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

Bombardier (OP: BDRBF )

52.35 +0.11 (+0.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Mar 31, 2009 2.397 2.405 2.315 2.330 69,381 -0.00(-0.09%)
Mar 30, 2009 2.410 2.432 2.310 2.332 245,783 -0.05(-2.02%)
Mar 26, 2009 2.380 2.402 2.330 2.380 174,267 +0.04(+1.71%)
Mar 25, 2009 2.427 2.480 2.340 2.340 236,892 -0.08(-3.31%)
Mar 24, 2009 2.417 2.465 2.410 2.420 48,335 -0.03(-1.26%)
Mar 23, 2009 2.430 2.500 2.410 2.451 64,302 +0.21(+9.42%)
Mar 20, 2009 2.390 2.390 2.240 2.240 73,895 -0.15(-6.28%)
Mar 19, 2009 2.470 2.470 2.390 2.390 52,334 +0.02(+0.91%)
Mar 18, 2009 2.275 2.406 2.190 2.369 92,147 +0.06(+2.52%)
Mar 17, 2009 2.300 2.310 2.240 2.310 51,608 +0.01(+0.27%)
Mar 16, 2009 2.300 2.340 2.260 2.304 1,113,384 +0.10(+4.73%)
Mar 13, 2009 2.304 2.304 2.176 2.200 385,236 +0.02(+0.92%)
Mar 12, 2009 2.148 2.213 2.140 2.180 300,966 +0.08(+3.81%)
Mar 11, 2009 2.310 2.310 2.100 2.100 122,037 +0.10(+5.00%)
Mar 10, 2009 1.903 2.120 1.880 2.000 354,179 +0.21(+11.89%)
Mar 09, 2009 1.843 1.880 1.722 1.788 341,126 -0.03(-1.42%)
Mar 06, 2009 1.890 1.930 1.760 1.813 357,830 -0.05(-2.51%)
Mar 05, 2009 2.060 2.060 1.860 1.860 173,805 -0.24(-11.43%)
Mar 04, 2009 2.200 2.200 2.065 2.100 392,923 +0.15(+7.90%)
Mar 02, 2009 2.140 2.230 1.940 1.946 273,439 -0.39(-16.79%)
Feb 27, 2009 2.270 2.380 2.204 2.339 216,962 +0.03(+1.48%)
Feb 26, 2009 2.300 2.422 2.280 2.305 461,901 +0.01(+0.22%)
Feb 25, 2009 2.379 2.380 2.206 2.300 605,296 -0.03(-1.29%)
Feb 24, 2009 2.114 2.330 2.080 2.330 447,349 +0.22(+10.27%)
Feb 23, 2009 2.296 2.296 2.050 2.113 363,968 -0.12(-5.35%)
Feb 20, 2009 2.377 2.377 2.230 2.232 361,358 -0.22(-8.88%)
Feb 19, 2009 2.231 2.450 2.231 2.450 58,541 +0.21(+9.37%)
Feb 18, 2009 2.520 2.520 2.230 2.240 175,241 -0.31(-12.16%)
Feb 17, 2009 2.580 2.640 2.527 2.550 261,510 -0.09(-3.54%)
Feb 13, 2009 2.760 2.760 2.610 2.643 91,448 -0.16(-5.59%)
Feb 12, 2009 2.750 2.837 2.719 2.800 69,875 +0.01(+0.36%)
Feb 11, 2009 2.881 2.952 2.790 2.790 32,383 -0.04(-1.41%)
Feb 10, 2009 2.944 3.007 2.830 2.830 19,015 -0.10(-3.41%)
Feb 09, 2009 2.830 2.950 2.799 2.930 55,071 +0.10(+3.59%)
Feb 06, 2009 2.925 2.929 2.800 2.829 30,984 -0.08(-2.80%)
Feb 05, 2009 2.992 2.992 2.860 2.910 38,704 -0.12(-3.93%)
Feb 04, 2009 2.830 3.190 2.830 3.029 143,057 +0.20(+7.04%)
Feb 03, 2009 2.860 2.865 2.734 2.830 33,867 +0.08(+2.80%)
Feb 02, 2009 3.045 3.045 2.678 2.753 182,280 -0.30(-9.74%)
Jan 30, 2009 3.346 3.350 3.050 3.050 70,493 -0.27(-8.12%)
Jan 29, 2009 3.854 3.854 3.320 3.320 102,503 -0.57(-14.66%)
Jan 28, 2009 3.902 3.933 3.800 3.890 146,089 +0.11(+2.91%)
Jan 27, 2009 3.800 3.857 3.750 3.780 4,035 +0.05(+1.34%)
Jan 26, 2009 3.713 3.858 3.690 3.730 33,714 +0.06(+1.63%)
Jan 23, 2009 3.570 3.756 3.558 3.670 42,575 -0.02(-0.54%)
Jan 22, 2009 3.620 3.690 3.464 3.690 73,600 +0.03(+0.82%)
Jan 21, 2009 3.601 3.673 3.520 3.660 118,777 +0.09(+2.60%)
Jan 20, 2009 3.870 3.885 3.537 3.567 69,223 -0.25(-6.61%)
Jan 16, 2009 3.886 3.886 3.723 3.820 17,845 +0.04(+0.94%)
Jan 15, 2009 3.620 3.870 3.620 3.785 14,912 +0.18(+4.87%)
Jan 14, 2009 3.800 3.800 3.601 3.609 11,868 -0.27(-7.07%)
Jan 13, 2009 3.615 3.907 3.615 3.883 42,656 +0.16(+4.28%)
Jan 12, 2009 3.930 3.975 3.724 3.724 69,392 -0.25(-6.20%)
Jan 09, 2009 4.007 4.100 3.933 3.970 22,170 -0.19(-4.57%)
Jan 08, 2009 3.910 4.160 3.910 4.160 11,847 +0.21(+5.38%)
Jan 07, 2009 3.970 3.984 3.897 3.947 25,165 -0.09(-2.20%)
Jan 06, 2009 4.150 4.250 3.989 4.036 47,688 -0.00(-0.11%)
Jan 05, 2009 3.950 4.130 3.847 4.041 71,775 +0.16(+4.15%)
Jan 02, 2009 3.691 3.950 3.691 3.880 59,038 +0.25(+6.89%)
Dec 31, 2008 3.641 3.645 3.500 3.630 34,781 +0.18(+5.19%)
Dec 30, 2008 3.490 3.603 3.401 3.451 51,054 +0.04(+1.20%)
Dec 29, 2008 3.380 3.483 3.380 3.410 74,266 +0.06(+1.79%)
Dec 26, 2008 3.500 3.500 3.250 3.350 16,788 +0.00(+0.00%)
Dec 24, 2008 3.350 3.380 3.321 3.350 21,542 +0.00(+0.00%)
Dec 23, 2008 3.390 3.440 3.330 3.350 87,948 +0.02(+0.65%)
Dec 22, 2008 3.490 3.490 3.280 3.329 55,715 -0.01(-0.34%)
Dec 19, 2008 3.386 3.482 3.290 3.340 33,774 -0.07(-2.14%)
Dec 18, 2008 3.583 3.610 3.410 3.413 99,463 -0.24(-6.49%)
Dec 17, 2008 3.556 3.700 3.200 3.650 22,947 +0.09(+2.61%)
Dec 16, 2008 3.280 3.570 3.280 3.557 90,702 +0.32(+9.78%)
Dec 15, 2008 3.370 3.440 3.225 3.240 36,881 -0.09(-2.64%)
Dec 12, 2008 3.180 3.330 3.131 3.328 179,278 +0.06(+1.93%)
Dec 11, 2008 3.365 3.400 3.260 3.265 44,398 -0.04(-1.18%)
Dec 10, 2008 3.335 3.360 3.270 3.304 91,807 +0.02(+0.73%)
Dec 09, 2008 3.320 3.390 3.275 3.280 121,533 -0.02(-0.61%)
Dec 08, 2008 3.290 3.429 3.270 3.300 75,816 +0.20(+6.33%)
Dec 05, 2008 3.066 3.103 2.970 3.103 151,858 +0.06(+2.09%)
Dec 04, 2008 3.177 3.300 3.020 3.040 289,135 +0.01(+0.33%)
Dec 03, 2008 2.970 3.123 2.964 3.030 44,794 +0.02(+0.51%)
Dec 02, 2008 3.280 3.319 3.000 3.015 144,961 -0.21(-6.43%)
Dec 01, 2008 3.423 3.494 3.070 3.222 328,545 -0.15(-4.56%)
Nov 28, 2008 3.270 3.400 3.270 3.376 29,475 -0.02(-0.71%)
Nov 26, 2008 3.174 3.400 3.174 3.400 50,377 +0.10(+3.03%)
Nov 25, 2008 3.349 3.600 3.184 3.300 208,012 +0.07(+2.10%)
Nov 24, 2008 3.149 3.247 3.040 3.232 242,285 +0.13(+4.33%)
Nov 21, 2008 3.095 3.098 2.831 3.098 343,386 +0.39(+14.32%)
Nov 20, 2008 3.008 3.008 2.710 2.710 273,300 -0.35(-11.29%)
Nov 19, 2008 3.260 3.260 3.040 3.055 326,898 -0.26(-7.94%)
Nov 18, 2008 3.478 3.550 3.250 3.318 82,962 -0.22(-6.28%)
Nov 17, 2008 3.692 3.692 3.422 3.541 65,855 -0.15(-4.18%)
Nov 14, 2008 3.945 3.945 3.685 3.696 132,208 -0.26(-6.68%)
Nov 13, 2008 3.747 3.960 3.550 3.960 239,527 +0.27(+7.32%)
Nov 12, 2008 3.750 3.800 3.610 3.690 55,149 -0.17(-4.40%)
Nov 11, 2008 3.920 3.920 3.770 3.860 46,412 -0.04(-1.05%)
Nov 10, 2008 4.130 4.190 3.900 3.901 339,808 -0.07(-1.86%)
Nov 07, 2008 4.062 4.173 3.900 3.975 59,946 +0.07(+1.70%)
Nov 06, 2008 4.050 4.060 3.825 3.909 74,747 -0.22(-5.36%)
Nov 05, 2008 4.448 4.448 4.060 4.130 189,130 -0.42(-9.23%)
Nov 04, 2008 4.550 4.710 4.430 4.550 214,963 +0.60(+15.19%)
Nov 03, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Oct 31, 2008 3.864 4.010 3.850 3.950 44,062 +0.08(+2.07%)
Oct 30, 2008 3.908 3.908 3.715 3.870 78,066 +0.28(+7.80%)
Oct 29, 2008 3.559 3.640 3.470 3.590 110,049 +0.19(+5.65%)
Oct 28, 2008 3.400 3.450 3.185 3.398 141,094 +0.17(+5.20%)
Oct 27, 2008 3.405 3.442 3.230 3.230 114,645 -0.29(-8.32%)
Oct 24, 2008 3.523 3.523 3.132 3.523 54,791 +0.12(+3.41%)
Oct 23, 2008 3.407 3.605 3.330 3.407 36,836 -0.05(-1.52%)
Oct 22, 2008 3.460 3.550 3.364 3.460 58,752 -0.27(-7.30%)
Oct 21, 2008 3.732 4.080 3.732 3.732 53,448 -0.20(-5.04%)
Oct 20, 2008 3.930 3.930 3.626 3.930 133,826 +0.24(+6.61%)
Oct 17, 2008 3.687 4.073 3.682 3.687 101,651 +0.13(+3.66%)
Oct 16, 2008 3.557 3.700 3.422 3.557 144,958 -0.02(-0.44%)
Oct 15, 2008 3.572 3.716 3.410 3.572 124,141 -0.05(-1.51%)
Oct 14, 2008 3.500 4.390 3.459 3.627 190,909 +0.13(+3.63%)
Oct 13, 2008 3.500 4.350 3.100 3.500 218,775 +0.34(+10.66%)
Oct 10, 2008 3.163 3.238 2.700 3.163 1,411,337 -0.38(-10.63%)
Oct 09, 2008 3.539 4.329 3.492 3.539 1,612,739 -0.61(-14.73%)
Oct 08, 2008 4.150 4.157 3.532 4.150 1,608,124 +0.14(+3.50%)
Oct 07, 2008 4.387 4.651 3.992 4.010 1,026,666 -0.38(-8.60%)
Oct 06, 2008 4.387 4.740 3.780 4.387 4,067,399 -0.41(-8.54%)
Oct 03, 2008 4.797 5.030 4.650 4.797 2,166,100 +0.18(+3.81%)
Oct 02, 2008 4.621 5.133 4.617 4.621 530,880 -0.44(-8.68%)
Oct 01, 2008 5.060 5.380 5.010 5.060 266,097 -0.26(-4.89%)
Sep 30, 2008 5.320 5.320 5.050 5.320 2,392,267 +0.39(+7.95%)
Sep 29, 2008 5.480 5.430 4.770 4.928 130,753 -0.55(-10.07%)
Sep 26, 2008 5.480 5.749 5.280 5.480 125,972 -0.33(-5.68%)
Sep 25, 2008 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Sep 24, 2008 5.810 6.140 5.810 5.810 40,970 -0.25(-4.13%)
Sep 23, 2008 6.261 6.420 6.060 6.060 76,303 -0.20(-3.21%)
Sep 22, 2008 6.261 6.503 6.180 6.261 149,776 +0.01(+0.15%)
Sep 19, 2008 6.252 6.400 5.933 6.252 640,153 +0.38(+6.43%)
Sep 18, 2008 5.874 6.295 5.640 5.874 1,889,424 -0.06(-1.07%)
Sep 17, 2008 5.938 6.466 5.640 5.938 176,864 -0.47(-7.37%)
Sep 16, 2008 6.410 6.447 6.180 6.410 310,573 -0.18(-2.73%)
Sep 15, 2008 6.590 6.761 6.566 6.590 482,335 -0.35(-5.03%)
Sep 12, 2008 6.939 7.120 6.900 6.939 283,910 +0.08(+1.22%)
Sep 11, 2008 6.856 6.920 6.653 6.856 426,350 -0.00(-0.02%)
Sep 10, 2008 6.857 6.965 6.629 6.857 220,212 +0.13(+1.89%)
Sep 09, 2008 6.730 7.070 6.720 6.730 82,494 -0.39(-5.48%)
Sep 08, 2008 7.120 7.320 7.040 7.120 116,920 +0.01(+0.11%)
Sep 05, 2008 7.112 7.340 6.744 7.112 66,930 -0.21(-2.84%)
Sep 04, 2008 7.320 8.045 7.180 7.320 240,542 -0.62(-7.81%)
Sep 03, 2008 7.940 7.958 7.629 7.940 122,162 +0.37(+4.89%)
Sep 02, 2008 7.570 7.775 7.563 7.570 75,551 -0.17(-2.20%)
Aug 29, 2008 7.740 7.800 7.565 7.740 141,427 +0.19(+2.53%)
Aug 28, 2008 7.255 7.549 7.320 7.549 69,576 +0.29(+4.06%)
Aug 27, 2008 7.255 7.270 7.090 7.255 22,429 +0.12(+1.75%)
Aug 26, 2008 7.130 7.152 6.942 7.130 52,179 +0.12(+1.72%)
Aug 25, 2008 7.009 7.250 6.980 7.009 21,244 -0.24(-3.32%)
Aug 22, 2008 7.250 7.311 7.190 7.250 101,232 +0.02(+0.28%)
Aug 21, 2008 7.230 7.330 7.024 7.230 92,395 +0.12(+1.69%)
Aug 20, 2008 7.110 7.110 6.840 7.110 150,450 +0.29(+4.22%)
Aug 19, 2008 7.034 6.950 6.792 6.822 125,879 -0.21(-3.02%)
Aug 18, 2008 7.034 7.260 7.034 7.034 324,300 -0.14(-2.01%)
Aug 15, 2008 7.178 7.178 7.056 7.178 32,976 -0.12(-1.67%)
Aug 14, 2008 7.300 7.340 7.150 7.300 329,453 +0.01(+0.11%)
Aug 13, 2008 7.292 7.292 7.000 7.292 57,873 +0.12(+1.74%)
Aug 12, 2008 7.320 7.372 7.080 7.168 744,502 -0.15(-2.08%)
Aug 11, 2008 7.320 7.455 7.280 7.320 146,174 -0.00(-0.01%)
Aug 08, 2008 7.321 7.450 6.918 7.321 53,550 +0.26(+3.68%)
Aug 07, 2008 7.061 7.130 6.970 7.061 686,264 -0.01(-0.20%)
Aug 06, 2008 7.075 7.075 6.885 7.075 33,950 -0.01(-0.21%)
Aug 05, 2008 7.090 7.200 6.820 7.090 58,464 +0.09(+1.29%)
Aug 04, 2008 7.000 7.200 6.610 7.000 35,369 +0.16(+2.29%)
Aug 01, 2008 6.843 7.050 6.843 6.843 24,924 -0.28(-3.89%)
Jul 31, 2008 6.973 7.164 6.920 7.120 839,393 +0.15(+2.11%)
Jul 30, 2008 6.600 7.090 6.920 6.973 161,680 +0.37(+5.65%)
Jul 29, 2008 6.600 6.643 6.530 6.600 704,513 -0.03(-0.44%)
Jul 28, 2008 6.629 6.740 6.622 6.629 25,767 -0.07(-1.06%)
Jul 25, 2008 6.700 6.876 6.690 6.700 14,363 -0.06(-0.96%)
Jul 24, 2008 6.765 7.096 6.720 6.765 34,947 -0.29(-4.06%)
Jul 23, 2008 7.052 7.090 6.930 7.052 36,622 +0.14(+2.05%)
Jul 22, 2008 6.910 6.970 6.700 6.910 77,954 -0.04(-0.55%)
Jul 21, 2008 7.090 7.150 6.880 6.948 15,305 -0.14(-2.00%)
Jul 18, 2008 7.090 7.230 7.062 7.090 40,903 +0.10(+1.43%)
Jul 17, 2008 6.730 7.030 6.920 6.990 31,447 +0.26(+3.86%)
Jul 16, 2008 6.730 6.870 6.589 6.730 189,768 -0.22(-3.19%)
Jul 15, 2008 6.952 7.131 6.920 6.952 190,536 -0.30(-4.10%)
Jul 14, 2008 7.250 7.545 7.230 7.250 118,504 +0.25(+3.56%)
Jul 11, 2008 7.000 7.190 6.960 7.000 17,417 -0.35(-4.76%)
Jul 10, 2008 7.350 7.500 7.260 7.350 52,232 -0.01(-0.18%)
Jul 09, 2008 7.363 7.613 7.363 7.363 723,169 +0.34(+4.89%)
Jul 08, 2008 7.020 7.021 6.764 7.020 99,127 +0.22(+3.24%)
Jul 07, 2008 6.800 7.030 6.650 6.800 242,032 -0.12(-1.66%)
Jul 04, 2008 6.915 7.123 6.830 6.915 27,743 +0.00(+0.00%)
Jul 03, 2008 6.915 7.123 6.830 6.915 27,743 -0.21(-2.88%)
Jul 02, 2008 7.120 7.340 6.960 7.120 56,012 -0.18(-2.47%)
Jul 01, 2008 7.300 7.500 7.000 7.300 57,997 +0.15(+2.10%)
Jun 30, 2008 7.150 7.271 7.070 7.150 153,648 +0.00(+0.00%)
Jun 27, 2008 7.150 7.310 7.035 7.150 851,205 +0.01(+0.14%)
Jun 26, 2008 7.140 7.360 6.999 7.140 45,193 -0.31(-4.16%)
Jun 25, 2008 7.450 7.450 7.070 7.450 120,303 +0.26(+3.62%)
Jun 24, 2008 7.190 7.563 7.190 7.190 181,744 -0.43(-5.64%)
Jun 23, 2008 7.293 7.700 7.333 7.620 76,148 +0.33(+4.48%)
Jun 20, 2008 7.293 7.570 7.290 7.293 138,959 -0.06(-0.78%)
Jun 19, 2008 7.350 7.520 7.350 7.350 143,547 -0.18(-2.36%)
Jun 18, 2008 7.527 7.650 7.395 7.527 97,018 -0.22(-2.90%)
Jun 17, 2008 7.752 7.752 7.600 7.752 25,841 +0.08(+1.02%)
Jun 16, 2008 7.674 7.760 7.590 7.674 95,368 +0.05(+0.71%)
Jun 13, 2008 7.620 7.720 7.610 7.620 33,329 -0.07(-0.87%)
Jun 12, 2008 7.687 7.800 7.680 7.687 61,778 -0.07(-0.91%)
Jun 11, 2008 7.758 7.860 7.630 7.758 58,717 +0.06(+0.74%)
Jun 10, 2008 7.700 7.860 7.700 7.700 258,399 -0.31(-3.82%)
Jun 09, 2008 8.007 8.590 7.960 8.007 127,381 -0.59(-6.82%)
Jun 06, 2008 8.592 8.730 8.570 8.592 148,928 -0.06(-0.66%)
Jun 05, 2008 8.650 8.796 8.520 8.650 62,083 -0.04(-0.52%)
Jun 04, 2008 8.695 8.790 8.330 8.695 42,699 +0.53(+6.43%)
Jun 03, 2008 8.170 8.204 7.950 8.170 103,538 +0.08(+0.93%)
Jun 02, 2008 8.095 8.309 8.000 8.095 278,688 +0.14(+1.82%)
May 30, 2008 7.775 7.969 7.820 7.950 147,593 +0.17(+2.25%)
May 29, 2008 7.775 7.810 7.655 7.775 66,378 +0.01(+0.06%)
May 28, 2008 7.770 7.931 7.650 7.770 14,393 +0.37(+4.97%)
May 27, 2008 7.520 7.480 7.334 7.402 18,545 -0.12(-1.57%)
May 26, 2008 7.520 7.600 7.484 7.520 22,843 +0.00(+0.00%)
May 23, 2008 7.520 7.600 7.484 7.520 22,843 +0.00(+0.01%)
May 22, 2008 7.519 7.596 7.460 7.519 287,540 +0.02(+0.23%)
May 21, 2008 7.502 7.770 7.500 7.502 43,603 -0.21(-2.68%)
May 20, 2008 7.708 7.740 7.415 7.708 47,756 +0.16(+2.09%)
May 19, 2008 7.593 7.700 7.350 7.550 30,033 -0.04(-0.57%)
May 16, 2008 7.593 7.640 7.194 7.593 124,386 +0.46(+6.49%)
May 15, 2008 7.130 7.130 6.650 7.130 117,842 +0.51(+7.66%)
May 14, 2008 6.623 6.650 6.500 6.623 115,594 +0.18(+2.80%)
May 13, 2008 6.443 6.465 6.370 6.443 14,199 -0.01(-0.11%)
May 12, 2008 6.450 6.533 6.402 6.450 18,305 -0.05(-0.84%)
May 09, 2008 6.426 6.537 6.419 6.505 71,627 +0.08(+1.22%)
May 08, 2008 6.426 6.481 6.414 6.426 48,627 -0.06(-0.89%)
May 07, 2008 6.484 6.520 6.464 6.484 25,529 +0.07(+1.15%)
May 06, 2008 6.410 6.549 6.410 6.410 10,565 -0.13(-1.99%)
May 05, 2008 6.540 6.580 6.435 6.540 17,340 +0.02(+0.31%)
May 02, 2008 6.400 6.570 6.488 6.520 20,754 +0.12(+1.87%)
May 01, 2008 6.400 6.500 6.392 6.400 5,912 -0.20(-3.08%)
Apr 30, 2008 6.603 6.623 6.450 6.603 29,704 +0.19(+3.01%)
Apr 29, 2008 6.410 6.490 6.375 6.410 8,286 -0.11(-1.74%)
Apr 28, 2008 6.524 6.524 6.392 6.524 112,877 +0.12(+1.84%)
Apr 25, 2008 6.415 6.420 6.370 6.406 6,921 -0.01(-0.14%)
Apr 24, 2008 6.415 6.423 6.310 6.415 80,456 +0.04(+0.58%)
Apr 23, 2008 6.378 6.450 6.335 6.378 13,100 -0.10(-1.62%)
Apr 22, 2008 6.483 6.681 6.400 6.483 108,817 -0.24(-3.61%)
Apr 21, 2008 6.726 6.737 6.580 6.726 49,055 +0.10(+1.57%)
Apr 18, 2008 6.622 6.810 6.560 6.622 87,177 +0.00(+0.01%)
Apr 17, 2008 6.622 6.650 6.410 6.622 23,974 +0.15(+2.35%)
Apr 16, 2008 6.470 6.652 5.516 6.470 46,678 +0.12(+1.90%)
Apr 15, 2008 6.349 6.349 6.223 6.349 109,271 +0.17(+2.73%)
Apr 14, 2008 6.106 6.308 6.110 6.180 50,083 +0.07(+1.22%)
Apr 11, 2008 6.500 6.330 6.106 6.106 85,669 -0.39(-6.07%)
Apr 10, 2008 6.500 6.503 6.150 6.500 71,311 +0.37(+6.04%)
Apr 09, 2008 6.130 6.430 4.370 6.130 24,545 -0.25(-3.99%)
Apr 08, 2008 6.356 6.450 6.160 6.385 168,213 +0.03(+0.45%)
Apr 07, 2008 6.356 6.380 6.070 6.356 100,437 +0.30(+4.87%)
Apr 04, 2008 6.061 6.105 5.980 6.061 330,706 +0.17(+2.85%)
Apr 03, 2008 5.893 5.980 5.700 5.893 179,185 +0.36(+6.55%)
Apr 02, 2008 5.473 5.555 5.480 5.531 27,647 +0.06(+1.06%)
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.