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

Cascades (TSX: CAS )

9.220 -0.080 (-0.86%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 30, 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 5.240 5.240 4.690 4.890 168,051 -0.09(-1.81%)
Oct 30, 2008 5.250 5.250 4.970 4.980 73,874 -0.32(-6.04%)
Oct 29, 2008 4.710 5.350 4.710 5.300 353,176 +0.62(+13.25%)
Oct 28, 2008 4.800 4.830 4.510 4.680 1,082,587 -0.06(-1.27%)
Oct 27, 2008 4.700 4.800 4.510 4.740 36,213 -0.06(-1.25%)
Oct 24, 2008 3.910 4.820 3.910 4.800 142,362 -0.46(-8.75%)
Oct 23, 2008 5.300 5.450 5.210 5.260 23,961 -0.01(-0.19%)
Oct 22, 2008 5.440 5.440 5.270 5.270 107,456 -0.17(-3.13%)
Oct 21, 2008 5.690 5.690 5.390 5.440 48,564 -0.18(-3.20%)
Oct 20, 2008 5.720 5.720 5.390 5.620 204,941 +0.22(+4.07%)
Oct 17, 2008 5.310 5.610 5.240 5.400 136,756 +0.66(+13.92%)
Oct 16, 2008 4.750 4.800 4.310 4.740 49,485 +0.00(+0.00%)
Oct 15, 2008 4.800 4.990 4.500 4.740 108,636 +0.09(+1.94%)
Oct 14, 2008 6.000 6.000 4.570 4.650 112,428 +0.08(+1.75%)
Oct 10, 2008 3.900 4.980 3.900 4.570 228,850 +0.35(+8.29%)
Oct 09, 2008 4.350 4.400 4.000 4.220 177,248 +0.02(+0.48%)
Oct 08, 2008 4.760 4.810 3.790 4.200 300,103 -0.69(-14.11%)
Oct 07, 2008 5.260 5.510 4.370 4.890 202,992 -0.37(-7.03%)
Oct 06, 2008 5.940 5.990 5.250 5.260 111,921 -0.74(-12.33%)
Oct 03, 2008 6.100 6.200 5.750 6.000 115,256 -0.06(-0.99%)
Oct 02, 2008 6.200 6.250 6.000 6.060 366,704 -0.14(-2.26%)
Oct 01, 2008 6.200 6.430 6.160 6.200 107,919 -0.01(-0.16%)
Sep 30, 2008 6.460 6.700 6.160 6.210 152,512 -0.25(-3.87%)
Sep 29, 2008 6.750 6.870 6.430 6.460 275,421 -0.29(-4.30%)
Sep 26, 2008 6.720 6.750 6.550 6.750 50,179 +0.00(+0.00%)
Sep 25, 2008 6.690 6.750 6.510 6.750 123,315 +0.19(+2.90%)
Sep 24, 2008 6.670 6.750 6.510 6.560 72,976 -0.04(-0.61%)
Sep 23, 2008 6.700 6.700 6.500 6.600 93,866 -0.07(-1.05%)
Sep 22, 2008 6.810 7.200 6.670 6.670 119,034 -0.28(-4.03%)
Sep 19, 2008 6.750 7.100 6.740 6.950 222,451 +0.51(+7.92%)
Sep 18, 2008 6.450 6.790 6.360 6.440 166,212 +0.08(+1.26%)
Sep 17, 2008 6.480 6.590 6.350 6.360 286,259 -0.16(-2.45%)
Sep 16, 2008 6.500 6.650 6.360 6.520 608,586 -0.14(-2.10%)
Sep 15, 2008 6.820 6.820 6.550 6.660 181,713 -0.17(-2.49%)
Sep 12, 2008 6.670 6.840 6.450 6.830 164,857 +0.16(+2.40%)
Sep 11, 2008 6.690 6.970 6.560 6.670 126,897 +0.10(+1.52%)
Sep 10, 2008 6.780 6.780 6.190 6.570 687,291 -0.21(-3.10%)
Sep 09, 2008 7.000 7.040 6.780 6.780 170,809 -0.18(-2.59%)
Sep 08, 2008 6.900 7.040 6.800 6.960 66,715 +0.00(+0.00%)
Sep 05, 2008 7.130 7.130 6.960 6.960 58,970 -0.13(-1.83%)
Sep 04, 2008 6.910 7.100 6.850 7.090 111,824 +0.04(+0.57%)
Sep 03, 2008 6.770 7.140 6.770 7.050 159,338 +0.30(+4.44%)
Sep 02, 2008 6.750 7.070 6.660 6.750 165,993 -0.24(-3.43%)
Aug 29, 2008 6.900 7.050 6.750 6.990 106,332 +0.09(+1.30%)
Aug 28, 2008 6.690 6.920 6.630 6.900 240,439 +0.26(+3.92%)
Aug 27, 2008 6.260 6.880 6.230 6.640 165,983 +0.39(+6.24%)
Aug 26, 2008 6.200 6.260 6.130 6.250 110,250 +0.14(+2.29%)
Aug 25, 2008 6.230 6.230 6.100 6.110 73,355 -0.01(-0.16%)
Aug 22, 2008 6.150 6.180 6.070 6.120 32,293 -0.09(-1.45%)
Aug 21, 2008 6.140 6.230 6.110 6.210 37,519 +0.08(+1.31%)
Aug 20, 2008 6.130 6.130 6.060 6.130 107,875 +0.00(+0.00%)
Aug 19, 2008 6.070 6.140 6.050 6.130 89,622 +0.02(+0.33%)
Aug 18, 2008 6.170 6.230 6.050 6.110 192,883 -0.17(-2.71%)
Aug 15, 2008 6.340 6.340 6.050 6.280 137,491 +0.02(+0.32%)
Aug 14, 2008 6.210 6.300 6.210 6.260 145,540 +0.07(+1.13%)
Aug 13, 2008 6.100 6.210 6.100 6.190 92,966 +0.04(+0.65%)
Aug 12, 2008 6.230 6.230 6.100 6.150 155,087 +0.02(+0.33%)
Aug 11, 2008 6.290 6.290 6.100 6.130 63,709 -0.04(-0.65%)
Aug 08, 2008 6.100 6.220 6.000 6.170 60,694 +0.09(+1.48%)
Aug 07, 2008 5.680 6.220 5.630 6.080 188,901 +0.53(+9.55%)
Aug 06, 2008 5.640 5.640 5.530 5.550 56,879 +0.00(+0.00%)
Aug 05, 2008 5.490 5.570 5.370 5.550 60,088 +0.17(+3.16%)
Aug 04, 2008 5.350 5.450 5.350 5.380 48,368 +0.00(+0.00%)
Aug 01, 2008 5.350 5.450 5.350 5.380 48,368 +0.09(+1.70%)
Jul 31, 2008 5.440 5.480 5.270 5.290 73,150 -0.10(-1.86%)
Jul 30, 2008 5.400 5.440 5.300 5.390 49,794 +0.05(+0.94%)
Jul 29, 2008 5.400 5.400 5.250 5.340 113,951 -0.01(-0.19%)
Jul 28, 2008 5.350 5.420 5.220 5.350 325,914 +0.00(+0.00%)
Jul 25, 2008 5.450 5.580 5.160 5.350 303,998 -0.01(-0.19%)
Jul 24, 2008 5.380 5.740 5.360 5.360 167,891 +0.03(+0.56%)
Jul 23, 2008 5.600 5.600 5.250 5.330 128,331 -0.17(-3.09%)
Jul 22, 2008 6.010 6.010 5.480 5.500 342,092 -0.50(-8.33%)
Jul 21, 2008 5.680 6.140 5.620 6.000 213,898 +0.45(+8.11%)
Jul 18, 2008 5.400 5.630 5.400 5.550 75,506 +0.15(+2.78%)
Jul 17, 2008 5.650 5.650 5.200 5.400 416,050 -0.06(-1.10%)
Jul 16, 2008 5.480 5.570 5.400 5.460 159,849 -0.09(-1.62%)
Jul 15, 2008 5.950 5.950 5.520 5.550 1,090,552 -0.43(-7.19%)
Jul 14, 2008 6.280 6.280 5.950 5.980 89,498 -0.17(-2.76%)
Jul 11, 2008 6.600 6.600 6.110 6.150 165,509 -0.26(-4.06%)
Jul 10, 2008 6.430 6.700 6.380 6.410 88,974 +0.02(+0.31%)
Jul 09, 2008 6.460 6.460 6.370 6.390 60,304 +0.06(+0.95%)
Jul 08, 2008 6.260 6.370 6.200 6.330 157,628 +0.00(+0.00%)
Jul 07, 2008 6.500 6.500 6.290 6.330 119,763 -0.32(-4.81%)
Jul 04, 2008 6.450 6.650 6.380 6.650 46,835 +0.25(+3.91%)
Jul 03, 2008 6.620 6.620 6.400 6.400 45,111 -0.03(-0.47%)
Jul 02, 2008 6.890 6.890 6.360 6.430 214,493 -0.24(-3.60%)
Jul 01, 2008 6.770 6.860 6.670 6.670 80,984 +0.00(+0.00%)
Jun 30, 2008 6.770 6.860 6.670 6.670 80,984 -0.04(-0.60%)
Jun 27, 2008 6.880 6.970 6.690 6.710 76,743 -0.04(-0.59%)
Jun 26, 2008 7.000 7.010 6.750 6.750 57,413 -0.30(-4.26%)
Jun 25, 2008 7.120 7.210 6.960 7.050 85,617 -0.03(-0.42%)
Jun 24, 2008 6.980 7.220 6.910 7.080 85,296 +0.10(+1.43%)
Jun 23, 2008 6.820 7.180 6.650 6.980 166,790 +0.12(+1.75%)
Jun 20, 2008 7.030 7.030 6.800 6.860 160,074 -0.21(-2.97%)
Jun 19, 2008 7.130 7.240 7.070 7.070 96,319 -0.12(-1.67%)
Jun 18, 2008 7.270 7.390 7.120 7.190 91,429 -0.04(-0.55%)
Jun 17, 2008 7.250 7.400 7.220 7.230 159,087 +0.13(+1.83%)
Jun 16, 2008 6.820 7.120 6.760 7.100 97,828 +0.28(+4.11%)
Jun 13, 2008 6.890 6.900 6.730 6.820 175,084 +0.01(+0.15%)
Jun 12, 2008 6.800 6.840 6.670 6.810 92,166 -0.06(-0.87%)
Jun 11, 2008 6.860 6.930 6.790 6.870 337,423 +0.07(+1.03%)
Jun 10, 2008 6.630 6.860 6.630 6.800 308,555 +0.07(+1.04%)
Jun 09, 2008 6.990 6.990 6.650 6.730 286,897 -0.21(-3.03%)
Jun 06, 2008 6.750 7.000 6.750 6.940 88,282 +0.29(+4.36%)
Jun 05, 2008 6.690 6.760 6.590 6.650 260,940 +0.04(+0.61%)
Jun 04, 2008 6.850 6.850 6.600 6.610 110,367 -0.24(-3.50%)
Jun 03, 2008 6.990 7.000 6.810 6.850 77,993 -0.01(-0.15%)
Jun 02, 2008 6.900 6.900 6.810 6.860 146,250 -0.01(-0.15%)
May 30, 2008 7.050 7.050 6.840 6.870 149,969 -0.13(-1.86%)
May 29, 2008 7.090 7.100 6.930 7.000 89,122 +0.00(+0.00%)
May 28, 2008 7.120 7.150 6.950 7.000 731,142 +0.00(+0.00%)
May 27, 2008 7.120 7.140 6.950 7.000 159,885 +0.00(+0.00%)
May 26, 2008 6.970 7.100 6.920 7.000 45,708 +0.06(+0.86%)
May 23, 2008 6.830 6.950 6.800 6.940 519,901 +0.15(+2.21%)
May 22, 2008 6.780 6.860 6.750 6.790 195,859 +0.01(+0.15%)
May 21, 2008 7.190 7.190 6.700 6.780 242,706 -0.31(-4.37%)
May 20, 2008 7.200 7.200 7.050 7.090 264,038 -0.09(-1.25%)
May 19, 2008 7.330 7.350 7.120 7.180 141,633 +0.00(+0.00%)
May 16, 2008 7.330 7.350 7.120 7.180 141,633 -0.15(-2.05%)
May 15, 2008 7.390 7.390 7.260 7.330 164,883 +0.07(+0.96%)
May 14, 2008 7.460 7.460 7.260 7.260 60,020 -0.13(-1.76%)
May 13, 2008 7.340 7.390 7.250 7.390 54,016 +0.05(+0.68%)
May 12, 2008 7.310 7.480 7.300 7.340 48,241 -0.06(-0.81%)
May 09, 2008 7.300 7.550 7.300 7.400 59,231 -0.04(-0.54%)
May 08, 2008 7.500 7.530 7.350 7.440 120,917 -0.05(-0.67%)
May 07, 2008 7.510 7.510 7.420 7.490 26,452 +0.00(+0.00%)
May 06, 2008 7.480 7.500 7.410 7.490 30,278 +0.08(+1.08%)
May 05, 2008 7.470 7.610 7.410 7.410 81,175 +0.05(+0.68%)
May 02, 2008 7.410 7.610 7.360 7.360 82,925 -0.14(-1.87%)
May 01, 2008 7.260 7.540 7.500 7.500 135,456 +0.01(+0.13%)
Apr 30, 2008 7.540 7.540 7.410 7.490 336,299 -0.01(-0.13%)
Apr 29, 2008 7.480 7.550 7.450 7.500 79,059 +0.02(+0.27%)
Apr 28, 2008 7.410 7.500 7.410 7.480 41,049 +0.07(+0.94%)
Apr 25, 2008 7.500 7.500 7.310 7.410 31,825 +0.05(+0.68%)
Apr 24, 2008 7.400 7.400 7.300 7.360 27,267 -0.04(-0.54%)
Apr 23, 2008 7.370 7.470 7.370 7.400 19,716 +0.03(+0.41%)
Apr 22, 2008 7.550 7.550 7.370 7.370 32,021 -0.20(-2.64%)
Apr 21, 2008 7.550 7.630 7.500 7.570 83,950 +0.00(+0.00%)
Apr 18, 2008 7.710 7.710 7.510 7.570 55,831 -0.09(-1.17%)
Apr 17, 2008 7.850 7.860 7.470 7.660 111,613 -0.19(-2.42%)
Apr 16, 2008 8.090 8.090 7.850 7.850 43,626 -0.35(-4.27%)
Apr 15, 2008 8.050 8.200 7.910 8.200 41,823 +0.17(+2.12%)
Apr 14, 2008 7.920 8.080 7.710 8.030 72,766 +0.11(+1.39%)
Apr 11, 2008 7.900 7.980 7.820 7.920 27,838 +0.02(+0.25%)
Apr 10, 2008 7.860 8.060 7.830 7.900 42,927 -0.16(-1.99%)
Apr 09, 2008 8.210 8.250 7.970 8.060 28,632 -0.26(-3.12%)
Apr 08, 2008 8.350 8.450 8.280 8.320 46,022 -0.03(-0.36%)
Apr 07, 2008 8.160 8.370 7.900 8.350 138,589 +0.16(+1.95%)
Apr 04, 2008 7.920 8.230 7.920 8.190 42,349 +0.14(+1.74%)
Apr 03, 2008 7.880 8.050 7.670 8.050 114,292 +0.15(+1.90%)
Apr 02, 2008 8.040 8.040 7.900 7.900 58,353 -0.12(-1.50%)
Apr 01, 2008 7.920 8.050 7.840 8.020 81,476 +0.16(+2.04%)
Mar 31, 2008 7.760 7.880 7.590 7.860 107,504 +0.15(+1.95%)
Mar 28, 2008 7.620 7.770 7.500 7.710 84,320 -0.13(-1.66%)
Mar 27, 2008 7.760 7.870 7.680 7.840 57,447 +0.01(+0.13%)
Mar 26, 2008 7.870 7.880 7.700 7.830 58,963 +0.04(+0.51%)
Mar 25, 2008 7.690 7.880 7.690 7.790 129,017 +0.06(+0.78%)
Mar 24, 2008 7.470 7.740 7.450 7.730 62,260 +0.31(+4.18%)
Mar 21, 2008 7.600 7.600 7.260 7.420 478,200 +0.00(+0.00%)
Mar 20, 2008 7.600 7.600 7.260 7.420 478,200 -0.05(-0.67%)
Mar 19, 2008 7.750 7.900 7.350 7.470 81,747 -0.43(-5.44%)
Mar 18, 2008 7.490 7.910 7.490 7.900 140,794 +0.67(+9.27%)
Mar 17, 2008 7.650 7.650 7.220 7.230 168,194 -0.42(-5.49%)
Mar 14, 2008 7.650 7.700 7.420 7.650 77,526 +0.08(+1.06%)
Mar 13, 2008 7.570 7.630 7.350 7.570 46,610 +0.10(+1.34%)
Mar 12, 2008 7.550 7.620 7.460 7.470 108,085 -0.02(-0.27%)
Mar 11, 2008 7.480 7.600 7.320 7.490 198,819 +0.28(+3.88%)
Mar 10, 2008 7.450 7.450 7.210 7.210 380,862 -0.23(-3.09%)
Mar 07, 2008 7.500 7.500 7.410 7.440 75,704 -0.06(-0.80%)
Mar 06, 2008 7.750 7.750 7.500 7.500 118,616 -0.16(-2.09%)
Mar 05, 2008 7.810 7.870 7.660 7.660 173,099 -0.14(-1.79%)
Mar 04, 2008 8.200 8.200 7.740 7.800 431,042 -0.38(-4.65%)
Mar 03, 2008 8.390 8.570 8.180 8.180 88,257 -0.14(-1.68%)
Feb 29, 2008 8.510 8.510 8.220 8.320 64,467 -0.18(-2.12%)
Feb 28, 2008 8.500 8.500 8.330 8.500 111,473 +0.09(+1.07%)
Feb 27, 2008 8.550 8.550 8.280 8.410 240,757 +0.14(+1.69%)
Feb 26, 2008 8.600 8.600 8.210 8.270 60,555 -0.30(-3.50%)
Feb 25, 2008 8.470 8.600 8.310 8.570 129,512 +0.10(+1.18%)
Feb 22, 2008 8.710 8.710 8.440 8.470 33,795 -0.03(-0.35%)
Feb 21, 2008 8.730 8.730 8.500 8.500 26,087 -0.15(-1.73%)
Feb 20, 2008 8.350 8.790 8.270 8.650 71,860 +0.27(+3.22%)
Feb 19, 2008 8.340 8.410 8.070 8.380 71,908 +0.24(+2.95%)
Feb 18, 2008 8.140 8.140 8.140 8.140 0 +0.00(+0.00%)
Feb 15, 2008 8.170 8.280 8.130 8.140 61,372 -0.06(-0.73%)
Feb 14, 2008 8.540 8.540 8.150 8.200 45,897 -0.14(-1.68%)
Feb 13, 2008 8.150 8.350 8.070 8.340 63,701 +0.18(+2.21%)
Feb 12, 2008 7.960 8.240 7.920 8.160 27,639 +0.20(+2.51%)
Feb 11, 2008 8.050 8.140 7.820 7.960 116,385 +0.00(+0.00%)
Feb 08, 2008 7.840 8.400 7.630 7.960 61,144 +0.25(+3.24%)
Feb 07, 2008 7.790 7.790 7.570 7.710 32,007 -0.03(-0.39%)
Feb 06, 2008 7.690 7.930 7.590 7.740 50,875 +0.10(+1.31%)
Feb 05, 2008 8.090 8.090 7.550 7.640 128,394 -0.47(-5.80%)
Feb 04, 2008 8.230 8.420 8.110 8.110 157,101 -0.37(-4.36%)
Feb 01, 2008 7.930 8.480 7.930 8.480 114,669 +0.58(+7.34%)
Jan 31, 2008 7.880 8.050 7.800 7.900 162,960 -0.04(-0.50%)
Jan 30, 2008 7.990 8.160 7.830 7.940 89,639 +0.05(+0.63%)
Jan 29, 2008 8.270 8.320 7.850 7.890 188,973 -0.38(-4.59%)
Jan 28, 2008 7.680 8.270 7.660 8.270 211,948 +0.53(+6.85%)
Jan 25, 2008 7.490 7.740 7.490 7.740 84,149 +0.26(+3.48%)
Jan 24, 2008 7.420 7.520 7.310 7.480 106,166 +0.24(+3.31%)
Jan 23, 2008 7.530 7.790 7.130 7.240 222,039 -0.30(-3.98%)
Jan 22, 2008 7.250 7.920 6.960 7.540 220,263 +0.02(+0.27%)
Jan 21, 2008 7.690 7.790 7.280 7.520 121,128 -0.19(-2.46%)
Jan 18, 2008 7.890 7.900 7.630 7.710 172,293 -0.03(-0.39%)
Jan 17, 2008 8.060 8.290 7.730 7.740 211,304 -0.26(-3.25%)
Jan 16, 2008 8.550 8.680 7.860 8.000 213,384 -0.53(-6.21%)
Jan 15, 2008 8.510 8.590 8.370 8.530 66,466 +0.01(+0.12%)
Jan 14, 2008 8.540 8.710 8.490 8.520 51,396 -0.11(-1.27%)
Jan 11, 2008 8.700 8.710 8.530 8.630 36,146 -0.03(-0.35%)
Jan 10, 2008 8.470 8.730 8.320 8.660 46,715 +0.39(+4.72%)
Jan 09, 2008 8.770 8.780 8.000 8.270 103,326 -0.41(-4.72%)
Jan 08, 2008 8.880 8.900 8.670 8.680 81,892 -0.05(-0.57%)
Jan 07, 2008 8.600 8.870 8.580 8.730 126,727 +0.17(+1.99%)
Jan 04, 2008 8.630 8.800 8.560 8.560 64,336 -0.07(-0.81%)
Jan 03, 2008 8.650 8.770 8.590 8.630 56,738 +0.07(+0.82%)
Jan 02, 2008 8.550 8.630 8.480 8.560 45,416 +0.12(+1.42%)
Jan 01, 2008 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Dec 31, 2007 8.700 8.700 8.440 8.440 78,016 -0.26(-2.99%)
Dec 28, 2007 8.460 8.720 8.450 8.700 25,763 +0.18(+2.11%)
Dec 27, 2007 8.500 8.570 8.370 8.520 49,176 -0.01(-0.12%)
Dec 26, 2007 8.550 8.550 8.530 8.530 29,213 +0.00(+0.00%)
Dec 24, 2007 8.550 8.550 8.530 8.530 29,213 +0.12(+1.43%)
Dec 21, 2007 8.550 8.590 8.400 8.410 151,733 -0.04(-0.47%)
Dec 20, 2007 8.440 8.570 8.350 8.450 82,675 -0.02(-0.24%)
Dec 19, 2007 8.360 8.620 8.280 8.470 102,232 +0.00(+0.00%)
Dec 18, 2007 8.250 8.510 8.250 8.470 72,121 +0.16(+1.93%)
Dec 17, 2007 8.590 8.590 8.010 8.310 154,733 -0.28(-3.26%)
Dec 14, 2007 8.430 8.670 8.410 8.590 71,178 +0.18(+2.14%)
Dec 13, 2007 8.400 9.000 8.400 8.410 140,268 -0.09(-1.06%)
Dec 12, 2007 8.890 8.890 8.410 8.500 370,398 -0.21(-2.41%)
Dec 11, 2007 8.750 8.970 8.690 8.710 557,735 +0.02(+0.23%)
Dec 10, 2007 8.830 8.900 8.670 8.690 144,133 -0.06(-0.69%)
Dec 07, 2007 8.830 8.830 8.660 8.750 84,933 -0.01(-0.11%)
Dec 06, 2007 8.410 8.880 8.320 8.760 125,767 +0.43(+5.16%)
Dec 05, 2007 8.420 8.530 8.150 8.330 115,675 -0.12(-1.42%)
Dec 04, 2007 8.480 8.660 8.320 8.450 209,448 +0.06(+0.72%)
Dec 03, 2007 8.470 8.470 8.210 8.390 253,837 +0.11(+1.33%)
Nov 30, 2007 8.150 8.470 7.990 8.280 638,738 +0.24(+2.99%)
Nov 29, 2007 8.010 8.040 7.950 8.040 143,325 +0.03(+0.37%)
Nov 28, 2007 7.820 8.080 7.740 8.010 168,100 +0.19(+2.43%)
Nov 27, 2007 8.000 8.060 7.660 7.820 2,640,354 -0.18(-2.25%)
Nov 26, 2007 8.050 8.190 8.000 8.000 68,356 -0.08(-0.99%)
Nov 23, 2007 7.700 8.090 7.600 8.080 358,118 +0.43(+5.62%)
Nov 21, 2007 8.000 8.000 7.650 7.650 119,824 -0.37(-4.61%)
Nov 20, 2007 8.140 8.140 7.920 8.020 39,247 +0.02(+0.25%)
Nov 19, 2007 8.250 8.270 8.000 8.000 163,988 -0.25(-3.03%)
Nov 16, 2007 8.300 8.300 8.160 8.250 144,365 -0.06(-0.72%)
Nov 15, 2007 8.340 8.400 8.220 8.310 142,042 +0.09(+1.09%)
Nov 14, 2007 7.910 8.370 7.910 8.220 191,963 +0.31(+3.92%)
Nov 13, 2007 8.060 8.240 7.850 7.910 81,464 -0.19(-2.35%)
Nov 12, 2007 7.890 8.300 7.890 8.100 115,886 +0.22(+2.79%)
Nov 09, 2007 8.480 8.480 7.880 7.880 236,006 -0.48(-5.74%)
Nov 08, 2007 8.390 8.510 8.240 8.360 243,965 +0.21(+2.58%)
Nov 07, 2007 8.200 8.320 8.080 8.150 130,010 -0.18(-2.16%)
Nov 06, 2007 8.310 8.350 8.250 8.330 79,674 +0.08(+0.97%)
Nov 05, 2007 8.430 8.430 8.220 8.250 106,188 -0.10(-1.20%)
Nov 02, 2007 8.650 8.680 8.350 8.350 74,342 -0.30(-3.47%)
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.