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

Bombardier (TSX: BBD-B )

71.70 -0.48 (-0.67%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 9, 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 30, 2015 1.360 1.420 1.320 1.420 14,507,593 +0.09(+6.77%)
Oct 29, 2015 1.670 1.670 1.310 1.330 38,158,244 -0.28(-17.39%)
Oct 28, 2015 1.510 1.680 1.450 1.610 18,681,696 +0.16(+11.03%)
Oct 27, 2015 1.450 1.485 1.410 1.450 6,442,480 -0.01(-0.68%)
Oct 26, 2015 1.530 1.540 1.450 1.460 7,324,387 -0.06(-3.95%)
Oct 23, 2015 1.560 1.580 1.520 1.520 3,605,280 -0.04(-2.56%)
Oct 22, 2015 1.600 1.600 1.560 1.560 2,584,056 -0.02(-1.27%)
Oct 21, 2015 1.610 1.620 1.570 1.580 2,016,943 +0.00(+0.00%)
Oct 20, 2015 1.560 1.620 1.550 1.580 3,660,128 +0.01(+0.64%)
Oct 19, 2015 1.630 1.630 1.540 1.570 5,879,127 -0.04(-2.48%)
Oct 16, 2015 1.650 1.680 1.580 1.610 10,441,602 -0.07(-4.17%)
Oct 15, 2015 1.720 1.730 1.670 1.680 5,448,768 -0.02(-1.18%)
Oct 14, 2015 1.730 1.780 1.700 1.700 5,795,415 +0.00(+0.00%)
Oct 13, 2015 1.690 1.740 1.670 1.700 6,761,267 +0.05(+3.03%)
Oct 09, 2015 1.650 1.650 1.650 0 +0.09(+5.77%)
Oct 08, 2015 1.510 1.560 1.510 1.560 5,103,126 +0.02(+1.30%)
Oct 07, 2015 1.560 1.580 1.480 1.540 34,089,216 -0.23(-12.99%)
Oct 06, 2015 1.560 1.820 1.550 1.770 13,263,047 +0.23(+14.94%)
Oct 05, 2015 1.600 1.620 1.540 1.540 7,944,542 -0.01(-0.65%)
Oct 02, 2015 1.560 1.605 1.530 1.550 4,427,990 +0.03(+1.97%)
Oct 01, 2015 1.710 1.710 1.520 1.520 14,440,675 -0.15(-8.98%)
Sep 30, 2015 1.740 1.790 1.640 1.670 12,996,061 -0.02(-1.18%)
Sep 29, 2015 1.580 1.700 1.550 1.690 6,254,585 +0.11(+6.96%)
Sep 28, 2015 1.600 1.610 1.540 1.580 5,633,976 -0.01(-0.63%)
Sep 25, 2015 1.500 1.630 1.500 1.590 14,813,962 +0.13(+8.90%)
Sep 24, 2015 1.550 1.550 1.390 1.460 12,763,542 -0.13(-8.18%)
Sep 23, 2015 1.750 1.750 1.570 1.590 8,229,126 -0.15(-8.62%)
Sep 22, 2015 1.740 1.760 1.720 1.740 4,121,674 -0.02(-1.14%)
Sep 21, 2015 1.740 1.780 1.720 1.760 5,129,358 +0.02(+1.15%)
Sep 18, 2015 1.750 1.790 1.730 1.740 19,194,890 -0.03(-1.69%)
Sep 17, 2015 1.740 1.800 1.700 1.770 6,756,257 +0.06(+3.51%)
Sep 16, 2015 1.710 1.730 1.680 1.710 4,813,708 +0.04(+2.40%)
Sep 15, 2015 1.610 1.745 1.610 1.670 7,765,838 +0.01(+0.60%)
Sep 14, 2015 1.820 1.820 1.570 1.660 17,334,320 -0.20(-10.75%)
Sep 11, 2015 1.950 2.000 1.740 1.860 29,806,172 -0.02(-1.06%)
Sep 10, 2015 1.500 1.880 1.460 1.880 36,883,772 +0.42(+28.77%)
Sep 09, 2015 1.220 1.570 1.210 1.460 34,475,224 +0.27(+22.69%)
Sep 08, 2015 1.220 1.230 1.170 1.190 4,265,076 +0.01(+0.85%)
Sep 04, 2015 1.180 1.180 1.180 0 -0.02(-1.67%)
Sep 03, 2015 1.170 1.210 1.150 1.200 3,751,707 +0.04(+3.45%)
Sep 02, 2015 1.200 1.210 1.140 1.160 7,152,046 -0.01(-0.85%)
Sep 01, 2015 1.250 1.260 1.160 1.170 6,879,377 -0.12(-9.30%)
Aug 31, 2015 1.290 1.290 1.240 1.290 14,558,248 +0.04(+3.20%)
Aug 28, 2015 1.210 1.260 1.210 1.250 6,161,841 +0.05(+4.17%)
Aug 27, 2015 1.200 1.280 1.180 1.200 7,873,793 +0.03(+2.56%)
Aug 26, 2015 1.190 1.200 1.150 1.170 6,420,262 +0.02(+1.74%)
Aug 25, 2015 1.220 1.220 1.090 1.150 11,801,708 +0.04(+3.60%)
Aug 24, 2015 1.240 1.255 1.030 1.110 26,853,556 -0.18(-13.95%)
Aug 21, 2015 1.320 1.370 1.290 1.290 13,132,403 +0.02(+1.57%)
Aug 20, 2015 1.200 1.310 1.180 1.270 30,458,532 +0.08(+6.72%)
Aug 19, 2015 1.210 1.220 1.150 1.190 17,305,538 -0.02(-1.65%)
Aug 18, 2015 1.310 1.330 1.190 1.210 13,515,346 -0.10(-7.63%)
Aug 17, 2015 1.350 1.370 1.280 1.310 7,628,570 -0.04(-2.96%)
Aug 14, 2015 1.470 1.480 1.310 1.350 12,523,395 -0.11(-7.53%)
Aug 13, 2015 1.500 1.550 1.410 1.460 9,388,111 -0.04(-2.67%)
Aug 12, 2015 1.530 1.530 1.480 1.500 4,139,127 -0.01(-0.66%)
Aug 11, 2015 1.580 1.580 1.500 1.510 6,577,194 -0.06(-3.82%)
Aug 10, 2015 1.530 1.620 1.530 1.570 5,499,334 +0.05(+3.29%)
Aug 07, 2015 1.540 1.580 1.515 1.520 3,949,563 -0.02(-1.30%)
Aug 06, 2015 1.590 1.590 1.500 1.540 10,978,673 -0.05(-3.14%)
Aug 05, 2015 1.640 1.640 1.570 1.590 5,080,335 -0.06(-3.64%)
Aug 04, 2015 1.660 1.670 1.550 1.650 9,983,238 +0.02(+1.23%)
Jul 31, 2015 1.630 1.630 1.630 0 -0.13(-7.39%)
Jul 30, 2015 1.850 1.850 1.640 1.760 24,229,888 -0.19(-9.74%)
Jul 29, 2015 1.850 1.950 1.830 1.950 7,114,477 +0.13(+7.14%)
Jul 28, 2015 1.780 1.850 1.770 1.820 8,948,415 +0.04(+2.25%)
Jul 27, 2015 1.780 1.790 1.670 1.780 12,886,199 +0.00(+0.00%)
Jul 24, 2015 1.730 1.800 1.725 1.780 7,015,447 +0.06(+3.49%)
Jul 23, 2015 1.720 1.750 1.670 1.720 9,842,877 +0.03(+1.78%)
Jul 22, 2015 1.760 1.770 1.470 1.690 35,200,076 -0.10(-5.59%)
Jul 21, 2015 1.890 1.900 1.760 1.790 6,296,130 -0.09(-4.79%)
Jul 20, 2015 1.900 1.930 1.880 1.880 4,552,162 -0.03(-1.57%)
Jul 17, 2015 1.960 1.970 1.880 1.910 5,239,570 -0.06(-3.05%)
Jul 16, 2015 1.970 1.970 7,873,988 +0.07(+3.68%)
Jul 15, 2015 2.000 2.010 1.900 1.900 4,473,092 -0.08(-4.04%)
Jul 14, 2015 2.030 2.075 1.960 1.980 4,299,147 -0.03(-1.49%)
Jul 13, 2015 2.000 2.020 1.970 2.010 9,704,263 +0.03(+1.52%)
Jul 10, 2015 2.010 2.010 1.840 1.980 14,646,133 -0.02(-1.00%)
Jul 09, 2015 2.230 2.240 2.000 2.000 11,893,030 -0.18(-8.26%)
Jul 08, 2015 2.300 2.310 2.170 2.180 4,154,286 -0.10(-4.39%)
Jul 07, 2015 2.300 2.300 2.240 2.280 2,013,136 +0.01(+0.44%)
Jul 06, 2015 2.280 2.320 2.270 2.270 4,420,946 -0.03(-1.30%)
Jul 03, 2015 2.310 2.350 2.300 2.300 3,018,037 +0.00(+0.00%)
Jul 02, 2015 2.280 2.330 2.270 2.300 10,217,522 +0.05(+2.22%)
Jun 30, 2015 2.250 2.250 2.250 0 -0.10(-4.26%)
Jun 29, 2015 2.410 2.430 2.255 2.350 11,611,637 -0.06(-2.49%)
Jun 26, 2015 2.460 2.465 2.410 2.410 3,953,159 -0.06(-2.43%)
Jun 25, 2015 2.450 2.485 2.440 2.470 2,353,725 +0.01(+0.41%)
Jun 24, 2015 2.460 2.495 2.440 2.460 1,931,868 -0.01(-0.40%)
Jun 23, 2015 2.470 2.490 2.460 2.470 1,759,056 -0.03(-1.20%)
Jun 22, 2015 2.420 2.510 2.420 2.500 3,227,011 +0.06(+2.46%)
Jun 19, 2015 2.410 2.490 2.410 2.440 17,092,562 -0.03(-1.21%)
Jun 18, 2015 2.450 2.505 2.440 2.470 5,242,362 +0.07(+2.92%)
Jun 17, 2015 2.480 2.500 2.400 2.400 6,278,075 -0.05(-2.04%)
Jun 16, 2015 2.630 2.630 2.440 2.450 5,898,543 -0.17(-6.49%)
Jun 15, 2015 2.600 2.625 2.570 2.620 8,590,219 +0.08(+3.15%)
Jun 12, 2015 2.560 2.570 2.515 2.540 2,404,855 -0.01(-0.39%)
Jun 11, 2015 2.540 2.560 2.540 2.550 7,558,466 +0.02(+0.79%)
Jun 10, 2015 2.520 2.530 2.490 2.530 4,886,660 +0.03(+1.20%)
Jun 09, 2015 2.550 2.550 2.480 2.500 4,195,287 -0.01(-0.40%)
Jun 08, 2015 2.530 2.550 2.500 2.510 2,510,787 -0.02(-0.79%)
Jun 05, 2015 2.550 2.570 2.520 2.530 5,391,245 +0.01(+0.40%)
Jun 04, 2015 2.600 2.615 2.510 2.520 8,821,998 -0.08(-3.08%)
Jun 03, 2015 2.620 2.620 2.585 2.600 3,390,196 +0.00(+0.00%)
Jun 02, 2015 2.580 2.610 2.560 2.600 3,130,991 +0.03(+1.17%)
Jun 01, 2015 2.570 2.590 2.520 2.570 4,508,952 -0.01(-0.39%)
May 29, 2015 2.570 2.600 2.540 2.580 33,523,406 +0.02(+0.78%)
May 28, 2015 2.520 2.570 2.510 2.560 4,648,708 +0.04(+1.59%)
May 27, 2015 2.470 2.520 2.470 2.520 3,247,067 +0.06(+2.44%)
May 26, 2015 2.480 2.490 2.440 2.460 3,688,288 -0.02(-0.81%)
May 25, 2015 2.490 2.500 2.470 2.480 1,303,204 +0.01(+0.40%)
May 22, 2015 2.530 2.540 2.430 2.470 6,770,550 -0.07(-2.76%)
May 21, 2015 2.550 2.560 2.530 2.540 6,544,342 -0.03(-1.17%)
May 20, 2015 2.630 2.630 2.560 2.570 5,338,643 -0.05(-1.91%)
May 19, 2015 2.670 2.670 2.570 2.620 3,704,370 -0.06(-2.24%)
May 15, 2015 2.680 2.680 2.680 0 +0.00(+0.00%)
May 14, 2015 2.500 2.680 2.490 2.680 8,033,555 +0.13(+5.10%)
May 13, 2015 2.570 2.570 2.520 2.550 4,993,458 -0.01(-0.39%)
May 12, 2015 2.570 2.620 2.560 2.560 3,194,241 -0.04(-1.54%)
May 11, 2015 2.630 2.650 2.590 2.600 5,340,353 -0.03(-1.14%)
May 08, 2015 2.570 2.625 2.540 2.630 7,527,596 +0.09(+3.54%)
May 07, 2015 2.450 2.550 2.420 2.540 14,470,917 +0.16(+6.72%)
May 06, 2015 2.430 2.430 2.370 2.380 4,793,042 -0.03(-1.24%)
May 05, 2015 2.440 2.440 2.410 2.410 2,313,468 +0.00(+0.00%)
May 04, 2015 2.460 2.460 2.410 2.410 2,870,714 -0.02(-0.82%)
May 01, 2015 2.440 2.450 2.420 2.430 2,212,603 -0.01(-0.41%)
Apr 30, 2015 2.490 2.490 2.410 2.440 7,466,086 -0.03(-1.21%)
Apr 29, 2015 2.450 2.490 2.440 2.470 4,178,495 +0.05(+2.07%)
Apr 28, 2015 2.450 2.470 2.410 2.420 6,040,931 +0.00(+0.00%)
Apr 27, 2015 2.580 2.580 2.400 2.420 11,957,566 -0.12(-4.72%)
Apr 24, 2015 2.600 2.600 2.530 2.540 2,220,881 -0.03(-1.17%)
Apr 23, 2015 2.540 2.600 2.510 2.570 3,300,031 +0.03(+1.18%)
Apr 22, 2015 2.650 2.660 2.520 2.540 10,099,478 -0.12(-4.51%)
Apr 21, 2015 2.660 2.670 2.630 2.660 2,229,056 +0.00(+0.00%)
Apr 20, 2015 2.700 2.700 2.640 2.660 2,204,495 -0.01(-0.37%)
Apr 17, 2015 2.700 2.710 2.640 2.670 2,936,752 -0.04(-1.48%)
Apr 16, 2015 2.710 2.790 2.690 2.710 15,235,402 +0.03(+1.12%)
Apr 15, 2015 2.580 2.700 2.580 2.680 11,308,585 +0.08(+3.08%)
Apr 14, 2015 2.620 2.630 2.580 2.600 6,311,436 +0.00(+0.00%)
Apr 13, 2015 2.680 2.680 2.590 2.600 4,408,674 -0.04(-1.52%)
Apr 10, 2015 2.700 2.790 2.640 2.640 16,454,735 +0.04(+1.54%)
Apr 09, 2015 2.550 2.620 2.530 2.600 15,569,167 +0.00(+0.00%)
Apr 08, 2015 2.650 2.680 2.590 2.600 5,319,006 -0.05(-1.89%)
Apr 07, 2015 2.570 2.650 2.560 2.650 45,888,772 +0.09(+3.52%)
Apr 06, 2015 2.520 2.580 2.510 2.560 3,863,630 +0.04(+1.59%)
Apr 02, 2015 2.520 2.520 2.520 0 +0.02(+0.80%)
Apr 01, 2015 2.500 2.530 2.470 2.500 2,617,706 +0.00(+0.00%)
Mar 31, 2015 2.430 2.500 2.400 2.500 7,513,840 +0.10(+4.17%)
Mar 30, 2015 2.490 2.500 2.400 2.400 4,777,036 -0.10(-4.00%)
Mar 27, 2015 2.530 2.540 2.470 2.500 4,263,077 -0.01(-0.40%)
Mar 26, 2015 2.570 2.570 2.510 2.510 5,764,624 -0.03(-1.18%)
Mar 25, 2015 2.530 2.630 2.500 2.540 23,359,482 +0.06(+2.42%)
Mar 24, 2015 2.490 2.490 2.450 2.480 2,924,498 -0.02(-0.80%)
Mar 23, 2015 2.510 2.510 2.480 2.500 3,593,304 -0.02(-0.79%)
Mar 20, 2015 2.500 2.520 2.490 2.520 10,004,343 +0.01(+0.40%)
Mar 19, 2015 2.490 2.530 2.460 2.510 7,073,141 +0.06(+2.45%)
Mar 18, 2015 2.500 2.520 2.450 2.450 3,492,876 -0.03(-1.21%)
Mar 17, 2015 2.550 2.600 2.480 2.480 7,333,091 -0.01(-0.40%)
Mar 16, 2015 2.480 2.520 2.430 2.490 4,640,213 +0.00(+0.00%)
Mar 13, 2015 2.450 2.510 2.350 2.490 9,945,000 +0.04(+1.63%)
Mar 12, 2015 2.500 2.520 2.400 2.450 4,659,554 -0.04(-1.61%)
Mar 11, 2015 2.370 2.540 2.300 2.490 10,993,701 +0.15(+6.41%)
Mar 10, 2015 2.360 2.370 2.320 2.340 3,269,392 -0.05(-2.09%)
Mar 09, 2015 2.370 2.410 2.310 2.390 7,835,031 +0.06(+2.58%)
Mar 06, 2015 2.380 2.420 2.280 2.330 11,643,314 -0.02(-0.85%)
Mar 05, 2015 2.340 2.410 2.300 2.350 11,907,662 +0.05(+2.17%)
Mar 04, 2015 2.410 2.260 2.300 23,785,980 -0.11(-4.56%)
Mar 03, 2015 2.410 11,666,803 -0.02(-0.82%)
Mar 02, 2015 2.620 2.640 2.420 2.430 13,380,369 -0.17(-6.54%)
Feb 27, 2015 2.590 2.600 2.500 2.600 24,333,724 -0.01(-0.38%)
Feb 26, 2015 2.610 8,910,821 +0.01(+0.38%)
Feb 25, 2015 2.600 2.650 2.540 2.600 15,026,470 +0.10(+4.00%)
Feb 24, 2015 2.380 2.520 2.360 2.500 16,913,388 +0.15(+6.38%)
Feb 23, 2015 2.420 2.420 2.300 2.350 14,936,052 -0.05(-2.08%)
Feb 20, 2015 2.300 2.550 2.300 2.400 36,777,488 -0.05(-2.04%)
Feb 19, 2015 2.550 2.550 2.440 2.450 8,131,794 -0.07(-2.78%)
Feb 18, 2015 2.570 2.620 2.520 2.520 8,931,625 -0.01(-0.40%)
Feb 17, 2015 2.570 2.580 2.470 2.530 13,171,631 -0.05(-1.94%)
Feb 13, 2015 2.580 2.580 2.580 0 -0.11(-4.09%)
Feb 12, 2015 2.670 2.790 2.500 2.690 40,853,592 -0.35(-11.51%)
Feb 11, 2015 2.900 3.050 2.890 3.040 11,617,915 +0.14(+4.83%)
Feb 10, 2015 2.890 2.940 2.870 2.900 3,989,345 +0.05(+1.75%)
Feb 09, 2015 2.940 2.950 2.850 2.850 8,482,978 -0.08(-2.73%)
Feb 06, 2015 2.960 2.990 2.920 2.930 4,851,714 -0.01(-0.34%)
Feb 05, 2015 2.940 2.980 2.910 2.940 9,986,153 +0.00(+0.00%)
Feb 04, 2015 3.000 3.020 2.930 2.940 9,206,006 -0.05(-1.67%)
Feb 03, 2015 2.990 3.040 2.950 2.990 10,032,173 +0.05(+1.70%)
Feb 02, 2015 2.950 3.010 2.930 2.940 8,581,809 +0.04(+1.38%)
Jan 30, 2015 2.950 2.970 2.890 2.900 5,651,090 -0.03(-1.02%)
Jan 29, 2015 2.880 2.940 2.870 2.930 5,294,322 +0.06(+2.09%)
Jan 28, 2015 2.810 2.880 2.780 2.870 6,347,007 +0.08(+2.87%)
Jan 27, 2015 2.810 2.820 2.760 2.790 4,965,405 -0.02(-0.71%)
Jan 26, 2015 2.850 2.860 2.780 2.810 4,546,688 +0.01(+0.36%)
Jan 23, 2015 2.850 2.900 2.800 2.800 9,208,025 +0.03(+1.08%)
Jan 22, 2015 2.830 2.670 2.770 11,881,564 +0.13(+4.92%)
Jan 21, 2015 2.860 2.950 2.610 2.640 23,361,812 -0.16(-5.71%)
Jan 20, 2015 2.720 2.810 2.530 2.800 26,919,602 +0.09(+3.32%)
Jan 19, 2015 2.950 2.950 2.640 2.710 17,423,582 -0.18(-6.23%)
Jan 16, 2015 3.100 3.130 2.700 2.890 40,560,812 -0.18(-5.86%)
Jan 15, 2015 2.990 3.070 64,935,752 -1.07(-25.85%)
Jan 14, 2015 4.000 4.170 3.960 4.140 9,095,643 +0.10(+2.48%)
Jan 13, 2015 4.040 5,809,608 +0.11(+2.80%)
Jan 12, 2015 3.960 3.960 3.860 3.930 6,318,370 +0.01(+0.26%)
Jan 09, 2015 4.100 4.125 3.870 3.920 15,411,820 -0.21(-5.08%)
Jan 08, 2015 4.020 4.170 3.980 4.130 17,620,060 +0.14(+3.51%)
Jan 07, 2015 4.090 4.140 3.970 3.990 5,651,448 -0.07(-1.72%)
Jan 06, 2015 4.130 4.220 4.040 4.060 6,669,351 -0.05(-1.22%)
Jan 05, 2015 4.160 4.240 4.110 4.110 4,394,702 -0.09(-2.14%)
Jan 02, 2015 4.160 4.220 4.150 4.200 3,328,469 +0.05(+1.20%)
Dec 31, 2014 4.150 4.150 4.150 0 +0.07(+1.72%)
Dec 30, 2014 4.050 4.120 4.040 4.080 4,232,554 +0.04(+0.99%)
Dec 29, 2014 4.000 4.070 3.980 4.040 1,920,007 +0.06(+1.51%)
Dec 24, 2014 3.980 3.980 3.980 0 +0.02(+0.51%)
Dec 23, 2014 3.960 4.000 3.920 3.960 2,853,645 +0.05(+1.28%)
Dec 22, 2014 3.960 4.000 3.910 3.910 2,694,737 -0.06(-1.51%)
Dec 19, 2014 4.070 4.070 3.960 3.970 12,028,827 -0.05(-1.24%)
Dec 18, 2014 4.050 4.080 3.990 4.020 4,361,421 +0.01(+0.25%)
Dec 17, 2014 3.910 4.040 3.860 4.010 3,939,381 +0.11(+2.82%)
Dec 16, 2014 3.890 3.900 4,996,292 -0.07(-1.76%)
Dec 15, 2014 4.040 4.050 3.950 3.970 3,175,178 -0.07(-1.73%)
Dec 12, 2014 4.020 4.090 3.980 4.040 3,548,750 -0.02(-0.49%)
Dec 11, 2014 3.930 4.130 3.920 4.060 5,520,486 +0.10(+2.53%)
Dec 10, 2014 4.010 4.040 3.920 3.960 6,210,172 -0.08(-1.98%)
Dec 09, 2014 4.030 4.090 4.000 4.040 4,555,932 -0.05(-1.22%)
Dec 08, 2014 4.150 4.200 4.060 4.090 3,115,717 -0.11(-2.62%)
Dec 05, 2014 4.110 4.200 4.100 4.200 4,267,567 +0.06(+1.45%)
Dec 04, 2014 4.350 4.380 4.130 4.140 8,692,153 -0.21(-4.83%)
Dec 03, 2014 4.320 4.390 4.320 4.350 7,054,199 +0.01(+0.23%)
Dec 02, 2014 4.390 4.410 4.300 4.340 4,570,519 -0.05(-1.14%)
Dec 01, 2014 4.370 4.430 4.370 4.390 8,049,151 +0.03(+0.69%)
Nov 28, 2014 4.350 4.415 4.350 4.360 6,020,619 +0.01(+0.23%)
Nov 27, 2014 4.370 4.400 4.350 4.350 2,285,214 -0.03(-0.68%)
Nov 26, 2014 4.380 4.400 4.350 4.380 3,048,286 -0.02(-0.45%)
Nov 25, 2014 4.260 4.400 4.250 4.400 7,486,117 +0.14(+3.29%)
Nov 24, 2014 4.250 4.340 4.240 4.260 5,985,172 -0.02(-0.47%)
Nov 21, 2014 4.280 4.300 4.210 4.280 5,594,111 -0.01(-0.23%)
Nov 20, 2014 4.180 4.300 4.170 4.290 13,620,807 +0.11(+2.63%)
Nov 19, 2014 4.090 4.190 4.090 4.180 7,425,383 +0.08(+1.95%)
Nov 18, 2014 4.080 4.100 4.070 4.100 3,982,268 +0.02(+0.49%)
Nov 17, 2014 4.050 4.100 4.030 4.080 2,915,306 +0.02(+0.49%)
Nov 14, 2014 4.060 4.090 4.050 4.060 2,282,556 +0.01(+0.25%)
Nov 13, 2014 4.080 4.110 4.015 4.050 5,818,278 -0.02(-0.49%)
Nov 12, 2014 4.000 4.090 3.990 4.070 5,868,177 +0.04(+0.99%)
Nov 11, 2014 4.030 4.040 3.980 4.030 3,979,593 +0.00(+0.00%)
Nov 10, 2014 3.920 4.085 3.910 4.030 10,092,604 +0.12(+3.07%)
Nov 07, 2014 3.850 3.920 3.820 3.910 4,458,914 +0.09(+2.36%)
Nov 06, 2014 3.810 3.860 3.800 3.820 3,759,196 +0.02(+0.53%)
Nov 05, 2014 3.760 3.830 3.740 3.800 4,834,428 +0.05(+1.33%)
Nov 04, 2014 3.770 3.830 3.750 3.750 3,247,156 -0.02(-0.53%)
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.