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: 6:30 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 (%)
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%)
Dec 03, 2007 5.700 5.850 5.700 5.750 1,026,100 -0.12(-2.04%)
Nov 30, 2007 6.170 6.220 5.830 5.870 1,092,100 -0.32(-5.17%)
Nov 29, 2007 5.970 6.190 5.970 6.190 799,916 +0.19(+3.17%)
Nov 28, 2007 5.940 6.120 5.940 6.000 1,069,975 +0.06(+1.01%)
Nov 27, 2007 5.960 6.060 5.920 5.940 665,800 -0.06(-1.00%)
Nov 26, 2007 6.120 6.180 5.990 6.000 1,131,300 -0.15(-2.44%)
Nov 23, 2007 6.080 6.150 5.980 6.150 397,700 +0.13(+2.16%)
Nov 21, 2007 5.950 6.060 5.870 6.020 1,095,100 +0.06(+1.01%)
Nov 20, 2007 5.830 6.060 5.790 5.960 1,399,500 +0.08(+1.36%)
Nov 19, 2007 6.160 6.160 5.870 5.880 1,540,800 -0.35(-5.62%)
Nov 16, 2007 6.480 6.590 6.160 6.230 1,894,600 -0.29(-4.45%)
Nov 15, 2007 6.440 6.530 6.290 6.520 1,266,400 +0.02(+0.31%)
Nov 14, 2007 6.620 6.620 6.430 6.500 1,235,000 -0.01(-0.15%)
Nov 13, 2007 6.480 6.610 6.460 6.510 1,251,400 +0.09(+1.40%)
Nov 12, 2007 6.490 6.640 6.410 6.420 1,214,100 -0.11(-1.68%)
Nov 09, 2007 6.820 6.840 6.510 6.530 1,479,300 -0.37(-5.36%)
Nov 08, 2007 7.070 7.200 6.850 6.900 1,849,049 -0.23(-3.23%)
Nov 07, 2007 7.190 7.350 7.040 7.130 1,819,700 -0.09(-1.25%)
Nov 06, 2007 7.200 7.300 7.150 7.220 2,499,600 +0.08(+1.12%)
Nov 05, 2007 7.040 7.170 7.000 7.140 1,267,320 +0.08(+1.13%)
Nov 02, 2007 6.860 7.100 6.530 7.060 1,685,600 +0.30(+4.44%)
Nov 01, 2007 6.700 6.900 6.660 6.760 1,184,600 -0.03(-0.44%)
Oct 31, 2007 6.750 6.840 6.690 6.790 1,702,600 +0.09(+1.34%)
Oct 30, 2007 6.670 6.830 6.590 6.700 1,830,900 -0.04(-0.59%)
Oct 29, 2007 6.730 6.840 6.700 6.740 2,031,850 +0.05(+0.75%)
Oct 26, 2007 6.900 6.980 6.650 6.690 2,762,100 +0.25(+3.88%)
Oct 25, 2007 6.630 6.670 6.420 6.440 1,845,700 -0.14(-2.13%)
Oct 24, 2007 6.840 6.840 6.500 6.580 1,104,900 -0.24(-3.52%)
Oct 23, 2007 6.900 6.950 6.790 6.820 1,036,100 +0.06(+0.89%)
Oct 22, 2007 6.850 6.880 6.620 6.760 1,574,100 -0.19(-2.73%)
Oct 19, 2007 7.170 7.200 6.890 6.950 1,163,300 -0.16(-2.25%)
Oct 18, 2007 7.110 7.140 7.060 7.110 1,274,400 +0.01(+0.14%)
Oct 17, 2007 7.010 7.100 6.980 7.100 802,100 +0.17(+2.45%)
Oct 16, 2007 6.820 6.980 6.540 6.930 836,800 -0.19(-2.67%)
Oct 15, 2007 7.190 7.250 7.060 7.120 687,500 +0.04(+0.56%)
Oct 12, 2007 6.900 7.190 6.850 7.080 1,639,100 +0.28(+4.12%)
Oct 11, 2007 6.590 6.810 6.520 6.800 1,631,900 +0.36(+5.59%)
Oct 10, 2007 6.460 6.580 6.410 6.440 313,500 -0.08(-1.23%)
Oct 09, 2007 6.320 6.560 6.300 6.520 564,300 +0.21(+3.33%)
Oct 08, 2007 6.410 6.430 6.290 6.310 240,600 -0.14(-2.17%)
Oct 05, 2007 6.340 6.490 6.290 6.450 877,000 +0.22(+3.53%)
Oct 04, 2007 6.240 6.260 6.200 6.230 546,100 +0.07(+1.14%)
Oct 03, 2007 6.350 6.400 6.160 6.160 599,200 -0.25(-3.90%)
Oct 02, 2007 6.350 6.460 6.310 6.410 705,500 +0.04(+0.63%)
Oct 01, 2007 6.140 6.380 6.130 6.370 1,125,400 +0.26(+4.26%)
Sep 28, 2007 6.100 6.140 6.070 6.110 1,279,600 +0.02(+0.33%)
Sep 27, 2007 6.020 6.110 6.010 6.090 778,300 +0.09(+1.50%)
Sep 26, 2007 6.050 6.070 5.970 6.000 1,876,700 -0.05(-0.83%)
Sep 25, 2007 6.010 6.060 6.010 6.050 2,221,600 +0.01(+0.17%)
Sep 24, 2007 6.050 6.120 6.000 6.040 1,059,500 -0.03(-0.49%)
Sep 21, 2007 6.130 6.180 6.040 6.070 553,800 +0.00(+0.00%)
Sep 20, 2007 6.110 6.110 6.000 6.070 674,100 +0.04(+0.66%)
Sep 19, 2007 6.080 6.120 5.970 6.030 677,700 -0.02(-0.33%)
Sep 18, 2007 5.930 6.050 5.900 6.050 632,300 +0.15(+2.54%)
Sep 17, 2007 5.920 5.960 5.880 5.900 355,000 -0.01(-0.17%)
Sep 14, 2007 5.850 5.950 5.830 5.910 470,100 +0.04(+0.68%)
Sep 13, 2007 5.820 5.910 5.800 5.870 459,400 +0.06(+1.03%)
Sep 12, 2007 5.950 5.990 5.780 5.810 1,171,900 -0.22(-3.65%)
Sep 11, 2007 6.030 6.090 5.990 6.030 549,500 +0.04(+0.67%)
Sep 10, 2007 6.020 6.080 5.860 5.990 796,200 -0.03(-0.50%)
Sep 07, 2007 5.980 6.150 5.950 6.020 942,100 -0.12(-1.95%)
Sep 06, 2007 5.940 6.160 5.890 6.140 1,081,700 +0.18(+3.02%)
Sep 05, 2007 6.000 6.040 5.890 5.960 657,100 -0.03(-0.50%)
Sep 04, 2007 5.970 6.050 5.890 5.990 1,176,100 +0.02(+0.34%)
Aug 31, 2007 5.770 6.000 5.750 5.970 1,113,900 +0.26(+4.55%)
Aug 30, 2007 5.520 5.850 5.520 5.710 1,120,400 +0.13(+2.33%)
Aug 29, 2007 5.370 5.580 5.360 5.580 1,137,000 +0.21(+3.91%)
Aug 28, 2007 5.470 5.530 5.350 5.370 1,113,600 -0.10(-1.83%)
Aug 27, 2007 5.480 5.500 5.440 5.470 785,300 +0.00(+0.00%)
Aug 24, 2007 5.460 5.520 5.460 5.470 582,600 -0.02(-0.36%)
Aug 23, 2007 5.520 5.580 5.460 5.490 974,100 +0.06(+1.10%)
Aug 22, 2007 5.370 5.470 5.370 5.430 797,900 +0.03(+0.56%)
Aug 21, 2007 5.460 5.500 5.370 5.400 751,100 -0.05(-0.92%)
Aug 20, 2007 5.480 5.480 5.380 5.450 1,262,100 -0.03(-0.55%)
Aug 17, 2007 5.650 5.650 5.320 5.480 1,934,506 +0.16(+3.01%)
Aug 16, 2007 5.370 5.500 5.200 5.320 1,369,100 -0.13(-2.39%)
Aug 15, 2007 5.410 5.550 5.390 5.450 1,009,100 -0.01(-0.18%)
Aug 14, 2007 5.500 5.570 5.370 5.460 842,100 -0.10(-1.80%)
Aug 13, 2007 5.530 5.650 5.480 5.560 1,254,300 +0.09(+1.65%)
Aug 10, 2007 5.490 5.570 5.400 5.470 1,543,800 -0.08(-1.44%)
Aug 09, 2007 5.510 5.700 5.470 5.550 3,680,000 -0.14(-2.46%)
Aug 08, 2007 5.400 5.920 5.400 5.690 3,627,300 +0.18(+3.27%)
Aug 07, 2007 5.590 5.680 5.400 5.510 1,633,500 +0.04(+0.73%)
Aug 06, 2007 5.690 5.690 5.360 5.470 1,274,812 -0.14(-2.50%)
Aug 03, 2007 5.620 5.870 5.590 5.610 1,480,900 -0.26(-4.43%)
Aug 02, 2007 5.970 6.000 5.820 5.870 2,177,400 -0.05(-0.84%)
Aug 01, 2007 5.960 5.990 5.850 5.920 1,764,257 +0.01(+0.17%)
Jul 31, 2007 5.950 6.010 5.850 5.910 2,556,600 +0.03(+0.51%)
Jul 30, 2007 5.920 5.940 5.800 5.880 2,176,800 +0.08(+1.38%)
Jul 27, 2007 5.980 6.020 5.690 5.800 4,785,500 +0.10(+1.75%)
Jul 26, 2007 5.860 5.860 5.540 5.700 2,076,448 -0.22(-3.72%)
Jul 25, 2007 5.920 6.000 5.860 5.920 1,305,350 +0.02(+0.34%)
Jul 24, 2007 6.000 6.020 5.840 5.900 1,280,900 -0.11(-1.83%)
Jul 23, 2007 6.100 6.130 6.000 6.010 822,850 -0.10(-1.64%)
Jul 20, 2007 6.220 6.230 6.080 6.110 1,403,432 -0.11(-1.77%)
Jul 19, 2007 6.230 6.290 6.160 6.220 1,163,600 -0.03(-0.48%)
Jul 18, 2007 6.250 6.300 6.200 6.250 714,550 -0.02(-0.32%)
Jul 17, 2007 6.360 6.360 6.240 6.270 784,200 -0.08(-1.26%)
Jul 16, 2007 6.370 6.380 6.270 6.350 777,000 +0.00(+0.00%)
Jul 13, 2007 6.330 6.410 6.320 6.350 1,169,298 +0.00(+0.00%)
Jul 12, 2007 6.350 6.400 6.320 6.350 1,274,000 +0.00(+0.00%)
Jul 11, 2007 6.360 6.400 6.310 6.350 1,190,600 -0.04(-0.63%)
Jul 10, 2007 6.380 6.430 6.330 6.390 1,111,900 -0.02(-0.31%)
Jul 09, 2007 6.410 6.480 6.380 6.410 1,132,200 -0.02(-0.31%)
Jul 06, 2007 6.360 6.470 6.330 6.430 828,300 +0.09(+1.42%)
Jul 05, 2007 6.420 6.420 6.340 6.340 950,200 +0.02(+0.32%)
Jul 03, 2007 6.350 6.350 6.280 6.320 403,900 -0.04(-0.63%)
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.