2008 5.440 5.780 4.880 4.910 1,701,519 -0.55(-10.07%)
Oct 13, 2008 4.920 5.470 4.760 5.460 1,893,546 +0.80(+17.17%)
Oct 10, 2008 4.940 5.250 4.660 4.660 2,678,517 -0.42(-8.27%)
Oct 09, 2008 5.300 5.610 4.950 5.080 2,428,587 -0.22(-4.15%)
Oct 08, 2008 4.680 5.360 4.650 5.300 3,229,300 +0.49(+10.19%)
Oct 07, 2008 4.920 5.300 4.770 4.810 2,193,833 -0.17(-3.41%)
Oct 06, 2008 5.460 5.460 4.960 4.980 3,658,239 -0.77(-13.39%)
Oct 03, 2008 6.070 6.230 5.710 5.750 0 -0.38(-6.20%)
Oct 02, 2008 6.100 6.230 5.990 6.130 1,536,205 -0.01(-0.16%)
Oct 01, 2008 6.230 6.260 6.040 6.140 1,777,285 -0.30(-4.66%)
Sep 30, 2008 6.520 6.590 6.300 6.440 2,030,918 -0.10(-1.53%)
Sep 29, 2008 6.570 6.680 6.290 6.540 2,141,354 -0.26(-3.82%)
Sep 26, 2008 6.720 7.010 6.650 6.800 0 -0.22(-3.13%)
Sep 25, 2008 7.050 7.260 6.940 7.020 974,754 -0.07(-0.99%)
Sep 24, 2008 6.810 7.110 6.550 7.090 1,591,734 +0.35(+5.19%)
Sep 23, 2008 6.570 6.880 6.500 6.740 1,534,717 +0.10(+1.51%)
Sep 22, 2008 7.050 7.480 6.560 6.640 2,207,746 -0.89(-11.82%)
Sep 19, 2008 7.410 7.840 7.320 7.530 0 +0.24(+3.29%)
Sep 18, 2008 7.020 7.300 6.770 7.290 2,678,751 +0.25(+3.55%)
Sep 17, 2008 7.490 7.570 6.950 7.040 3,315,139 -0.58(-7.61%)
Sep 16, 2008 7.300 7.620 7.170 7.620 1,627,447 +0.16(+2.14%)
Sep 15, 2008 7.240 7.660 7.240 7.460 1,132,336 -0.12(-1.58%)
Sep 12, 2008 7.540 7.610 7.450 7.580 976,906 +0.05(+0.66%)
Sep 11, 2008 7.370 7.530 7.260 7.530 1,152,676 +0.08(+1.07%)
Sep 10, 2008 7.520 7.570 7.330 7.450 1,344,971 +0.11(+1.50%)
Sep 09, 2008 7.910 7.910 7.340 7.340 1,996,252 -0.48(-6.14%)
Sep 08, 2008 7.850 8.030 7.640 7.820 2,028,916 +0.22(+2.89%)
Sep 05, 2008 7.440 7.640 7.300 7.600 0 +0.05(+0.66%)
Sep 04, 2008 8.240 8.240 7.530 7.550 2,840,518 -0.74(-8.93%)
Sep 03, 2008 8.040 8.310 8.030 8.290 1,293,296 +0.25(+3.11%)
Sep 02, 2008 8.460 8.580 7.960 8.040 1,283,250 -0.36(-4.29%)
Aug 29, 2008 8.450 8.470 8.260 8.400 0 +0.01(+0.12%)
Aug 28, 2008 8.320 8.450 8.230 8.390 557,824 +0.09(+1.08%)
Aug 27, 2008 8.210 8.500 8.140 8.300 842,845 +0.16(+1.97%)
Aug 26, 2008 8.070 8.230 7.960 8.140 852,252 +0.07(+0.87%)
Aug 25, 2008 8.230 8.230 8.010 8.070 615,333 -0.12(-1.47%)
Aug 22, 2008 8.190 8.260 8.080 8.190 0 +0.06(+0.74%)
Aug 21, 2008 8.010 8.170 8.000 8.130 579,769 +0.10(+1.25%)
Aug 20, 2008 8.060 8.140 7.930 8.030 825,362 +0.03(+0.37%)
Aug 19, 2008 8.310 8.350 7.900 8.000 1,128,031 -0.40(-4.76%)
Aug 18, 2008 8.500 8.540 8.310 8.400 576,997 -0.04(-0.47%)
Aug 15, 2008 8.620 8.630 8.320 8.440 0 -0.08(-0.94%)
Aug 14, 2008 8.600 8.700 8.490 8.520 653,218 -0.11(-1.27%)
Aug 13, 2008 8.530 8.680 8.410 8.630 715,170 +0.10(+1.17%)
Aug 12, 2008 8.290 8.570 8.290 8.530 850,163 +0.19(+2.28%)
Aug 11, 2008 8.410 8.720 8.250 8.340 1,413,994 -0.04(-0.48%)
Aug 08, 2008 8.020 8.520 7.980 8.380 1,219,057 +0.26(+3.20%)
Aug 07, 2008 8.250 8.390 8.060 8.120 1,269,535 -0.09(-1.10%)
Aug 06, 2008 7.960 8.240 7.900 8.210 1,344,629 +0.40(+5.12%)
Aug 05, 2008 7.560 7.880 7.540 7.810 1,654,660 +0.16(+2.09%)
Aug 04, 2008 7.990 7.990 7.600 7.650 891,735 -0.22(-2.80%)
Aug 01, 2008 7.900 7.920 7.500 7.870 1,888,694 -0.08(-1.01%)
Jul 31, 2008 8.110 8.270 7.930 7.950 1,520,271 -0.19(-2.33%)
Jul 30, 2008 8.310 8.310 8.020 8.140 1,294,322 -0.09(-1.09%)
Jul 29, 2008 8.230 8.270 7.910 8.230 1,958,615 +0.34(+4.31%)
Jul 28, 2008 7.920 8.110 7.790 7.890 2,170,457 -0.16(-1.99%)
Jul 25, 2008 8.010 8.240 7.830 8.050 3,894,746 -0.45(-5.29%)
Jul 24, 2008 8.450 8.540 8.260 8.500 2,297,526 +0.14(+1.67%)
Jul 23, 2008 8.070 8.410 7.960 8.360 2,546,368 +0.37(+4.63%)
Jul 22, 2008 8.300 8.450 7.970 7.990 2,042,278 -0.39(-4.65%)
Jul 21, 2008 8.570 8.690 8.350 8.380 1,416,001 -0.21(-2.44%)
Jul 18, 2008 8.490 8.740 8.390 8.590 886,852 -0.05(-0.58%)
Jul 17, 2008 8.390 8.730 8.380 8.640 1,610,751 +0.32(+3.85%)
Jul 16, 2008 8.020 8.430 7.880 8.320 1,741,970 +0.34(+4.26%)
Jul 15, 2008 8.160 8.190 7.830 7.980 1,900,940 -0.22(-2.68%)
Jul 14, 2008 8.500 8.520 8.040 8.200 874,729 -0.08(-0.97%)
Jul 11, 2008 8.520 8.720 8.220 8.280 1,447,821 -0.18(-2.13%)
Jul 10, 2008 8.650 8.700 8.370 8.460 1,311,720 -0.10(-1.17%)
Jul 09, 2008 8.390 8.640 8.360 8.560 1,474,679 +0.25(+3.01%)
Jul 08, 2008 8.240 8.330 8.010 8.310 1,081,490 +0.18(+2.21%)
Jul 07, 2008 8.080 8.310 7.970 8.130 1,093,450 +0.04(+0.49%)
Jul 04, 2008 8.120 8.310 8.000 8.090 513,328 +0.00(+0.00%)
Jul 03, 2008 8.120 8.310 8.000 8.090 513,328 +0.00(+0.00%)
Jul 02, 2008 8.350 8.430 8.030 8.090 1,198,453 -0.22(-2.65%)
Jul 01, 2008 8.310 8.500 8.160 8.310 1,173,222 -0.12(-1.42%)
Jun 30, 2008 8.490 8.590 8.350 8.430 897,041 -0.01(-0.12%)
Jun 27, 2008 8.660 8.750 8.400 8.440 1,037,983 -0.14(-1.63%)
Jun 26, 2008 8.830 8.830 8.440 8.580 1,641,439 -0.37(-4.13%)
Jun 25, 2008 8.970 9.080 8.850 8.950 1,226,819 +0.10(+1.13%)
Jun 24, 2008 8.630 9.020 8.530 8.850 1,652,038 +0.31(+3.63%)
Jun 23, 2008 8.620 8.650 8.400 8.540 1,272,326 -0.04(-0.47%)
Jun 20, 2008 9.010 9.010 8.550 8.580 1,969,697 -0.50(-5.51%)
Jun 19, 2008 9.010 9.140 8.740 9.080 1,514,103 -0.06(-0.66%)
Jun 18, 2008 8.890 9.150 8.870 9.140 1,692,262 +0.32(+3.63%)
Jun 17, 2008 9.250 9.250 8.820 8.820 1,164,957 -0.36(-3.92%)
Jun 16, 2008 8.870 9.270 8.790 9.180 2,345,182 +0.27(+3.03%)
Jun 13, 2008 8.710 8.910 8.670 8.910 695,106 +0.31(+3.60%)
Jun 12, 2008 8.650 8.770 8.520 8.600 976,286 -0.03(-0.35%)
Jun 11, 2008 8.630 8.820 8.520 8.630 1,379,294 +0.06(+0.70%)
Jun 10, 2008 8.450 8.580 8.270 8.570 1,542,655 +0.11(+1.30%)
Jun 09, 2008 8.530 8.550 8.390 8.460 1,479,874 +0.02(+0.24%)
Jun 06, 2008 8.840 8.890 8.400 8.440 1,507,112 -0.56(-6.22%)
Jun 05, 2008 9.060 9.150 8.870 9.000 1,229,663 -0.07(-0.77%)
Jun 04, 2008 8.960 9.180 8.890 9.070 1,964,951 +0.23(+2.60%)
Jun 03, 2008 8.870 8.920 8.650 8.840 1,659,543 +0.06(+0.68%)
Jun 02, 2008 8.660 8.850 8.660 8.780 1,797,323 -0.10(-1.13%)
May 30, 2008 9.460 9.490 8.810 8.880 2,960,366 -0.65(-6.82%)
May 29, 2008 9.410 9.570 9.370 9.530 1,128,572 +0.13(+1.38%)
May 28, 2008 9.470 9.690 9.310 9.400 1,453,300 -0.13(-1.36%)
May 27, 2008 9.290 9.590 9.290 9.530 1,640,693 +0.16(+1.71%)
May 26, 2008 9.370 9.580 9.290 9.370 0 +0.00(+0.00%)
May 23, 2008 9.370 9.580 9.290 9.370 1,210,616 +0.07(+0.75%)
May 22, 2008 9.770 9.770 9.280 9.300 904,651 -0.35(-3.63%)
May 21, 2008 9.720 9.830 9.520 9.650 1,281,066 +0.05(+0.52%)
May 20, 2008 9.550 9.760 9.440 9.600 1,156,038 +0.01(+0.10%)
May 19, 2008 9.800 9.860 9.510 9.590 1,204,009 -0.15(-1.54%)
May 16, 2008 9.420 9.740 9.340 9.740 1,990,190 +0.28(+2.96%)
May 15, 2008 9.330 9.480 9.230 9.460 975,063 +0.22(+2.38%)
May 14, 2008 9.420 9.490 9.220 9.240 1,656,448 -0.12(-1.28%)
May 13, 2008 9.520 9.520 9.210 9.360 1,750,848 -0.21(-2.19%)
May 12, 2008 8.980 9.570 8.980 9.570 2,599,660 +0.66(+7.41%)
May 09, 2008 9.610 9.640 8.800 8.910 1,813,141 -0.62(-6.51%)
May 08, 2008 9.660 9.770 9.460 9.530 1,942,774 -0.03(-0.31%)
May 07, 2008 9.680 9.760 9.520 9.560 3,077,115 -0.02(-0.21%)
May 06, 2008 9.440 9.770 9.360 9.580 2,865,869 +0.03(+0.31%)
May 05, 2008 9.060 9.570 9.060 9.550 3,673,830 +0.34(+3.69%)
May 02, 2008 9.500 9.600 9.140 9.210 3,554,354 -0.22(-2.33%)
May 01, 2008 9.430 9.470 9.160 9.430 3,174,700 +0.06(+0.64%)
Apr 30, 2008 9.050 9.580 9.050 9.370 4,656,495 +0.32(+3.54%)
Apr 29, 2008 9.010 9.070 8.840 9.050 3,333,619 +0.10(+1.12%)
Apr 28, 2008 8.670 8.970 8.520 8.950 4,070,960 +0.43(+5.05%)
Apr 25, 2008 9.020 9.020 8.420 8.520 6,893,263 -0.27(-3.07%)
Apr 24, 2008 7.440 8.943 7.350 8.790 12,535,310 +2.09(+31.19%)
Apr 23, 2008 6.770 6.780 6.630 6.700 1,001,427 -0.07(-1.03%)
Apr 22, 2008 6.890 6.960 6.480 6.770 1,897,798 -0.22(-3.15%)
Apr 21, 2008 7.070 7.070 6.820 6.990 1,000,354 -0.04(-0.57%)
Apr 18, 2008 7.010 7.090 6.990 7.030 1,777,502 +0.06(+0.86%)
Apr 17, 2008 6.840 7.030 6.840 6.970 1,317,023 +0.08(+1.16%)
Apr 16, 2008 6.190 6.910 6.190 6.890 2,994,603 +0.43(+6.66%)
Apr 15, 2008 6.950 7.080 6.280 6.460 5,612,208 -0.43(-6.24%)
Apr 14, 2008 7.100 7.150 6.880 6.890 1,813,305 -0.20(-2.82%)
Apr 11, 2008 7.260 7.300 7.030 7.090 1,057,700 -0.25(-3.41%)
Apr 10, 2008 7.040 7.390 7.040 7.340 1,157,114 +0.23(+3.23%)
Apr 09, 2008 7.090 7.190 7.050 7.110 1,460,600 +0.01(+0.14%)
Apr 08, 2008 7.010 7.130 6.980 7.100 1,454,500 +0.05(+0.71%)
Apr 07, 2008 7.230 7.230 7.020 7.050 1,264,300 -0.10(-1.40%)
Apr 04, 2008 7.160 7.200 6.960 7.150 1,035,800 +0.05(+0.70%)
Apr 03, 2008 7.030 7.430 6.990 7.100 2,499,450 +0.05(+0.71%)
Apr 02, 2008 7.090 7.100 6.900 7.050 1,364,180 +0.07(+1.00%)
Apr 01, 2008 6.770 7.000 6.640 6.980 2,201,605 +0.26(+3.87%)
Mar 31, 2008 6.530 6.760 6.360 6.720 1,883,500 +0.15(+2.28%)
Mar 28, 2008 6.710 6.750 6.520 6.570 993,500 -0.05(-0.76%)
Mar 27, 2008 6.500 6.770 6.490 6.620 2,057,500 +0.11(+1.69%)
Mar 26, 2008 6.600 6.600 6.030 6.510 3,920,505 -0.29(-4.26%)
Mar 25, 2008 6.800 6.920 6.740 6.800 1,295,800 -0.03(-0.44%)
Mar 24, 2008 6.500 6.840 6.380 6.830 2,121,200 +0.53(+8.41%)
Mar 21, 2008 6.410 6.430 6.260 6.300 1,896,584 +0.00(+0.00%)
Mar 20, 2008 6.410 6.430 6.260 6.300 1,896,584 -0.17(-2.63%)
Mar 19, 2008 6.720 6.750 6.410 6.470 1,057,300 -0.19(-2.85%)
Mar 18, 2008 6.480 6.700 6.410 6.660 1,446,200 +0.29(+4.55%)
Mar 17, 2008 6.220 6.480 6.210 6.370 1,524,280 +0.05(+0.79%)
Mar 14, 2008 6.260 6.350 6.250 6.320 2,251,234 +0.01(+0.16%)
Mar 13, 2008 6.310 6.360 6.230 6.310 1,940,500 +0.00(+0.00%)
Mar 12, 2008 6.440 6.500 6.310 6.310 1,575,100 -0.08(-1.25%)
Mar 11, 2008 6.390 6.560 6.290 6.390 2,725,600 +0.06(+0.95%)
Mar 10, 2008 6.530 6.600 6.270 6.330 1,307,400 -0.10(-1.56%)
Mar 07, 2008 6.390 6.580 6.350 6.430 2,174,400 -0.03(-0.46%)
Mar 06, 2008 6.750 6.880 6.430 6.460 2,041,600 -0.34(-5.00%)
Mar 05, 2008 6.650 6.870 6.650 6.800 1,428,800 +0.15(+2.26%)
Mar 04, 2008 6.790 6.970 6.381 6.650 3,082,800 -0.18(-2.64%)
Mar 03, 2008 6.460 6.860 6.460 6.830 1,957,600 +0.29(+4.43%)
Feb 29, 2008 6.800 6.850 6.510 6.540 1,598,600 -0.32(-4.66%)
Feb 28, 2008 6.810 6.960 6.760 6.860 2,534,400 +0.06(+0.88%)
Feb 27, 2008 6.580 6.830 6.580 6.800 1,158,300 +0.16(+2.41%)
Feb 26, 2008 6.550 6.670 6.470 6.640 906,900 +0.09(+1.37%)
Feb 25, 2008 6.370 6.570 6.350 6.550 1,092,300 +0.20(+3.15%)
Feb 22, 2008 6.450 6.450 6.330 6.350 2,056,700 -0.04(-0.63%)
Feb 21, 2008 6.440 6.570 6.350 6.390 1,282,900 -0.11(-1.69%)
Feb 20, 2008 6.440 6.500 6.310 6.500 1,743,300 +0.10(+1.56%)
Feb 19, 2008 6.400 6.510 6.340 6.400 2,654,700 +0.02(+0.31%)
Feb 18, 2008 6.430 6.440 6.280 6.380 0 +0.00(+0.00%)
Feb 15, 2008 6.430 6.440 6.280 6.380 1,683,100 -0.09(-1.39%)
Feb 14, 2008 6.900 6.900 6.380 6.470 2,830,900 -0.36(-5.27%)
Feb 13, 2008 6.610 6.860 6.600 6.830 2,550,400 +0.26(+3.96%)
Feb 12, 2008 6.640 6.690 6.560 6.570 1,918,875 -0.01(-0.15%)
Feb 11, 2008 6.320 6.610 6.300 6.580 1,572,000 +0.32(+5.11%)
Feb 08, 2008 6.280 6.350 6.170 6.260 939,800 +0.06(+0.97%)
Feb 07, 2008 6.110 6.210 5.940 6.200 1,666,900 +0.02(+0.32%)
Feb 06, 2008 6.520 6.530 6.100 6.180 1,344,100 -0.27(-4.19%)
Feb 05, 2008 6.390 6.600 6.370 6.450 2,206,400 -0.06(-0.92%)
Feb 04, 2008 6.600 6.790 6.470 6.510 2,746,325 -0.09(-1.36%)
Feb 01, 2008 5.940 6.760 5.910 6.600 7,274,070 +0.97(+17.23%)
Jan 31, 2008 5.270 5.750 5.210 5.630 1,648,200 +0.22(+4.07%)
Jan 30, 2008 5.210 5.640 5.210 5.410 1,863,052 +0.14(+2.66%)
Jan 29, 2008 5.350 5.350 5.200 5.270 921,500 -0.03(-0.57%)
Jan 28, 2008 5.110 5.320 5.100 5.300 626,300 +0.12(+2.32%)
Jan 25, 2008 5.170 5.310 5.170 5.180 1,105,000 +0.01(+0.19%)
Jan 24, 2008 5.080 5.300 5.080 5.170 1,531,860 +0.05(+0.98%)
Jan 23, 2008 4.850 5.140 4.820 5.120 1,508,000 +0.13(+2.61%)
Jan 22, 2008 4.560 5.080 4.520 4.990 1,982,622 +0.04(+0.81%)
Jan 21, 2008 4.990 5.080 4.940 4.950 0 +0.00(+0.00%)
Jan 18, 2008 4.990 5.080 4.940 4.950 1,353,700 +0.03(+0.61%)
Jan 17, 2008 5.100 5.180 4.910 4.920 1,431,170 -0.16(-3.15%)
Jan 16, 2008 5.210 5.250 4.970 5.080 1,633,707 -0.17(-3.24%)
Jan 15, 2008 5.300 5.320 5.170 5.250 953,700 -0.13(-2.42%)
Jan 14, 2008 5.330 5.400 5.270 5.380 1,034,600 +0.11(+2.09%)
Jan 11, 2008 5.370 5.370 5.190 5.270 1,404,800 -0.17(-3.13%)
Jan 10, 2008 5.240 5.560 5.230 5.440 1,033,800 +0.12(+2.26%)
Jan 09, 2008 5.370 5.370 5.260 5.320 985,250 -0.09(-1.66%)
Jan 08, 2008 5.540 5.540 5.380 5.410 1,266,500 -0.11(-1.99%)
Jan 07, 2008 5.460 5.570 5.440 5.520 1,108,800 +0.02(+0.36%)
Jan 04, 2008 5.560 5.680 5.360 5.500 1,493,100 -0.18(-3.17%)
Jan 03, 2008 5.830 5.830 5.670 5.680 701,000 -0.11(-1.90%)
Jan 02, 2008 5.840 5.950 5.780 5.790 877,600 -0.01(-0.17%)
Jan 01, 2008 5.770 5.850 5.750 5.800 0 +0.00(+0.00%)
Dec 31, 2007 5.770 5.850 5.750 5.800 934,650 -0.03(-0.51%)
Dec 28, 2007 5.870 5.890 5.800 5.830 946,100 -0.02(-0.34%)
Dec 27, 2007 5.990 6.010 5.810 5.850 813,200 -0.10(-1.68%)
Dec 26, 2007 6.010 6.010 5.860 5.950 299,300 -0.01(-0.17%)
Dec 24, 2007 5.900 6.020 5.890 5.960 401,800 +0.11(+1.88%)
Dec 21, 2007 5.760 5.870 5.750 5.850 827,600 +0.12(+2.09%)
Dec 20, 2007 5.760 5.820 5.700 5.730 824,875 -0.04(-0.69%)
Dec 19, 2007 5.800 5.850 5.740 5.770 1,030,460 -0.02(-0.35%)
Dec 18, 2007 5.680 5.830 5.630 5.790 861,200 +0.09(+1.58%)
Dec 17, 2007 5.630 5.780 5.630 5.700 1,125,526 -0.01(-0.18%)
Dec 14, 2007 5.700 5.790 5.620 5.710 716,500 -0.03(-0.52%)
Dec 13, 2007 5.830 5.850 5.710 5.740 1,071,400 -0.06(-1.03%)
Dec 12, 2007 5.690 5.840 5.660 5.800 1,831,401 +0.24(+4.32%)
Dec 11, 2007 5.750 5.780 5.520 5.560 1,729,290 -0.21(-3.64%)
Dec 10, 2007 5.750 5.790 5.720 5.770 541,300 +0.02(+0.35%)
Dec 07, 2007 5.780 5.820 5.730 5.750 574,000 -0.02(-0.35%)
Dec 06, 2007 5.590 5.810 5.590 5.770 701,087 +0.12(+2.12%)
Dec 05, 2007 5.700 5.850 5.610 5.650 1,535,100 -0.02(-0.35%)
Dec 04, 2007 5.650 5.770 5.650 5.670 812,657 -0.08(-1.39%)
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.