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

MacDonald, Dettwiler and Associates (TSX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2008 42.20 42.62 42.20 42.48 43,943 -0.07(-0.16%)
May 29, 2008 40.79 42.70 40.79 42.55 225,445 +1.99(+4.91%)
May 28, 2008 40.62 40.77 40.45 40.56 123,569 +0.00(+0.00%)
May 27, 2008 40.89 41.16 40.26 40.56 89,732 -0.32(-0.78%)
May 26, 2008 41.69 43.01 40.77 40.88 242,490 -0.81(-1.94%)
May 23, 2008 40.18 42.00 40.10 41.69 149,300 +1.29(+3.19%)
May 22, 2008 40.30 40.68 40.30 40.40 156,101 -0.03(-0.07%)
May 21, 2008 41.01 41.14 40.35 40.43 603,029 -0.65(-1.58%)
May 20, 2008 40.94 41.10 40.79 41.08 260,423 +0.38(+0.93%)
May 19, 2008 40.90 40.90 40.44 40.70 177,788 +0.00(+0.00%)
May 16, 2008 40.90 40.90 40.44 40.70 177,788 -0.05(-0.12%)
May 15, 2008 40.38 40.75 40.26 40.75 103,163 +0.65(+1.62%)
May 14, 2008 40.37 40.55 40.00 40.10 56,530 -0.35(-0.87%)
May 13, 2008 40.02 40.72 40.01 40.45 238,589 +1.21(+3.08%)
May 12, 2008 40.02 40.30 38.85 39.24 218,165 -0.91(-2.27%)
May 09, 2008 40.88 41.10 40.15 40.15 458,045 -1.46(-3.51%)
May 08, 2008 41.47 41.90 40.76 41.61 196,997 +0.61(+1.49%)
May 07, 2008 41.25 41.63 40.78 41.00 292,252 -0.10(-0.24%)
May 06, 2008 41.49 41.68 41.10 41.10 60,448 -0.57(-1.37%)
May 05, 2008 41.67 41.90 41.37 41.67 35,943 +0.32(+0.77%)
May 02, 2008 41.62 41.86 41.35 41.35 43,946 +0.22(+0.53%)
May 01, 2008 41.05 41.58 41.13 41.13 168,689 +0.13(+0.32%)
Apr 30, 2008 41.69 41.69 40.95 41.00 158,745 -0.35(-0.85%)
Apr 29, 2008 41.45 41.45 40.86 41.35 153,550 +0.06(+0.15%)
Apr 28, 2008 41.10 42.09 41.09 41.29 310,005 +0.20(+0.49%)
Apr 25, 2008 41.70 41.76 41.07 41.09 343,862 -0.67(-1.60%)
Apr 24, 2008 41.19 41.78 41.01 41.76 148,485 +0.57(+1.38%)
Apr 23, 2008 41.25 41.70 41.10 41.19 517,916 -0.30(-0.72%)
Apr 22, 2008 43.28 43.28 41.25 41.49 306,272 -0.96(-2.26%)
Apr 21, 2008 43.68 43.80 42.44 42.45 215,356 -1.30(-2.97%)
Apr 18, 2008 43.82 44.10 43.53 43.75 143,545 -0.08(-0.18%)
Apr 17, 2008 43.50 44.16 43.50 43.83 224,778 -0.12(-0.27%)
Apr 16, 2008 43.03 44.00 42.78 43.95 175,606 +0.66(+1.52%)
Apr 15, 2008 44.00 44.00 42.05 43.29 224,961 -0.60(-1.37%)
Apr 14, 2008 42.75 44.64 42.75 43.89 119,305 +0.86(+2.00%)
Apr 11, 2008 42.42 43.53 42.41 43.03 450,618 +0.18(+0.42%)
Apr 10, 2008 43.75 43.76 42.00 42.85 983,896 -4.00(-8.54%)
Apr 09, 2008 46.59 47.00 46.50 46.85 97,791 +0.26(+0.56%)
Apr 08, 2008 46.48 46.90 46.09 46.59 241,941 -0.27(-0.58%)
Apr 07, 2008 46.59 47.16 46.59 46.86 62,639 +0.36(+0.77%)
Apr 04, 2008 46.80 46.80 46.11 46.50 86,945 -0.36(-0.77%)
Apr 03, 2008 46.57 47.20 46.21 46.86 34,542 +0.02(+0.04%)
Apr 02, 2008 46.89 47.19 46.77 46.84 54,460 -0.07(-0.15%)
Apr 01, 2008 46.50 47.15 46.08 46.91 98,184 +0.42(+0.90%)
Mar 31, 2008 46.10 46.85 45.65 46.49 87,253 +0.39(+0.85%)
Mar 28, 2008 46.80 46.94 46.10 46.10 68,685 -0.60(-1.28%)
Mar 27, 2008 46.95 47.37 46.10 46.70 105,941 -0.08(-0.17%)
Mar 26, 2008 47.00 47.47 46.24 46.78 142,225 -0.21(-0.45%)
Mar 25, 2008 47.53 48.50 46.99 46.99 339,154 +0.09(+0.19%)
Mar 24, 2008 46.10 47.32 46.01 46.90 122,653 -0.60(-1.26%)
Mar 21, 2008 47.25 47.94 46.14 47.50 160,320 +0.00(+0.00%)
Mar 20, 2008 47.25 47.94 46.14 47.50 160,320 +0.25(+0.53%)
Mar 19, 2008 47.99 48.31 47.25 47.25 165,539 -0.71(-1.48%)
Mar 18, 2008 48.00 48.25 47.14 47.96 89,969 -0.26(-0.54%)
Mar 17, 2008 47.24 48.34 47.24 48.22 106,020 +0.51(+1.07%)
Mar 14, 2008 47.50 48.00 47.18 47.71 127,710 +0.21(+0.44%)
Mar 13, 2008 46.97 48.04 46.69 47.50 117,953 -0.25(-0.52%)
Mar 12, 2008 46.74 48.10 46.74 47.75 199,226 +0.76(+1.62%)
Mar 11, 2008 47.22 47.22 46.60 46.99 209,327 +0.04(+0.09%)
Mar 10, 2008 46.90 47.31 46.80 46.95 49,722 -0.16(-0.34%)
Mar 07, 2008 47.37 47.89 45.73 47.11 118,154 -0.26(-0.55%)
Mar 06, 2008 48.50 48.50 47.37 47.37 162,829 -0.72(-1.50%)
Mar 05, 2008 47.01 48.15 47.01 48.09 54,493 +0.80(+1.69%)
Mar 04, 2008 48.25 48.25 46.54 47.29 122,083 -0.92(-1.91%)
Mar 03, 2008 49.00 49.15 48.21 48.21 255,173 -0.80(-1.63%)
Feb 29, 2008 48.78 49.38 48.45 49.01 76,611 +0.24(+0.49%)
Feb 28, 2008 49.79 49.79 47.55 48.77 186,686 -0.62(-1.26%)
Feb 27, 2008 47.51 49.56 47.00 49.39 253,893 +2.51(+5.35%)
Feb 26, 2008 47.00 47.46 46.50 46.88 110,286 -0.02(-0.04%)
Feb 25, 2008 46.20 46.95 46.20 46.90 27,129 +0.70(+1.52%)
Feb 22, 2008 46.28 46.39 45.95 46.20 241,957 -0.25(-0.54%)
Feb 21, 2008 45.98 47.09 45.98 46.45 83,992 +0.53(+1.15%)
Feb 20, 2008 45.93 46.00 45.52 45.92 88,848 -0.26(-0.56%)
Feb 19, 2008 46.49 46.49 45.96 46.18 84,742 -0.31(-0.67%)
Feb 18, 2008 46.49 46.49 46.49 46.49 0 +0.00(+0.00%)
Feb 15, 2008 45.99 46.50 45.99 46.49 29,360 +0.28(+0.61%)
Feb 14, 2008 46.00 46.48 46.00 46.21 28,789 -0.29(-0.62%)
Feb 13, 2008 46.50 46.50 46.00 46.50 24,533 +0.00(+0.00%)
Feb 12, 2008 45.85 46.50 45.83 46.50 127,842 +0.53(+1.15%)
Feb 11, 2008 45.07 46.26 45.00 45.97 97,899 +0.91(+2.02%)
Feb 08, 2008 44.61 45.42 44.61 45.06 85,170 +0.10(+0.22%)
Feb 07, 2008 44.61 45.23 44.61 44.96 44,223 -0.09(-0.20%)
Feb 06, 2008 45.15 45.37 44.75 45.05 134,174 +0.23(+0.51%)
Feb 05, 2008 46.14 46.14 44.80 44.82 72,595 -1.36(-2.94%)
Feb 04, 2008 46.90 46.90 45.88 46.18 36,232 -0.66(-1.41%)
Feb 01, 2008 45.02 46.85 45.01 46.84 281,474 +1.67(+3.70%)
Jan 31, 2008 45.02 45.85 45.02 45.17 162,080 -0.30(-0.66%)
Jan 30, 2008 46.00 46.50 45.01 45.47 274,444 -0.78(-1.69%)
Jan 29, 2008 45.92 46.88 45.92 46.25 96,243 +0.33(+0.72%)
Jan 28, 2008 46.05 46.89 45.24 45.92 114,059 -0.83(-1.78%)
Jan 25, 2008 47.73 47.89 46.56 46.75 1,928,075 -0.69(-1.45%)
Jan 24, 2008 47.79 47.79 47.11 47.44 276,057 +0.72(+1.54%)
Jan 23, 2008 47.00 47.57 46.28 46.72 166,800 -0.75(-1.58%)
Jan 22, 2008 44.59 47.76 44.50 47.47 380,243 +2.47(+5.49%)
Jan 21, 2008 45.00 46.00 45.00 45.00 42,568 -2.34(-4.94%)
Jan 18, 2008 47.00 47.34 46.54 47.34 167,540 +0.23(+0.49%)
Jan 17, 2008 47.76 48.32 46.80 47.11 348,935 -0.97(-2.02%)
Jan 16, 2008 48.25 48.59 47.86 48.08 393,112 -0.57(-1.17%)
Jan 15, 2008 49.00 49.07 48.45 48.65 232,126 -0.50(-1.02%)
Jan 14, 2008 49.00 49.30 48.90 49.15 183,570 +0.03(+0.06%)
Jan 11, 2008 49.49 49.95 49.00 49.12 190,504 -0.64(-1.29%)
Jan 10, 2008 49.00 49.85 48.80 49.76 359,848 +0.76(+1.55%)
Jan 09, 2008 48.18 50.90 48.00 49.00 1,469,359 +6.49(+15.27%)
Jan 08, 2008 42.78 42.95 42.50 42.51 119,598 -0.15(-0.35%)
Jan 07, 2008 42.99 42.99 42.29 42.66 121,865 +0.13(+0.31%)
Jan 04, 2008 42.36 43.29 42.27 42.53 33,508 +0.17(+0.40%)
Jan 03, 2008 42.59 43.24 42.30 42.36 44,436 +0.01(+0.02%)
Jan 02, 2008 41.87 42.57 41.87 42.35 54,905 +0.60(+1.44%)
Jan 01, 2008 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
Dec 31, 2007 42.67 42.67 41.75 41.75 91,558 -1.00(-2.34%)
Dec 28, 2007 41.75 42.75 41.75 42.75 54,776 +0.66(+1.57%)
Dec 27, 2007 42.50 42.79 42.00 42.09 109,788 -0.71(-1.66%)
Dec 26, 2007 43.09 43.09 42.80 42.80 36,615 +0.00(+0.00%)
Dec 24, 2007 43.09 43.09 42.80 42.80 36,615 +0.72(+1.71%)
Dec 21, 2007 42.18 43.03 42.00 42.08 232,935 -0.51(-1.20%)
Dec 20, 2007 42.05 43.10 41.95 42.59 92,892 +0.19(+0.45%)
Dec 19, 2007 42.60 43.06 42.31 42.40 169,000 -0.40(-0.93%)
Dec 18, 2007 41.65 42.86 41.31 42.80 207,106 +1.50(+3.63%)
Dec 17, 2007 42.77 42.77 41.30 41.30 105,551 -1.39(-3.26%)
Dec 14, 2007 41.45 42.69 41.35 42.69 76,180 +0.92(+2.20%)
Dec 13, 2007 43.74 43.74 41.28 41.77 199,925 -0.83(-1.95%)
Dec 12, 2007 43.53 43.81 42.50 42.60 95,822 -1.12(-2.56%)
Dec 11, 2007 43.25 44.45 43.23 43.72 116,709 +0.79(+1.84%)
Dec 10, 2007 42.50 42.94 41.86 42.93 105,760 +0.36(+0.85%)
Dec 07, 2007 43.99 43.99 42.03 42.57 120,476 -1.09(-2.50%)
Dec 06, 2007 42.11 43.74 42.06 43.66 179,484 +1.91(+4.57%)
Dec 05, 2007 43.25 43.25 41.70 41.75 268,818 -1.25(-2.91%)
Dec 04, 2007 43.95 43.95 42.56 43.00 170,110 -0.71(-1.62%)
Dec 03, 2007 44.74 44.87 43.09 43.71 165,241 -0.89(-2.00%)
Nov 30, 2007 43.98 47.23 43.98 44.60 201,151 +0.70(+1.59%)
Nov 29, 2007 42.56 43.99 42.48 43.90 360,678 +1.35(+3.17%)
Nov 28, 2007 41.98 42.99 41.02 42.55 133,527 +0.55(+1.31%)
Nov 27, 2007 40.25 42.04 40.25 42.00 172,397 -0.05(-0.12%)
Nov 26, 2007 41.81 42.51 41.66 42.05 136,986 -0.15(-0.36%)
Nov 23, 2007 43.10 43.10 42.12 42.20 241,361 +3.05(+7.79%)
Nov 21, 2007 40.00 40.02 38.70 39.15 342,634 -1.25(-3.09%)
Nov 20, 2007 41.18 41.39 40.00 40.40 144,448 -0.57(-1.39%)
Nov 19, 2007 41.92 41.99 40.45 40.97 227,657 -0.78(-1.87%)
Nov 16, 2007 41.18 41.87 41.06 41.75 59,556 +0.90(+2.20%)
Nov 15, 2007 41.25 42.12 40.50 40.85 278,176 -0.30(-0.73%)
Nov 14, 2007 41.41 42.12 41.10 41.15 76,952 -0.40(-0.96%)
Nov 13, 2007 40.90 42.18 40.36 41.55 203,281 +0.65(+1.59%)
Nov 12, 2007 41.62 42.29 40.84 40.90 98,598 -0.53(-1.28%)
Nov 09, 2007 39.51 42.04 39.50 41.43 222,987 +1.48(+3.70%)
Nov 08, 2007 41.61 42.05 39.83 39.95 187,033 -1.66(-3.99%)
Nov 07, 2007 42.51 42.66 41.61 41.61 150,178 -1.53(-3.55%)
Nov 06, 2007 43.76 44.00 42.99 43.14 264,951 -0.36(-0.83%)
Nov 05, 2007 43.40 43.93 42.96 43.50 114,692 +0.10(+0.23%)
Nov 02, 2007 43.85 44.21 43.27 43.40 159,738 -0.61(-1.39%)
Nov 01, 2007 44.95 45.20 43.85 44.01 74,581 -0.99(-2.20%)
Oct 31, 2007 45.66 45.66 43.72 45.00 241,562 +1.28(+2.93%)
Oct 30, 2007 44.15 44.25 43.60 43.72 192,097 +0.12(+0.28%)
Oct 29, 2007 40.40 43.60 40.40 43.60 304,617 +3.15(+7.79%)
Oct 26, 2007 40.69 40.69 37.38 40.45 448,228 +0.45(+1.13%)
Oct 25, 2007 40.89 40.93 39.66 40.00 254,892 -1.00(-2.44%)
Oct 24, 2007 40.97 41.50 40.10 41.00 166,905 +0.25(+0.61%)
Oct 23, 2007 41.60 42.38 40.61 40.75 168,994 -1.05(-2.51%)
Oct 19, 2007 42.90 43.35 41.52 41.80 240,367 -1.49(-3.44%)
Oct 18, 2007 44.02 44.32 42.85 43.29 313,684 -1.56(-3.48%)
Oct 17, 2007 44.49 45.99 44.37 44.85 54,575 +0.16(+0.36%)
Oct 16, 2007 44.79 44.90 44.40 44.69 184,692 -0.10(-0.22%)
Oct 15, 2007 44.50 44.99 44.20 44.79 175,379 +0.49(+1.11%)
Oct 12, 2007 44.49 44.74 44.05 44.30 195,939 -0.19(-0.43%)
Oct 11, 2007 44.00 44.49 43.80 44.49 203,262 +0.59(+1.34%)
Oct 10, 2007 44.00 44.17 43.51 43.90 478,856 +0.05(+0.11%)
Oct 09, 2007 43.60 44.10 43.26 43.85 239,957 +0.25(+0.57%)
Oct 08, 2007 43.50 44.14 43.50 43.60 188,864 +0.00(+0.00%)
Oct 05, 2007 43.50 44.14 43.50 43.60 188,864 +0.10(+0.23%)
Oct 04, 2007 44.66 44.73 43.40 43.50 175,090 -1.30(-2.90%)
Oct 03, 2007 45.00 45.00 44.40 44.80 62,658 +0.02(+0.04%)
Oct 02, 2007 44.75 45.00 44.63 44.78 136,341 -0.22(-0.49%)
Oct 01, 2007 45.33 45.60 44.51 45.00 110,895 -0.60(-1.32%)
Sep 28, 2007 46.54 46.54 45.45 45.60 27,268 -0.51(-1.11%)
Sep 27, 2007 45.76 46.46 45.74 46.11 31,380 +0.71(+1.56%)
Sep 26, 2007 45.67 45.90 45.30 45.40 112,885 -0.15(-0.33%)
Sep 25, 2007 45.26 45.92 45.13 45.55 218,223 -0.03(-0.07%)
Sep 24, 2007 46.44 46.58 45.11 45.58 72,904 -0.68(-1.47%)
Sep 21, 2007 47.16 47.31 46.00 46.26 390,393 -0.75(-1.60%)
Sep 20, 2007 47.66 48.46 47.00 47.01 117,566 -1.15(-2.39%)
Sep 19, 2007 47.70 48.22 47.36 48.16 57,950 +0.72(+1.52%)
Sep 18, 2007 47.28 47.60 46.85 47.44 156,576 +0.14(+0.30%)
Sep 17, 2007 47.39 47.47 46.97 47.30 104,889 -0.10(-0.21%)
Sep 14, 2007 48.58 48.75 47.01 47.40 119,149 -1.09(-2.25%)
Sep 13, 2007 48.50 49.30 48.28 48.49 182,078 -0.34(-0.70%)
Sep 12, 2007 49.40 49.50 48.83 48.83 21,001 -0.57(-1.15%)
Sep 11, 2007 49.50 49.50 49.00 49.40 51,898 -0.08(-0.16%)
Sep 10, 2007 48.26 49.55 48.26 49.48 797,353 +0.72(+1.48%)
Sep 07, 2007 48.01 49.11 48.00 48.76 59,573 -0.10(-0.20%)
Sep 06, 2007 48.20 48.86 47.17 48.86 357,358 +1.35(+2.84%)
Sep 05, 2007 48.05 49.30 47.51 47.51 108,201 -1.13(-2.32%)
Sep 04, 2007 47.85 48.64 47.13 48.64 130,419 +0.79(+1.65%)
Aug 31, 2007 47.85 47.90 47.27 47.85 38,039 +0.44(+0.93%)
Aug 30, 2007 47.11 48.00 47.09 47.41 32,066 -0.59(-1.23%)
Aug 29, 2007 47.77 48.45 46.98 48.00 80,310 +0.59(+1.24%)
Aug 28, 2007 46.99 48.24 46.99 47.41 110,818 -0.43(-0.90%)
Aug 27, 2007 47.75 47.91 47.50 47.84 235,116 +0.29(+0.61%)
Aug 24, 2007 47.55 48.52 46.87 47.55 163,611 -0.06(-0.13%)
Aug 23, 2007 48.30 48.30 46.86 47.61 103,601 -0.69(-1.43%)
Aug 22, 2007 48.90 48.90 48.08 48.30 115,631 -0.25(-0.51%)
Aug 21, 2007 48.86 48.99 48.26 48.55 153,608 -0.45(-0.92%)
Aug 20, 2007 48.00 49.75 48.00 49.00 271,520 +0.60(+1.24%)
Aug 17, 2007 47.10 48.99 46.62 48.40 203,503 +1.17(+2.48%)
Aug 16, 2007 47.01 47.70 46.11 47.23 148,536 -0.99(-2.05%)
Aug 15, 2007 48.05 49.39 47.54 48.22 42,454 -0.28(-0.58%)
Aug 14, 2007 49.41 49.63 48.32 48.50 119,523 -0.91(-1.84%)
Aug 13, 2007 48.00 49.54 48.00 49.41 64,180 +1.35(+2.81%)
Aug 10, 2007 48.25 49.17 48.04 48.06 294,989 -0.72(-1.48%)
Aug 09, 2007 48.00 49.50 47.57 48.78 210,235 +0.15(+0.31%)
Aug 08, 2007 47.79 50.00 47.79 48.63 372,372 +0.88(+1.84%)
Aug 07, 2007 49.40 49.40 47.28 47.75 91,107 -0.75(-1.55%)
Aug 06, 2007 48.88 50.00 48.50 48.50 180,968 +0.00(+0.00%)
Aug 03, 2007 48.88 50.00 48.50 48.50 180,968 -0.38(-0.78%)
Aug 02, 2007 48.50 49.14 48.50 48.88 241,934 +0.01(+0.02%)
Aug 01, 2007 48.05 49.55 48.05 48.87 485,000 +1.09(+2.28%)
Jul 31, 2007 46.98 48.10 46.98 47.78 97,934 +1.35(+2.91%)
Jul 30, 2007 46.25 47.08 46.20 46.43 59,027 +0.23(+0.50%)
Jul 27, 2007 45.50 46.59 45.50 46.20 60,182 +0.41(+0.90%)
Jul 26, 2007 46.00 46.00 45.50 45.79 109,538 -0.40(-0.87%)
Jul 25, 2007 46.03 46.38 45.03 46.19 9,500 +0.58(+1.27%)
Jul 24, 2007 46.00 46.21 45.61 45.61 18,540 -0.41(-0.89%)
Jul 23, 2007 45.50 46.83 45.13 46.02 180,818 +0.83(+1.84%)
Jul 20, 2007 46.00 46.00 44.79 45.19 261,754 +0.02(+0.04%)
Jul 19, 2007 44.25 45.50 44.25 45.17 257,794 +0.67(+1.51%)
Jul 18, 2007 44.00 44.62 43.60 44.50 163,319 +0.89(+2.04%)
Jul 17, 2007 43.89 44.38 43.61 43.61 1,060,253 -0.27(-0.62%)
Jul 16, 2007 43.75 44.30 43.67 43.88 438,011 +0.13(+0.30%)
Jul 13, 2007 44.50 44.70 43.75 43.75 82,774 -0.50(-1.13%)
Jul 12, 2007 43.79 44.43 43.51 44.25 59,676 +0.85(+1.96%)
Jul 11, 2007 44.00 44.75 43.17 43.40 239,137 -0.54(-1.23%)
Jul 10, 2007 43.64 44.17 43.11 43.94 65,407 +0.29(+0.66%)
Jul 09, 2007 44.00 44.75 43.25 43.65 135,347 +0.00(+0.00%)
Jul 06, 2007 43.86 43.99 43.50 43.65 57,622 -0.14(-0.32%)
Jul 05, 2007 44.20 44.20 43.67 43.79 280,230 -0.21(-0.48%)
Jul 03, 2007 45.99 45.99 43.77 44.00 179,204 -0.15(-0.34%)
Jul 02, 2007 44.73 44.73 43.68 44.15 822,861 +0.00(+0.00%)
Jun 29, 2007 44.73 44.73 43.68 44.15 822,861 +0.10(+0.23%)
Jun 28, 2007 44.53 44.53 43.87 44.05 260,515 -0.33(-0.74%)
Jun 27, 2007 44.50 45.55 43.93 44.38 68,956 -0.37(-0.83%)
Jun 26, 2007 44.62 45.50 44.33 44.75 127,868 +0.01(+0.02%)
Jun 25, 2007 45.75 45.75 44.52 44.74 96,011 -0.66(-1.45%)
Jun 22, 2007 45.84 46.05 45.40 45.40 205,528 -0.20(-0.44%)
Jun 21, 2007 45.85 46.00 45.20 45.60 72,684 -0.01(-0.02%)
Jun 20, 2007 45.50 45.95 45.14 45.61 151,193 +0.03(+0.07%)
Jun 19, 2007 46.02 46.02 45.01 45.58 154,496 -0.72(-1.56%)
Jun 18, 2007 48.40 48.78 46.22 46.30 112,480 -1.91(-3.96%)
Jun 15, 2007 47.17 48.21 46.66 48.21 381,252 +1.16(+2.47%)
Jun 14, 2007 45.11 49.61 44.12 47.05 1,211,847 +3.15(+7.18%)
Jun 13, 2007 43.95 44.00 43.54 43.90 88,739 +0.24(+0.55%)
Jun 12, 2007 44.02 44.05 43.50 43.66 99,203 +0.04(+0.09%)
Jun 11, 2007 43.67 43.95 43.20 43.62 112,919 +0.27(+0.62%)
Jun 08, 2007 43.77 43.89 43.20 43.35 406,911 -0.18(-0.41%)
Jun 07, 2007 43.92 43.99 43.17 43.53 171,924 -0.22(-0.50%)
Jun 06, 2007 43.80 44.19 43.51 43.75 199,384 +0.23(+0.53%)
Jun 05, 2007 43.56 43.99 43.50 43.52 69,532 -0.07(-0.16%)
Jun 04, 2007 43.87 43.98 43.30 43.59 275,018 -0.21(-0.48%)
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.