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

Bombardier (TSX: BBD-B )

71.21 +1.41 (+2.02%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 (%)
Aug 31, 2009 4.030 4.040 3.910 4.000 4,257,486 -0.06(-1.48%)
Aug 28, 2009 4.020 4.060 3.980 4.060 2,632,398 +0.03(+0.74%)
Aug 27, 2009 4.020 4.040 3.950 4.030 5,499,107 +0.00(+0.00%)
Aug 26, 2009 4.160 4.160 4.000 4.030 6,523,766 -0.09(-2.18%)
Aug 25, 2009 4.010 4.140 4.000 4.120 8,995,853 +0.12(+3.00%)
Aug 24, 2009 3.940 4.010 3.940 4.000 6,500,768 +0.08(+2.04%)
Aug 21, 2009 3.970 3.990 3.900 3.920 8,428,022 -0.06(-1.51%)
Aug 20, 2009 4.120 4.120 3.920 3.980 13,833,225 -0.16(-3.86%)
Aug 19, 2009 4.060 4.170 4.050 4.140 5,385,014 -0.01(-0.24%)
Aug 18, 2009 4.100 4.170 4.070 4.150 5,422,669 +0.08(+1.97%)
Aug 17, 2009 4.200 4.230 4.050 4.070 5,439,252 -0.23(-5.35%)
Aug 14, 2009 4.350 4.350 4.250 4.300 4,973,717 -0.03(-0.69%)
Aug 13, 2009 4.100 4.400 4.070 4.330 14,604,750 +0.33(+8.25%)
Aug 12, 2009 3.980 4.150 3.940 4.000 4,465,264 -0.06(-1.48%)
Aug 11, 2009 4.250 4.300 3.980 4.060 8,304,625 -0.27(-6.24%)
Aug 10, 2009 4.170 4.360 4.150 4.330 6,615,547 +0.13(+3.10%)
Aug 07, 2009 4.160 4.230 4.090 4.200 5,598,468 +0.05(+1.20%)
Aug 06, 2009 4.220 4.340 3.980 4.150 12,273,463 -0.07(-1.66%)
Aug 05, 2009 3.900 4.220 3.900 4.220 18,651,704 +0.32(+8.21%)
Aug 04, 2009 3.850 3.900 3.830 3.900 7,996,280 +0.08(+2.09%)
Jul 31, 2009 3.580 3.820 3.570 3.820 10,159,754 +0.20(+5.52%)
Jul 30, 2009 3.540 3.630 3.500 3.620 6,055,743 +0.10(+2.84%)
Jul 29, 2009 3.510 3.560 3.450 3.520 5,229,051 +0.02(+0.57%)
Jul 28, 2009 3.480 3.530 3.470 3.500 6,980,129 -0.03(-0.85%)
Jul 27, 2009 3.650 3.660 3.510 3.530 4,200,081 -0.11(-3.02%)
Jul 24, 2009 3.630 3.660 3.610 3.640 3,195,400 +0.01(+0.28%)
Jul 23, 2009 3.600 3.630 3.580 3.630 8,144,151 +0.01(+0.28%)
Jul 22, 2009 3.630 3.660 3.600 3.620 2,809,531 -0.01(-0.28%)
Jul 21, 2009 3.630 3.680 3.590 3.630 4,163,446 +0.04(+1.11%)
Jul 20, 2009 3.670 3.710 3.590 3.590 3,002,002 -0.06(-1.64%)
Jul 17, 2009 3.730 3.730 3.580 3.650 4,652,032 -0.06(-1.62%)
Jul 16, 2009 3.590 3.750 3.560 3.710 5,297,251 +0.10(+2.77%)
Jul 15, 2009 3.710 3.740 3.610 3.610 3,575,717 -0.10(-2.70%)
Jul 14, 2009 3.740 3.750 3.630 3.710 6,146,262 -0.02(-0.54%)
Jul 13, 2009 3.500 3.730 3.570 3.730 8,195,769 +0.24(+6.88%)
Jul 10, 2009 3.420 3.500 3.380 3.490 4,146,636 +0.04(+1.16%)
Jul 09, 2009 3.300 3.450 3.300 3.450 7,282,758 +0.15(+4.55%)
Jul 08, 2009 3.310 3.380 3.270 3.300 7,359,755 -0.04(-1.20%)
Jul 07, 2009 3.390 3.430 3.340 3.340 4,835,816 -0.10(-2.91%)
Jul 06, 2009 3.350 3.440 3.280 3.440 4,268,420 +0.06(+1.78%)
Jul 03, 2009 3.370 3.390 3.350 3.380 772,050 +0.03(+0.90%)
Jul 02, 2009 3.440 3.440 3.340 3.350 5,460,513 -0.10(-2.90%)
Jun 30, 2009 3.490 3.490 3.410 3.450 4,869,966 -0.04(-1.15%)
Jun 29, 2009 3.420 3.490 3.380 3.490 5,447,064 +0.09(+2.65%)
Jun 26, 2009 3.330 3.400 3.310 3.400 3,574,786 +0.07(+2.10%)
Jun 25, 2009 3.410 3.360 3.300 3.330 5,717,884 -0.05(-1.48%)
Jun 24, 2009 3.280 3.380 3.250 3.380 5,778,331 +0.13(+4.00%)
Jun 23, 2009 3.320 3.370 3.250 3.250 5,758,722 -0.07(-2.11%)
Jun 22, 2009 3.340 3.340 3.250 3.320 5,830,899 -0.03(-0.90%)
Jun 19, 2009 3.430 3.440 3.330 3.350 11,093,972 -0.02(-0.59%)
Jun 18, 2009 3.420 3.430 3.350 3.370 7,166,010 -0.03(-0.88%)
Jun 17, 2009 3.330 3.430 3.240 3.400 7,998,515 +0.09(+2.72%)
Jun 16, 2009 3.490 3.500 3.310 3.310 10,173,242 -0.11(-3.22%)
Jun 15, 2009 3.450 3.480 3.340 3.420 8,120,698 +0.08(+2.40%)
Jun 12, 2009 3.380 3.420 3.320 3.340 10,807,796 -0.09(-2.62%)
Jun 11, 2009 3.300 3.450 3.260 3.430 15,635,607 +0.17(+5.21%)
Jun 10, 2009 3.440 3.440 3.220 3.260 9,638,410 -0.10(-2.98%)
Jun 09, 2009 3.300 3.360 3.270 3.360 9,220,904 +0.07(+2.13%)
Jun 08, 2009 3.370 3.300 3.160 3.290 20,009,908 -0.12(-3.52%)
Jun 05, 2009 3.520 3.560 3.400 3.410 14,970,567 -0.09(-2.57%)
Jun 04, 2009 3.560 3.600 3.420 3.500 16,202,985 -0.04(-1.13%)
Jun 03, 2009 3.640 3.680 3.480 3.540 34,107,584 -0.33(-8.53%)
Jun 02, 2009 3.980 3.990 3.800 3.870 7,743,130 -0.08(-2.03%)
Jun 01, 2009 3.720 3.990 3.720 3.950 10,470,682 +0.29(+7.92%)
May 29, 2009 3.730 3.770 3.660 3.660 4,328,286 -0.02(-0.54%)
May 28, 2009 3.700 3.730 3.630 3.680 8,759,197 +0.04(+1.10%)
May 27, 2009 3.760 3.780 3.640 3.640 5,265,788 -0.13(-3.45%)
May 26, 2009 3.750 3.800 3.730 3.770 6,452,127 +0.01(+0.27%)
May 25, 2009 3.760 3.800 3.750 3.760 1,602,026 -0.05(-1.31%)
May 22, 2009 3.780 3.850 3.710 3.810 3,903,581 +0.03(+0.79%)
May 21, 2009 3.830 3.850 3.670 3.780 6,991,775 -0.12(-3.08%)
May 20, 2009 3.950 4.010 3.870 3.900 5,760,544 -0.03(-0.76%)
May 19, 2009 3.900 3.990 3.830 3.930 7,126,810 -0.01(-0.25%)
May 17, 2009 3.850 3.960 3.770 3.940 1,219,832 +0.14(+3.68%)
May 15, 2009 3.850 3.960 3.770 3.800 3,646,400 -0.05(-1.30%)
May 14, 2009 3.670 3.960 3.510 3.850 14,097,754 +0.20(+5.48%)
May 13, 2009 3.850 3.910 3.650 3.650 7,342,399 -0.28(-7.12%)
May 12, 2009 3.970 4.050 3.890 3.930 6,196,702 -0.05(-1.26%)
May 11, 2009 4.110 4.140 3.970 3.980 6,097,790 -0.18(-4.33%)
May 08, 2009 4.120 4.200 4.080 4.160 8,797,732 +0.12(+2.97%)
May 07, 2009 4.450 4.450 4.020 4.040 11,889,464 -0.09(-2.18%)
May 06, 2009 4.120 4.280 4.110 4.130 8,956,151 +0.00(+0.00%)
May 05, 2009 3.910 4.150 3.890 4.130 12,138,733 +0.22(+5.63%)
May 04, 2009 3.800 3.920 3.890 3.910 13,831,151 +0.16(+4.27%)
May 01, 2009 3.740 3.830 3.700 3.750 6,669,605 -0.03(-0.79%)
Apr 30, 2009 3.640 3.820 3.620 3.780 24,443,808 +0.26(+7.39%)
Apr 29, 2009 3.560 3.650 3.500 3.520 7,568,127 +0.02(+0.57%)
Apr 28, 2009 3.550 3.570 3.450 3.500 11,529,238 -0.08(-2.23%)
Apr 27, 2009 3.600 3.710 3.510 3.580 11,984,643 -0.06(-1.65%)
Apr 24, 2009 3.500 3.650 3.490 3.640 8,700,443 +0.16(+4.60%)
Apr 23, 2009 3.490 3.510 3.440 3.480 2,819,612 +0.00(+0.00%)
Apr 22, 2009 3.490 3.540 3.450 3.480 4,389,035 +0.01(+0.29%)
Apr 21, 2009 3.480 3.510 3.400 3.470 4,184,164 -0.06(-1.70%)
Apr 20, 2009 3.580 3.590 3.480 3.530 4,563,922 -0.11(-3.02%)
Apr 17, 2009 3.630 3.680 3.580 3.640 4,661,069 +0.08(+2.25%)
Apr 16, 2009 3.530 3.590 3.500 3.560 6,076,497 +0.08(+2.30%)
Apr 15, 2009 3.560 3.600 3.470 3.480 6,721,770 -0.13(-3.60%)
Apr 14, 2009 3.670 3.730 3.570 3.610 8,071,672 -0.06(-1.63%)
Apr 13, 2009 3.600 3.730 3.550 3.670 4,990,667 +0.05(+1.38%)
Apr 09, 2009 3.510 3.620 2.850 3.620 15,017,501 +0.22(+6.47%)
Apr 08, 2009 3.360 3.460 2.850 3.400 4,829,276 -0.01(-0.29%)
Apr 07, 2009 3.410 3.460 3.320 3.410 10,233,139 -0.05(-1.45%)
Apr 06, 2009 3.310 3.460 3.320 3.460 13,129,869 +0.14(+4.22%)
Apr 03, 2009 3.360 3.350 2.850 3.320 10,021,089 -0.03(-0.90%)
Apr 02, 2009 3.210 3.350 3.040 3.350 25,399,252 +0.31(+10.20%)
Apr 01, 2009 2.910 3.040 2.940 3.040 8,116,463 +0.10(+3.40%)
Mar 31, 2009 3.020 2.960 2.940 2.940 11,505,462 -0.02(-0.68%)
Mar 30, 2009 3.000 3.020 2.850 2.960 12,814,219 -0.01(-0.34%)
Mar 26, 2009 2.890 2.970 2.850 2.970 11,886,506 +0.12(+4.21%)
Mar 25, 2009 3.000 3.020 2.850 2.850 13,773,005 -0.17(-5.63%)
Mar 24, 2009 2.950 3.020 3.000 3.020 7,622,086 +0.02(+0.67%)
Mar 23, 2009 2.930 3.000 2.990 3.000 8,757,186 +0.20(+7.14%)
Mar 20, 2009 2.920 2.910 2.800 2.800 12,780,509 -0.11(-3.78%)
Mar 19, 2009 3.020 3.070 2.910 2.910 8,732,170 -0.09(-3.00%)
Mar 18, 2009 2.910 3.000 2.920 3.000 10,913,704 +0.08(+2.74%)
Mar 17, 2009 2.970 2.940 2.920 2.920 6,390,205 -0.02(-0.68%)
Mar 16, 2009 2.900 2.970 2.780 2.940 13,208,109 +0.16(+5.76%)
Mar 13, 2009 2.840 2.920 2.760 2.780 9,244,929 -0.01(-0.36%)
Mar 12, 2009 2.790 2.860 2.730 2.790 10,663,821 +0.08(+2.95%)
Mar 11, 2009 2.990 2.990 2.710 2.710 21,479,432 +0.12(+4.63%)
Mar 10, 2009 2.430 2.740 2.380 2.590 23,774,924 +0.25(+10.68%)
Mar 09, 2009 2.420 2.450 2.220 2.340 12,262,333 -0.10(-4.10%)
Mar 06, 2009 2.440 2.490 2.280 2.440 12,934,195 +0.00(+0.00%)
Mar 05, 2009 2.630 2.680 2.390 2.440 13,924,916 -0.24(-8.96%)
Mar 04, 2009 2.840 2.840 2.650 2.680 14,496,639 +0.13(+5.10%)
Mar 02, 2009 2.850 2.850 2.490 2.550 14,964,574 -0.41(-13.85%)
Feb 27, 2009 2.890 3.010 2.800 2.960 10,686,682 +0.05(+1.72%)
Feb 26, 2009 2.880 3.040 2.840 2.910 16,851,216 +0.04(+1.39%)
Feb 25, 2009 2.950 2.980 2.760 2.870 17,277,908 -0.04(-1.37%)
Feb 24, 2009 2.660 2.930 2.620 2.910 24,862,904 +0.28(+10.65%)
Feb 23, 2009 2.820 2.910 2.590 2.630 15,708,888 -0.17(-6.07%)
Feb 20, 2009 3.000 3.040 2.790 2.800 13,406,509 -0.24(-7.89%)
Feb 19, 2009 2.800 3.110 2.800 3.040 14,552,807 +0.22(+7.80%)
Feb 18, 2009 3.200 3.250 2.800 2.820 22,228,506 -0.41(-12.69%)
Feb 17, 2009 3.250 3.300 3.170 3.230 13,039,826 -0.06(-1.82%)
Feb 13, 2009 3.420 3.450 3.240 3.290 11,840,152 -0.24(-6.80%)
Feb 12, 2009 3.420 3.540 3.370 3.530 5,337,822 +0.12(+3.52%)
Feb 11, 2009 3.590 3.690 3.410 3.410 8,542,835 -0.18(-5.01%)
Feb 10, 2009 3.650 3.690 3.510 3.590 10,515,974 -0.05(-1.37%)
Feb 09, 2009 3.470 3.640 3.360 3.640 7,350,335 +0.17(+4.90%)
Feb 06, 2009 3.550 3.650 3.460 3.470 11,281,547 -0.08(-2.25%)
Feb 05, 2009 3.750 3.750 3.450 3.550 17,901,156 -0.17(-4.57%)
Feb 04, 2009 3.560 3.910 3.500 3.720 20,430,280 +0.25(+7.20%)
Feb 03, 2009 3.510 3.550 3.230 3.470 20,900,956 +0.01(+0.29%)
Feb 02, 2009 3.750 3.830 3.320 3.460 19,462,314 -0.34(-8.95%)
Jan 30, 2009 4.120 4.180 3.760 3.800 17,804,340 -0.25(-6.17%)
Jan 29, 2009 4.670 4.680 4.030 4.050 16,387,172 -0.68(-14.38%)
Jan 28, 2009 4.700 4.780 4.630 4.730 6,003,584 +0.09(+1.94%)
Jan 27, 2009 4.580 4.730 4.580 4.640 6,922,554 +0.11(+2.43%)
Jan 26, 2009 4.530 4.680 4.510 4.530 5,138,491 +0.03(+0.67%)
Jan 23, 2009 4.490 4.640 4.400 4.500 8,272,334 -0.10(-2.17%)
Jan 22, 2009 4.530 4.650 4.370 4.600 8,948,068 -0.05(-1.08%)
Jan 21, 2009 4.560 4.690 4.470 4.650 7,663,869 +0.18(+4.03%)
Jan 20, 2009 4.900 4.900 4.470 4.470 10,101,581 -0.47(-9.51%)
Jan 19, 2009 4.790 4.940 4.700 4.940 4,264,499 +0.21(+4.44%)
Jan 16, 2009 4.850 4.870 4.660 4.730 5,602,791 -0.02(-0.42%)
Jan 15, 2009 4.560 4.870 4.530 4.750 11,615,868 +0.25(+5.56%)
Jan 14, 2009 4.720 4.720 4.500 4.500 13,694,408 -0.34(-7.02%)
Jan 13, 2009 4.480 4.870 4.430 4.840 12,279,846 +0.38(+8.52%)
Jan 12, 2009 4.720 4.750 4.460 4.460 8,219,524 -0.26(-5.51%)
Jan 09, 2009 4.920 4.950 4.680 4.720 10,635,639 -0.18(-3.67%)
Jan 08, 2009 4.740 4.950 4.610 4.900 10,323,555 +0.18(+3.81%)
Jan 07, 2009 4.680 4.770 4.610 4.720 7,235,735 -0.04(-0.84%)
Jan 06, 2009 4.920 5.070 4.710 4.760 9,335,217 -0.06(-1.24%)
Jan 05, 2009 4.800 4.950 4.600 4.820 8,467,558 +0.10(+2.12%)
Jan 02, 2009 4.440 4.810 4.370 4.720 5,445,886 +0.27(+6.07%)
Jan 01, 2009 4.460 4.470 4.290 4.450 0 +0.00(+0.00%)
Dec 31, 2008 4.460 4.470 4.290 4.450 4,601,214 -0.01(-0.22%)
Dec 30, 2008 4.250 4.480 4.190 4.460 6,155,367 +0.25(+5.94%)
Dec 29, 2008 4.200 4.230 4.110 4.210 4,424,196 +0.15(+3.69%)
Dec 24, 2008 4.100 4.110 4.040 4.060 1,217,800 -0.03(-0.73%)
Dec 23, 2008 4.180 4.220 4.060 4.090 3,519,080 -0.02(-0.49%)
Dec 22, 2008 4.210 4.240 4.000 4.110 4,732,816 -0.03(-0.72%)
Dec 19, 2008 4.200 4.250 4.040 4.140 12,384,666 -0.06(-1.43%)
Dec 18, 2008 4.300 4.300 4.110 4.200 9,148,935 -0.09(-2.10%)
Dec 17, 2008 4.290 4.290 4.240 4.290 157,080 -0.05(-1.15%)
Dec 16, 2008 4.050 4.340 4.050 4.340 9,213,909 +0.27(+6.63%)
Dec 15, 2008 4.200 4.210 4.000 4.070 7,012,766 -0.13(-3.10%)
Dec 12, 2008 3.980 4.230 3.840 4.200 7,775,338 +0.12(+2.94%)
Dec 11, 2008 4.150 4.190 4.000 4.080 6,143,853 -0.13(-3.09%)
Dec 10, 2008 4.180 4.210 4.130 4.210 6,246,745 +0.06(+1.45%)
Dec 09, 2008 4.200 4.280 4.110 4.150 5,956,434 -0.05(-1.19%)
Dec 08, 2008 4.170 4.290 4.090 4.200 6,098,622 +0.22(+5.53%)
Dec 05, 2008 3.950 4.040 3.860 3.980 8,064,129 +0.06(+1.53%)
Dec 04, 2008 4.040 4.180 3.860 3.920 12,127,113 +0.03(+0.77%)
Dec 03, 2008 3.750 4.000 3.740 3.890 7,753,268 +0.11(+2.91%)
Dec 02, 2008 4.120 4.190 3.710 3.780 10,105,721 -0.30(-7.35%)
Dec 01, 2008 4.250 4.330 3.790 4.080 13,309,136 -0.26(-5.99%)
Nov 28, 2008 4.100 4.350 4.080 4.340 6,157,341 +0.22(+5.34%)
Nov 27, 2008 4.100 4.190 4.010 4.120 2,541,578 +0.03(+0.73%)
Nov 26, 2008 3.910 4.220 3.850 4.090 5,957,995 +0.08(+2.00%)
Nov 25, 2008 4.060 4.390 3.900 4.010 9,100,406 -0.05(-1.23%)
Nov 24, 2008 4.000 4.060 3.820 4.060 10,557,041 -0.05(-1.22%)
Nov 21, 2008 3.980 4.110 3.620 4.110 11,212,651 +0.47(+12.91%)
Nov 20, 2008 3.810 3.850 3.500 3.640 14,690,960 -0.31(-7.85%)
Nov 19, 2008 4.050 4.070 3.800 3.950 16,448,266 -0.16(-3.89%)
Nov 18, 2008 4.280 4.330 4.040 4.110 16,342,713 -0.21(-4.86%)
Nov 17, 2008 4.550 4.560 4.200 4.320 16,980,992 -0.23(-5.05%)
Nov 14, 2008 4.800 4.800 4.510 4.550 13,732,541 -0.04(-0.87%)
Nov 13, 2008 4.630 4.700 4.360 4.590 8,764,371 +0.04(+0.88%)
Nov 12, 2008 4.560 4.680 4.480 4.550 8,957,774 -0.06(-1.30%)
Nov 11, 2008 4.700 4.720 4.540 4.610 6,377,236 -0.10(-2.12%)
Nov 10, 2008 4.900 4.960 4.660 4.710 7,638,323 +0.01(+0.21%)
Nov 07, 2008 4.790 4.930 4.650 4.700 7,001,865 +0.05(+1.08%)
Nov 06, 2008 4.780 4.810 4.520 4.650 12,293,823 -0.13(-2.72%)
Nov 05, 2008 5.200 5.200 4.720 4.780 10,709,481 -0.42(-8.08%)
Nov 04, 2008 5.140 5.480 5.060 5.200 13,403,479 +0.23(+4.63%)
Nov 03, 2008 4.760 4.990 4.740 4.970 8,210,015 +0.32(+6.88%)
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%)
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.