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 31, 2010 43.50 43.50 42.94 43.13 18,400 -0.09(-0.21%)
May 28, 2010 43.00 43.41 43.00 43.22 132,372 +0.22(+0.51%)
May 27, 2010 43.61 43.90 42.47 43.00 63,160 -0.50(-1.15%)
May 26, 2010 43.25 43.89 43.02 43.50 119,233 +0.88(+2.06%)
May 25, 2010 42.33 42.84 41.73 42.62 47,439 -0.46(-1.07%)
May 21, 2010 41.71 44.16 41.68 43.08 99,852 +0.71(+1.68%)
May 20, 2010 42.65 42.94 41.85 42.37 142,400 -0.93(-2.15%)
May 19, 2010 43.80 43.87 43.00 43.30 47,741 -0.50(-1.14%)
May 18, 2010 44.01 44.42 43.57 43.80 133,666 -0.35(-0.79%)
May 17, 2010 44.26 45.00 43.56 44.15 127,665 -0.63(-1.41%)
May 14, 2010 44.00 44.85 43.59 44.78 104,676 +0.31(+0.70%)
May 13, 2010 44.39 44.50 43.49 44.47 113,938 +0.07(+0.16%)
May 12, 2010 43.03 44.52 43.03 44.40 157,808 +0.94(+2.16%)
May 11, 2010 42.50 43.50 43.00 43.46 362,983 +0.66(+1.54%)
May 10, 2010 42.50 42.95 41.99 42.80 468,882 -0.05(-0.12%)
May 07, 2010 41.25 43.86 41.24 42.85 313,041 +0.68(+1.61%)
May 06, 2010 40.48 44.84 40.14 42.17 482,763 +3.18(+8.16%)
May 05, 2010 37.62 39.10 38.25 38.99 410,356 +0.01(+0.03%)
May 04, 2010 39.69 39.69 38.80 38.98 32,451 -0.71(-1.79%)
May 03, 2010 40.01 40.17 39.41 39.69 70,975 -0.78(-1.93%)
Apr 30, 2010 40.00 40.48 39.43 40.47 66,778 +0.42(+1.05%)
Apr 29, 2010 40.13 40.46 39.77 40.05 43,150 -0.35(-0.87%)
Apr 28, 2010 38.85 41.43 38.85 40.40 163,704 +1.43(+3.67%)
Apr 27, 2010 38.69 39.28 38.10 38.97 46,133 +0.66(+1.72%)
Apr 26, 2010 37.67 38.76 37.67 38.31 77,546 +0.50(+1.32%)
Apr 23, 2010 37.40 37.94 37.31 37.81 126,553 +0.28(+0.75%)
Apr 22, 2010 38.15 38.25 37.45 37.53 60,118 -0.94(-2.44%)
Apr 21, 2010 37.69 38.47 37.64 38.47 113,556 +1.13(+3.03%)
Apr 20, 2010 37.75 37.75 37.34 37.34 112,844 -0.17(-0.45%)
Apr 19, 2010 36.78 37.58 36.78 37.51 86,985 +0.31(+0.83%)
Apr 16, 2010 37.34 37.50 37.10 37.20 41,049 -0.14(-0.37%)
Apr 15, 2010 37.29 37.64 37.27 37.34 48,436 +0.05(+0.13%)
Apr 14, 2010 37.16 37.69 37.14 37.29 33,597 +0.27(+0.73%)
Apr 13, 2010 38.18 38.32 37.02 37.02 96,721 -0.94(-2.48%)
Apr 12, 2010 37.19 38.05 37.18 37.96 204,041 +1.13(+3.07%)
Apr 09, 2010 35.72 36.98 35.72 36.83 72,152 +1.33(+3.75%)
Apr 08, 2010 35.78 35.96 35.04 35.50 182,815 -0.50(-1.39%)
Apr 07, 2010 36.65 36.77 35.61 36.00 178,899 -0.63(-1.72%)
Apr 06, 2010 36.91 37.40 36.59 36.63 140,785 -0.77(-2.06%)
Apr 05, 2010 37.50 37.75 37.23 37.40 46,377 -0.20(-0.53%)
Apr 01, 2010 37.60 37.60 37.60 0 -0.15(-0.40%)
Mar 31, 2010 37.50 37.88 37.18 37.75 101,364 -0.03(-0.08%)
Mar 30, 2010 37.50 37.95 37.40 37.78 60,296 +0.13(+0.35%)
Mar 29, 2010 38.06 38.06 37.42 37.65 183,209 -0.15(-0.40%)
Mar 26, 2010 37.93 38.24 36.70 37.80 321,062 +0.17(+0.45%)
Mar 25, 2010 38.12 38.25 37.36 37.63 106,771 -0.31(-0.82%)
Mar 24, 2010 38.02 38.41 37.94 37.94 180,173 -0.12(-0.32%)
Mar 23, 2010 38.00 38.85 37.70 38.06 116,537 +0.56(+1.49%)
Mar 22, 2010 38.83 38.83 36.10 37.50 1,268,169 -1.25(-3.23%)
Mar 19, 2010 40.45 40.54 38.36 38.75 225,621 -2.69(-6.49%)
Mar 18, 2010 40.94 41.55 40.94 41.44 42,571 +0.60(+1.47%)
Mar 17, 2010 41.21 41.36 40.80 40.84 55,599 -0.46(-1.11%)
Mar 16, 2010 41.24 41.52 41.24 41.30 40,249 -0.05(-0.12%)
Mar 15, 2010 40.66 41.38 41.04 41.35 184,314 +0.60(+1.47%)
Mar 12, 2010 41.31 41.50 40.37 40.75 70,905 -0.74(-1.78%)
Mar 11, 2010 41.12 41.67 41.09 41.49 83,402 +0.09(+0.22%)
Mar 10, 2010 41.00 41.55 41.00 41.40 49,785 +0.16(+0.39%)
Mar 09, 2010 41.65 41.71 40.94 41.24 34,716 -0.41(-0.98%)
Mar 08, 2010 42.29 42.29 41.12 41.65 68,735 -0.66(-1.56%)
Mar 05, 2010 41.04 42.38 41.04 42.31 48,058 +1.18(+2.87%)
Mar 04, 2010 41.17 41.77 41.00 41.13 29,083 -0.45(-1.08%)
Mar 03, 2010 41.50 41.58 41.16 41.58 33,936 +0.00(+0.00%)
Mar 02, 2010 40.09 41.83 40.01 41.58 127,810 +1.52(+3.79%)
Mar 01, 2010 39.74 40.31 39.52 40.06 56,595 +0.65(+1.65%)
Feb 26, 2010 39.79 39.80 39.11 39.41 129,134 -0.38(-0.96%)
Feb 25, 2010 39.00 40.85 38.82 39.79 167,919 +0.71(+1.82%)
Feb 24, 2010 38.86 39.25 38.86 39.08 28,782 +0.08(+0.21%)
Feb 23, 2010 38.91 39.01 38.70 39.00 56,609 +0.09(+0.23%)
Feb 22, 2010 38.51 38.93 38.51 38.91 17,300 -0.07(-0.18%)
Feb 19, 2010 38.50 38.98 38.18 38.98 79,449 +0.13(+0.33%)
Feb 18, 2010 38.82 38.99 38.27 38.85 19,673 -0.15(-0.38%)
Feb 17, 2010 39.00 39.15 38.46 39.00 152,237 -0.11(-0.28%)
Feb 16, 2010 39.00 39.39 38.95 39.11 48,778 -0.39(-0.99%)
Feb 12, 2010 39.50 39.50 39.50 0 +1.15(+3.00%)
Feb 11, 2010 38.55 38.74 38.21 38.35 42,997 -0.20(-0.52%)
Feb 10, 2010 38.76 38.90 38.32 38.55 41,569 -0.40(-1.03%)
Feb 09, 2010 38.48 38.95 38.40 38.95 172,030 +0.46(+1.20%)
Feb 08, 2010 38.72 39.17 38.49 38.49 261,921 -0.51(-1.31%)
Feb 05, 2010 38.95 39.00 38.33 39.00 41,991 -0.18(-0.46%)
Feb 04, 2010 39.25 39.50 39.02 39.18 106,294 -0.11(-0.28%)
Feb 03, 2010 39.94 39.94 38.96 39.29 52,923 -0.61(-1.53%)
Feb 02, 2010 40.00 40.16 39.52 39.90 46,426 -0.09(-0.23%)
Feb 01, 2010 39.17 40.00 39.17 39.99 42,040 +1.04(+2.67%)
Jan 29, 2010 39.41 40.00 38.84 38.95 86,756 -0.75(-1.89%)
Jan 28, 2010 39.25 39.70 39.03 39.70 93,832 +0.47(+1.20%)
Jan 27, 2010 40.00 40.01 38.79 39.23 42,129 -0.87(-2.17%)
Jan 26, 2010 39.99 40.18 39.51 40.10 116,473 +0.10(+0.25%)
Jan 25, 2010 38.95 40.00 38.95 40.00 56,694 +1.00(+2.56%)
Jan 22, 2010 40.00 40.29 37.72 39.00 65,226 -1.00(-2.50%)
Jan 21, 2010 39.92 41.00 39.92 40.00 66,701 -0.12(-0.30%)
Jan 20, 2010 40.30 40.36 39.71 40.12 58,735 -0.21(-0.52%)
Jan 19, 2010 41.47 41.50 40.09 40.33 114,546 -1.38(-3.31%)
Jan 18, 2010 40.91 42.10 40.91 41.71 148,727 +0.46(+1.12%)
Jan 15, 2010 40.87 41.25 40.05 41.25 67,311 +0.59(+1.45%)
Jan 14, 2010 39.38 44.00 39.38 40.66 191,892 +1.33(+3.38%)
Jan 13, 2010 39.50 39.50 38.72 39.33 85,782 -0.31(-0.78%)
Jan 12, 2010 40.00 40.16 39.31 39.64 77,096 -0.83(-2.05%)
Jan 11, 2010 41.00 41.10 40.42 40.47 62,148 -0.53(-1.29%)
Jan 08, 2010 41.15 41.47 40.50 41.00 39,736 -0.15(-0.36%)
Jan 07, 2010 40.84 41.25 40.79 41.15 61,619 +0.31(+0.76%)
Jan 06, 2010 41.55 41.55 40.70 40.84 44,147 -0.44(-1.07%)
Jan 05, 2010 42.23 42.39 41.28 41.28 82,304 -0.97(-2.30%)
Jan 04, 2010 42.60 42.85 41.97 42.25 61,700 -0.35(-0.82%)
Dec 31, 2009 42.60 42.60 42.60 0 -0.64(-1.48%)
Dec 30, 2009 43.09 43.25 42.45 43.24 78,136 +0.24(+0.56%)
Dec 29, 2009 43.26 43.26 42.34 43.00 60,169 -0.24(-0.56%)
Dec 24, 2009 43.41 43.41 42.54 43.24 14,154 -0.01(-0.02%)
Dec 23, 2009 43.36 43.51 42.94 43.25 42,439 -0.11(-0.25%)
Dec 22, 2009 42.90 43.56 42.64 43.36 148,324 +0.46(+1.07%)
Dec 21, 2009 42.62 43.00 42.62 42.90 67,801 +0.68(+1.61%)
Dec 18, 2009 43.00 43.03 42.07 42.22 240,229 -0.97(-2.25%)
Dec 17, 2009 42.72 44.77 42.29 43.19 324,324 -0.03(-0.07%)
Dec 16, 2009 41.60 43.42 41.45 43.22 243,925 +1.93(+4.67%)
Dec 15, 2009 41.42 41.43 40.90 41.29 52,202 +0.12(+0.29%)
Dec 14, 2009 41.50 41.20 40.50 41.17 107,088 -0.44(-1.06%)
Dec 11, 2009 41.80 41.93 40.98 41.61 59,873 -0.29(-0.69%)
Dec 10, 2009 41.65 41.90 41.08 41.90 41,286 +0.07(+0.17%)
Dec 09, 2009 41.93 41.95 41.69 41.83 35,354 +0.13(+0.31%)
Dec 08, 2009 41.73 41.92 41.50 41.70 110,498 -0.03(-0.07%)
Dec 07, 2009 41.94 42.40 40.72 41.73 103,264 -0.21(-0.50%)
Dec 04, 2009 40.77 42.74 40.77 41.94 122,700 +1.17(+2.87%)
Dec 03, 2009 40.77 41.21 40.50 40.77 34,705 +0.09(+0.22%)
Dec 02, 2009 41.00 41.36 40.60 40.68 52,662 +0.25(+0.62%)
Dec 01, 2009 40.85 41.22 39.43 40.43 68,135 -0.08(-0.20%)
Nov 30, 2009 41.92 42.72 40.30 40.51 96,941 -1.49(-3.55%)
Nov 27, 2009 39.40 42.27 39.40 42.00 244,400 +2.19(+5.50%)
Nov 26, 2009 39.97 40.00 39.75 39.81 56,940 -0.16(-0.40%)
Nov 25, 2009 39.32 40.69 38.90 39.97 159,208 +0.97(+2.49%)
Nov 24, 2009 39.35 39.35 38.83 39.00 26,967 -0.21(-0.54%)
Nov 23, 2009 39.50 40.23 38.70 39.21 152,747 -0.12(-0.31%)
Nov 20, 2009 38.90 39.33 37.19 39.33 125,414 +0.10(+0.25%)
Nov 19, 2009 38.64 39.63 38.64 39.23 73,069 +0.59(+1.53%)
Nov 18, 2009 38.40 39.12 38.40 38.64 48,483 +0.34(+0.89%)
Nov 17, 2009 37.50 38.89 37.50 38.30 98,368 +0.80(+2.13%)
Nov 16, 2009 37.90 38.21 37.50 37.50 62,720 -0.40(-1.06%)
Nov 13, 2009 36.60 38.30 37.01 37.90 46,823 +1.23(+3.35%)
Nov 12, 2009 37.43 37.43 36.67 36.67 89,941 -0.72(-1.93%)
Nov 11, 2009 37.16 37.44 37.00 37.39 73,050 +0.19(+0.51%)
Nov 10, 2009 36.85 37.44 36.50 37.20 105,083 +0.51(+1.39%)
Nov 09, 2009 37.10 37.25 36.50 36.69 65,582 -0.31(-0.84%)
Nov 06, 2009 36.89 37.10 36.80 37.00 68,563 +0.01(+0.03%)
Nov 05, 2009 37.01 37.36 36.83 36.99 84,358 +0.10(+0.27%)
Nov 04, 2009 36.60 37.25 36.57 36.89 45,490 +0.39(+1.07%)
Nov 03, 2009 36.50 36.75 36.15 36.50 32,903 +0.00(+0.00%)
Nov 02, 2009 36.93 36.93 36.35 36.50 34,977 -0.40(-1.08%)
Oct 30, 2009 37.08 37.70 36.73 36.90 45,497 -0.26(-0.70%)
Oct 29, 2009 35.26 37.70 35.26 37.16 227,173 +2.05(+5.84%)
Oct 28, 2009 36.35 36.72 35.05 35.11 83,590 -1.67(-4.54%)
Oct 27, 2009 36.85 37.54 36.55 36.78 48,230 -0.22(-0.59%)
Oct 26, 2009 37.50 37.60 37.00 37.00 82,010 -0.50(-1.33%)
Oct 23, 2009 37.50 37.51 37.39 37.50 23,580 -0.04(-0.11%)
Oct 22, 2009 37.50 37.67 37.29 37.54 28,086 +0.14(+0.37%)
Oct 21, 2009 37.98 37.98 37.25 37.40 46,211 -0.50(-1.32%)
Oct 20, 2009 37.58 37.90 37.47 37.90 36,845 +0.40(+1.07%)
Oct 19, 2009 37.29 37.77 37.20 37.50 27,205 +0.19(+0.51%)
Oct 16, 2009 37.01 38.00 37.00 37.31 31,587 +0.26(+0.70%)
Oct 15, 2009 37.60 38.62 36.98 37.05 100,297 -0.53(-1.41%)
Oct 14, 2009 36.75 39.21 36.75 37.58 132,696 +1.20(+3.30%)
Oct 13, 2009 33.50 36.88 33.50 36.38 136,015 +3.03(+9.09%)
Oct 09, 2009 33.00 33.36 32.91 33.35 28,369 +0.34(+1.03%)
Oct 08, 2009 32.00 33.22 31.88 33.01 43,032 +0.97(+3.03%)
Oct 07, 2009 31.27 32.54 31.18 32.04 40,352 +0.67(+2.14%)
Oct 06, 2009 31.00 31.44 30.95 31.37 58,450 +0.23(+0.74%)
Oct 05, 2009 31.16 32.02 30.79 31.14 45,142 -0.22(-0.70%)
Oct 02, 2009 30.56 31.39 30.50 31.36 66,980 +0.35(+1.13%)
Oct 01, 2009 31.33 31.39 30.85 31.01 85,108 -0.43(-1.37%)
Sep 30, 2009 31.47 31.54 30.22 31.44 156,988 +0.26(+0.83%)
Sep 29, 2009 30.90 31.94 30.70 31.18 83,291 +0.27(+0.87%)
Sep 28, 2009 30.46 31.16 30.43 30.91 138,647 +0.76(+2.52%)
Sep 25, 2009 30.63 31.02 29.78 30.15 38,014 -0.54(-1.76%)
Sep 24, 2009 31.73 31.73 30.69 30.69 64,665 -0.81(-2.57%)
Sep 23, 2009 31.30 32.18 31.00 31.50 159,635 +0.23(+0.74%)
Sep 22, 2009 31.36 31.36 30.86 31.27 52,660 +0.24(+0.77%)
Sep 21, 2009 31.20 31.20 30.63 31.03 36,384 -0.28(-0.89%)
Sep 18, 2009 30.85 31.74 30.81 31.31 89,787 +0.31(+1.00%)
Sep 17, 2009 30.77 31.00 30.40 31.00 53,471 +0.09(+0.29%)
Sep 16, 2009 31.14 31.14 30.60 30.91 46,942 +0.08(+0.26%)
Sep 15, 2009 30.90 31.29 30.53 30.83 194,734 -0.04(-0.13%)
Sep 14, 2009 30.62 31.00 30.62 30.87 40,275 -0.03(-0.10%)
Sep 11, 2009 30.79 31.09 30.75 30.90 17,656 +0.12(+0.39%)
Sep 10, 2009 31.00 31.13 30.63 30.78 167,537 -0.18(-0.58%)
Sep 09, 2009 30.76 31.11 30.53 30.96 29,918 +0.16(+0.52%)
Sep 08, 2009 31.32 31.32 30.67 30.80 29,599 -0.16(-0.52%)
Sep 04, 2009 30.68 31.35 30.68 30.96 27,550 -0.25(-0.80%)
Sep 03, 2009 30.69 31.32 30.67 31.21 35,251 +0.23(+0.74%)
Sep 02, 2009 30.85 31.15 30.84 30.98 31,727 -0.07(-0.23%)
Sep 01, 2009 30.49 31.58 30.48 31.05 74,681 +0.55(+1.80%)
Aug 31, 2009 32.25 32.41 30.19 30.50 93,225 -2.13(-6.53%)
Aug 28, 2009 32.48 32.63 32.19 32.63 51,860 +0.18(+0.55%)
Aug 27, 2009 31.75 32.50 31.48 32.45 99,118 +0.80(+2.53%)
Aug 26, 2009 31.79 31.80 31.53 31.65 137,619 -0.06(-0.19%)
Aug 25, 2009 31.71 31.80 31.55 31.71 212,724 +0.01(+0.03%)
Aug 24, 2009 31.41 31.70 31.20 31.70 122,342 +0.09(+0.28%)
Aug 21, 2009 32.45 32.45 31.50 31.61 1,106,951 -0.30(-0.94%)
Aug 20, 2009 32.97 32.97 31.70 31.91 75,361 -1.09(-3.30%)
Aug 19, 2009 33.75 33.75 32.68 33.00 110,430 -1.00(-2.94%)
Aug 18, 2009 33.95 34.80 33.70 34.00 160,686 -0.26(-0.76%)
Aug 17, 2009 34.90 35.00 33.57 34.26 88,162 -0.74(-2.11%)
Aug 14, 2009 33.99 35.00 33.48 35.00 30,113 +0.94(+2.76%)
Aug 13, 2009 34.42 35.00 33.66 34.06 34,492 -0.30(-0.87%)
Aug 12, 2009 33.97 34.65 33.80 34.36 88,162 +0.66(+1.96%)
Aug 11, 2009 34.44 34.47 33.00 33.70 91,687 -0.59(-1.72%)
Aug 10, 2009 32.50 34.73 32.50 34.29 49,601 +1.79(+5.51%)
Aug 07, 2009 32.28 32.99 31.86 32.50 94,979 +0.74(+2.33%)
Aug 06, 2009 32.36 32.67 31.76 31.76 73,381 -0.74(-2.28%)
Aug 05, 2009 32.23 32.55 31.95 32.50 44,333 +0.01(+0.03%)
Aug 04, 2009 31.15 32.79 31.15 32.49 70,751 +1.34(+4.30%)
Jul 31, 2009 31.00 31.49 30.75 31.15 43,082 +0.15(+0.48%)
Jul 30, 2009 29.98 31.72 29.58 31.00 139,662 +2.07(+7.16%)
Jul 29, 2009 28.51 29.33 28.51 28.93 171,432 +0.40(+1.40%)
Jul 28, 2009 29.05 29.54 28.39 28.53 26,708 -1.17(-3.94%)
Jul 27, 2009 31.05 30.20 28.91 29.70 59,034 -0.52(-1.72%)
Jul 24, 2009 30.33 30.97 29.91 30.22 50,606 -0.88(-2.83%)
Jul 23, 2009 29.82 31.10 29.82 31.10 105,007 +1.00(+3.32%)
Jul 22, 2009 30.25 30.34 29.99 30.10 61,330 -0.15(-0.50%)
Jul 21, 2009 29.92 30.28 29.92 30.25 23,333 +0.09(+0.30%)
Jul 20, 2009 30.72 30.72 29.85 30.16 32,212 -0.54(-1.76%)
Jul 17, 2009 30.75 30.86 30.59 30.70 39,672 -0.23(-0.74%)
Jul 16, 2009 30.30 30.93 30.19 30.93 38,964 +0.35(+1.14%)
Jul 15, 2009 30.27 31.27 30.27 30.58 102,100 +0.31(+1.02%)
Jul 14, 2009 29.61 30.50 29.61 30.27 55,166 +0.40(+1.34%)
Jul 13, 2009 29.46 29.99 29.16 29.87 56,970 +0.57(+1.95%)
Jul 10, 2009 29.09 29.59 28.91 29.30 73,538 +0.21(+0.72%)
Jul 09, 2009 27.74 29.20 27.36 29.09 95,887 +1.62(+5.90%)
Jul 08, 2009 26.94 27.47 26.55 27.47 79,057 +0.71(+2.65%)
Jul 07, 2009 27.05 27.27 26.68 26.76 130,518 -0.39(-1.44%)
Jul 06, 2009 26.71 27.47 26.70 27.15 76,139 -0.35(-1.27%)
Jul 03, 2009 27.15 27.58 27.15 27.50 8,351 +0.10(+0.36%)
Jul 02, 2009 26.76 27.61 26.76 27.40 183,315 +0.90(+3.40%)
Jun 30, 2009 26.85 26.88 26.49 26.50 109,743 -0.54(-2.00%)
Jun 29, 2009 27.07 27.15 26.59 27.04 68,769 +0.38(+1.43%)
Jun 26, 2009 26.99 27.06 26.59 26.66 71,719 -0.35(-1.30%)
Jun 25, 2009 27.15 27.25 26.45 27.01 106,835 +0.25(+0.93%)
Jun 24, 2009 26.96 27.15 26.52 26.76 68,488 -0.09(-0.34%)
Jun 23, 2009 26.67 27.06 26.23 26.85 90,652 -0.18(-0.67%)
Jun 22, 2009 27.26 27.48 26.49 27.03 90,295 -0.48(-1.74%)
Jun 19, 2009 27.24 27.62 27.24 27.51 150,752 +0.31(+1.14%)
Jun 18, 2009 25.75 27.20 25.75 27.20 86,096 +1.22(+4.70%)
Jun 17, 2009 26.96 26.96 25.36 25.98 123,606 -1.05(-3.88%)
Jun 16, 2009 27.61 28.20 26.52 27.03 81,992 -0.54(-1.96%)
Jun 15, 2009 28.99 28.99 27.50 27.57 54,730 -1.42(-4.90%)
Jun 12, 2009 29.13 29.74 28.99 28.99 97,060 -0.34(-1.16%)
Jun 11, 2009 28.41 29.42 28.40 29.33 136,927 +0.72(+2.52%)
Jun 10, 2009 28.01 28.74 28.01 28.61 123,813 +0.40(+1.42%)
Jun 09, 2009 28.00 28.28 27.40 28.21 192,897 +0.88(+3.22%)
Jun 08, 2009 27.50 27.47 26.82 27.33 84,721 -0.27(-0.98%)
Jun 05, 2009 27.85 27.96 27.29 27.60 117,060 -0.20(-0.72%)
Jun 04, 2009 28.72 28.89 27.77 27.80 127,381 -0.60(-2.11%)
Jun 03, 2009 27.77 28.40 27.77 28.40 84,623 +0.69(+2.49%)
Jun 02, 2009 28.30 28.78 27.62 27.71 104,595 -0.42(-1.49%)
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.