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

Bombardier (TSX: BBD-B )

71.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2008 5.450 5.510 5.340 5.470 8,609,697 +0.05(+0.92%)
Mar 28, 2008 5.550 5.630 5.420 5.420 4,904,030 -0.17(-3.04%)
Mar 27, 2008 5.550 5.640 5.480 5.590 4,469,691 +0.04(+0.72%)
Mar 26, 2008 5.580 5.580 5.460 5.550 7,618,706 +0.00(+0.00%)
Mar 25, 2008 5.530 5.700 5.500 5.550 7,556,539 -0.03(-0.54%)
Mar 24, 2008 5.320 5.600 5.280 5.580 7,454,762 +0.26(+4.89%)
Mar 21, 2008 5.360 5.380 5.210 5.320 9,052,093 +0.00(+0.00%)
Mar 20, 2008 5.360 5.380 5.210 5.320 9,052,093 -0.03(-0.56%)
Mar 19, 2008 5.490 5.510 5.300 5.350 4,258,390 -0.19(-3.43%)
Mar 18, 2008 5.250 5.540 5.210 5.540 5,026,153 +0.36(+6.95%)
Mar 17, 2008 5.150 5.290 5.110 5.180 10,391,289 -0.15(-2.81%)
Mar 14, 2008 5.580 5.600 5.310 5.330 19,092,792 -0.23(-4.14%)
Mar 13, 2008 5.310 5.590 5.280 5.560 10,042,090 +0.18(+3.35%)
Mar 12, 2008 5.400 5.480 5.340 5.380 5,375,540 -0.02(-0.37%)
Mar 11, 2008 5.350 5.470 5.260 5.400 7,514,196 +0.12(+2.27%)
Mar 10, 2008 5.400 5.430 5.180 5.280 4,065,389 -0.02(-0.38%)
Mar 07, 2008 5.260 5.330 5.170 5.300 5,503,578 -0.04(-0.75%)
Mar 06, 2008 5.480 5.480 5.250 5.340 4,528,387 -0.14(-2.55%)
Mar 05, 2008 5.520 5.560 5.360 5.480 6,521,750 +0.00(+0.00%)
Mar 04, 2008 5.490 5.610 5.330 5.480 4,557,412 -0.02(-0.36%)
Mar 03, 2008 5.550 5.590 5.450 5.500 4,565,111 -0.13(-2.31%)
Feb 29, 2008 5.750 5.790 5.580 5.630 4,076,047 -0.18(-3.10%)
Feb 28, 2008 5.750 5.810 5.710 5.810 4,411,607 +0.02(+0.35%)
Feb 27, 2008 5.570 5.810 5.570 5.790 7,536,024 +0.17(+3.02%)
Feb 26, 2008 5.730 5.740 5.570 5.620 4,519,585 -0.12(-2.09%)
Feb 25, 2008 5.580 5.760 5.580 5.740 5,603,555 +0.12(+2.14%)
Feb 22, 2008 5.810 5.820 5.620 5.620 11,451,645 -0.10(-1.75%)
Feb 21, 2008 5.720 5.750 5.650 5.720 6,678,954 +0.05(+0.88%)
Feb 20, 2008 5.730 5.750 5.640 5.670 11,184,047 -0.16(-2.74%)
Feb 19, 2008 5.600 5.860 5.560 5.830 12,323,597 +0.30(+5.42%)
Feb 18, 2008 5.530 5.530 5.530 5.530 0 +0.00(+0.00%)
Feb 15, 2008 5.350 5.530 5.330 5.530 5,313,926 +0.15(+2.79%)
Feb 14, 2008 5.580 5.590 5.380 5.380 5,267,618 -0.21(-3.76%)
Feb 13, 2008 5.280 5.710 5.280 5.590 15,693,111 +0.39(+7.50%)
Feb 12, 2008 5.090 5.230 5.060 5.200 10,388,374 +0.15(+2.97%)
Feb 11, 2008 5.170 5.170 5.010 5.050 8,375,125 -0.11(-2.13%)
Feb 08, 2008 4.940 5.160 4.940 5.160 7,847,733 +0.20(+4.03%)
Feb 07, 2008 4.900 4.970 4.860 4.960 8,334,537 +0.00(+0.00%)
Feb 06, 2008 4.820 4.960 4.770 4.960 7,646,846 +0.23(+4.86%)
Feb 05, 2008 4.710 4.780 4.640 4.730 7,998,292 +0.02(+0.42%)
Feb 04, 2008 4.930 4.930 4.690 4.710 8,148,944 -0.17(-3.48%)
Feb 01, 2008 4.970 5.030 4.820 4.880 16,328,935 -0.07(-1.41%)
Jan 31, 2008 4.850 4.960 4.780 4.950 7,758,576 +0.07(+1.43%)
Jan 30, 2008 5.000 5.040 4.850 4.880 7,774,679 -0.11(-2.20%)
Jan 29, 2008 4.770 4.990 4.760 4.990 5,430,027 +0.25(+5.27%)
Jan 28, 2008 4.710 4.820 4.570 4.740 4,817,638 +0.03(+0.64%)
Jan 25, 2008 5.000 5.010 4.620 4.710 5,866,471 -0.21(-4.27%)
Jan 24, 2008 4.920 5.040 4.850 4.920 12,352,338 +0.12(+2.50%)
Jan 23, 2008 4.550 4.800 4.380 4.800 9,341,891 +0.18(+3.90%)
Jan 22, 2008 4.120 4.700 4.120 4.620 17,006,608 +0.37(+8.71%)
Jan 21, 2008 4.110 4.380 4.060 4.250 13,719,913 -0.46(-9.77%)
Jan 18, 2008 4.880 5.030 4.560 4.710 11,761,870 -0.13(-2.69%)
Jan 17, 2008 5.270 5.280 4.740 4.840 11,247,340 -0.38(-7.28%)
Jan 16, 2008 5.120 5.280 5.100 5.220 7,432,502 -0.06(-1.14%)
Jan 15, 2008 5.400 5.450 5.170 5.280 7,086,365 -0.19(-3.47%)
Jan 14, 2008 5.530 5.580 5.420 5.470 4,759,504 -0.06(-1.08%)
Jan 11, 2008 5.680 5.730 5.460 5.530 6,142,005 -0.19(-3.32%)
Jan 10, 2008 5.690 5.790 5.550 5.720 5,230,524 -0.01(-0.17%)
Jan 09, 2008 5.760 5.870 5.700 5.730 5,917,966 -0.05(-0.87%)
Jan 08, 2008 5.740 5.780 5.670 5.780 5,482,027 +0.06(+1.05%)
Jan 07, 2008 5.850 5.940 5.660 5.720 4,487,357 -0.13(-2.22%)
Jan 04, 2008 5.840 5.910 5.820 5.850 4,160,965 +0.01(+0.17%)
Jan 03, 2008 5.900 5.900 5.820 5.840 3,584,144 -0.06(-1.02%)
Jan 02, 2008 6.000 6.010 5.900 5.900 2,213,461 -0.06(-1.01%)
Jan 01, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Dec 31, 2007 6.030 6.040 5.960 5.960 1,164,132 -0.08(-1.32%)
Dec 28, 2007 5.980 6.040 5.980 6.040 3,158,960 +0.09(+1.51%)
Dec 27, 2007 6.000 6.070 5.950 5.950 5,062,313 -0.10(-1.65%)
Dec 26, 2007 6.020 6.080 6.050 6.050 1,212,550 +0.00(+0.00%)
Dec 24, 2007 6.020 6.080 6.050 6.050 1,212,550 +0.03(+0.50%)
Dec 21, 2007 5.910 6.110 5.900 6.020 9,673,408 +0.04(+0.67%)
Dec 20, 2007 5.940 6.050 5.920 5.980 3,546,588 +0.07(+1.18%)
Dec 19, 2007 5.850 6.030 5.830 5.910 3,775,352 +0.05(+0.85%)
Dec 18, 2007 5.770 5.920 5.740 5.860 5,749,448 +0.16(+2.81%)
Dec 17, 2007 5.810 5.940 5.630 5.700 7,246,261 -0.20(-3.39%)
Dec 14, 2007 6.010 6.020 5.900 5.900 3,412,601 -0.13(-2.16%)
Dec 13, 2007 6.050 6.060 5.950 6.030 6,328,645 -0.04(-0.66%)
Dec 12, 2007 6.170 6.270 5.990 6.070 5,873,141 +0.02(+0.33%)
Dec 11, 2007 5.960 6.160 5.930 6.050 8,037,458 +0.09(+1.51%)
Dec 10, 2007 6.150 6.160 5.950 5.960 5,698,470 -0.16(-2.61%)
Dec 07, 2007 6.200 6.220 6.070 6.120 4,826,415 -0.06(-0.97%)
Dec 06, 2007 6.270 6.290 6.150 6.180 7,061,440 -0.10(-1.59%)
Dec 05, 2007 6.000 6.350 6.000 6.280 17,387,292 +0.35(+5.90%)
Dec 04, 2007 5.980 6.020 5.840 5.930 10,529,676 +0.08(+1.37%)
Dec 03, 2007 6.050 6.100 5.840 5.850 8,236,570 -0.20(-3.31%)
Nov 30, 2007 5.960 6.050 5.920 6.050 8,380,104 +0.20(+3.42%)
Nov 29, 2007 5.800 5.870 5.650 5.850 12,294,968 +0.09(+1.56%)
Nov 28, 2007 5.700 6.020 5.660 5.760 21,199,740 +0.28(+5.11%)
Nov 27, 2007 5.300 5.510 5.280 5.480 5,388,812 +0.18(+3.40%)
Nov 26, 2007 5.340 5.370 5.280 5.300 2,161,243 -0.06(-1.12%)
Nov 23, 2007 5.360 5.470 5.360 5.360 2,977,829 +0.03(+0.56%)
Nov 21, 2007 5.350 5.360 5.280 5.330 3,272,101 -0.02(-0.37%)
Nov 20, 2007 5.240 5.420 5.240 5.350 3,451,520 -0.01(-0.19%)
Nov 19, 2007 5.440 5.440 5.340 5.360 3,877,766 -0.12(-2.19%)
Nov 16, 2007 5.250 5.520 5.220 5.480 7,252,847 -0.04(-0.72%)
Nov 15, 2007 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
Nov 14, 2007 5.410 5.530 5.410 5.520 11,366,871 +0.16(+2.99%)
Nov 13, 2007 5.180 5.390 5.140 5.360 6,006,892 +0.26(+5.10%)
Nov 12, 2007 5.100 5.200 5.080 5.100 3,298,625 -0.02(-0.39%)
Nov 09, 2007 5.160 5.180 5.090 5.120 5,398,492 -0.13(-2.48%)
Nov 08, 2007 5.190 5.260 5.100 5.250 6,245,593 +0.08(+1.55%)
Nov 07, 2007 5.330 5.390 5.120 5.170 5,287,296 -0.24(-4.44%)
Nov 06, 2007 5.430 5.500 5.360 5.410 3,777,889 -0.01(-0.18%)
Nov 05, 2007 5.400 5.440 5.320 5.420 4,267,051 -0.06(-1.09%)
Nov 02, 2007 5.570 5.590 5.460 5.480 5,079,151 -0.11(-1.97%)
Nov 01, 2007 5.600 5.660 5.530 5.590 6,616,690 -0.01(-0.18%)
Oct 31, 2007 5.380 5.640 5.340 5.600 11,515,427 +0.33(+6.26%)
Oct 30, 2007 5.240 5.320 5.150 5.270 5,704,165 -0.07(-1.31%)
Oct 29, 2007 5.060 5.390 5.050 5.340 15,684,225 -0.19(-3.44%)
Oct 26, 2007 5.510 5.570 5.500 5.530 6,944,549 +0.05(+0.91%)
Oct 25, 2007 5.550 5.580 5.470 5.480 4,454,733 -0.02(-0.36%)
Oct 24, 2007 5.420 5.510 5.250 5.500 10,637,813 +0.06(+1.10%)
Oct 23, 2007 5.610 5.620 5.430 5.440 5,279,123 -0.08(-1.45%)
Oct 19, 2007 5.670 5.690 5.470 5.520 4,862,551 -0.20(-3.50%)
Oct 18, 2007 5.850 5.900 5.710 5.720 4,163,222 -0.15(-2.56%)
Oct 17, 2007 5.850 5.870 5.690 5.870 4,230,815 +0.02(+0.34%)
Oct 16, 2007 5.840 5.900 5.800 5.850 3,315,569 +0.04(+0.69%)
Oct 15, 2007 5.880 5.900 5.780 5.810 11,309,163 -0.01(-0.17%)
Oct 12, 2007 5.930 5.940 5.770 5.820 4,746,374 -0.08(-1.36%)
Oct 11, 2007 6.000 6.010 5.870 5.900 5,596,414 -0.09(-1.50%)
Oct 10, 2007 5.970 6.030 5.930 5.990 4,565,890 +0.02(+0.34%)
Oct 09, 2007 5.990 6.020 5.910 5.970 5,358,654 +0.05(+0.84%)
Oct 08, 2007 6.120 6.130 5.900 5.920 6,567,496 +0.00(+0.00%)
Oct 05, 2007 6.120 6.130 5.900 5.920 6,567,496 -0.15(-2.47%)
Oct 04, 2007 6.030 6.080 6.030 6.070 2,964,525 +0.07(+1.17%)
Oct 03, 2007 6.120 6.150 6.000 6.000 3,984,254 -0.18(-2.91%)
Oct 02, 2007 6.100 6.190 6.030 6.180 10,396,240 +0.13(+2.15%)
Oct 01, 2007 5.930 6.100 5.900 6.050 5,834,250 +0.14(+2.37%)
Sep 28, 2007 5.910 5.960 5.880 5.910 7,665,725 -0.04(-0.67%)
Sep 27, 2007 5.980 6.050 5.940 5.950 7,950,707 -0.02(-0.34%)
Sep 26, 2007 5.950 6.000 5.880 5.970 7,848,486 +0.12(+2.05%)
Sep 25, 2007 5.830 5.900 5.800 5.850 7,158,694 -0.04(-0.68%)
Sep 24, 2007 5.860 5.900 5.830 5.890 7,236,817 +0.09(+1.55%)
Sep 21, 2007 5.800 5.950 5.720 5.800 14,689,900 +0.06(+1.05%)
Sep 20, 2007 6.040 6.050 5.710 5.740 8,297,825 -0.31(-5.12%)
Sep 19, 2007 6.160 6.220 6.030 6.050 5,326,656 -0.13(-2.10%)
Sep 18, 2007 6.200 6.230 6.080 6.180 6,496,654 -0.04(-0.64%)
Sep 17, 2007 6.200 6.250 6.140 6.220 2,910,464 -0.04(-0.64%)
Sep 14, 2007 6.300 6.320 6.210 6.260 3,296,700 -0.09(-1.42%)
Sep 13, 2007 6.250 6.370 6.220 6.350 4,710,966 +0.09(+1.44%)
Sep 12, 2007 6.080 6.280 6.080 6.260 9,126,648 -0.14(-2.19%)
Sep 11, 2007 6.320 6.420 6.290 6.400 4,813,944 +0.14(+2.24%)
Sep 10, 2007 6.140 6.320 6.130 6.260 6,672,812 +0.13(+2.12%)
Sep 07, 2007 6.160 6.190 6.010 6.130 5,671,330 -0.14(-2.23%)
Sep 06, 2007 6.390 6.400 6.220 6.270 4,621,322 -0.14(-2.18%)
Sep 05, 2007 6.390 6.450 6.350 6.410 4,134,503 -0.08(-1.23%)
Sep 04, 2007 6.150 6.500 6.140 6.490 7,035,862 +0.29(+4.68%)
Aug 31, 2007 6.140 6.200 6.080 6.200 3,321,487 +0.17(+2.82%)
Aug 30, 2007 6.130 6.180 6.010 6.030 6,554,053 -0.16(-2.58%)
Aug 29, 2007 5.910 6.210 5.850 6.190 9,988,334 +0.46(+8.03%)
Aug 28, 2007 5.930 5.950 5.710 5.730 7,623,332 -0.26(-4.34%)
Aug 27, 2007 6.000 6.060 5.870 5.990 8,966,086 -0.01(-0.17%)
Aug 24, 2007 5.750 6.030 5.650 6.000 8,554,744 +0.31(+5.45%)
Aug 23, 2007 5.900 5.960 5.680 5.690 6,684,295 -0.05(-0.87%)
Aug 22, 2007 5.500 5.840 5.490 5.740 6,945,394 +0.33(+6.10%)
Aug 21, 2007 5.500 5.540 5.360 5.410 3,785,616 -0.01(-0.18%)
Aug 20, 2007 5.500 5.630 5.390 5.420 4,394,398 +0.04(+0.74%)
Aug 17, 2007 5.430 5.590 5.320 5.380 12,483,399 +0.09(+1.70%)
Aug 16, 2007 5.100 5.360 5.040 5.290 11,214,899 +0.01(+0.19%)
Aug 15, 2007 5.360 5.540 5.280 5.280 10,747,076 -0.20(-3.65%)
Aug 14, 2007 5.850 5.880 5.300 5.480 8,558,604 -0.29(-5.03%)
Aug 13, 2007 5.780 5.950 5.710 5.770 10,490,722 -0.03(-0.52%)
Aug 10, 2007 5.550 5.940 5.250 5.800 17,078,688 +0.06(+1.05%)
Aug 09, 2007 6.000 6.000 5.550 5.740 14,801,629 -0.31(-5.12%)
Aug 08, 2007 6.040 6.130 6.000 6.050 6,366,905 +0.04(+0.67%)
Aug 07, 2007 5.910 6.020 5.910 6.010 5,041,586 +0.02(+0.33%)
Aug 06, 2007 6.300 6.330 5.960 5.990 6,701,741 +0.00(+0.00%)
Aug 03, 2007 6.300 6.330 5.960 5.990 6,701,741 -0.35(-5.52%)
Aug 02, 2007 6.360 6.390 6.240 6.340 7,026,604 +0.15(+2.42%)
Aug 01, 2007 6.350 6.370 6.090 6.190 6,178,563 -0.26(-4.03%)
Jul 31, 2007 6.450 6.570 6.340 6.450 6,376,268 +0.06(+0.94%)
Jul 30, 2007 6.200 6.390 6.200 6.390 5,376,274 +0.16(+2.57%)
Jul 27, 2007 6.190 6.400 6.170 6.230 4,209,994 -0.10(-1.58%)
Jul 26, 2007 6.580 6.610 6.200 6.330 8,127,415 -0.32(-4.81%)
Jul 25, 2007 6.500 6.650 6.500 6.650 6,325,339 +0.09(+1.37%)
Jul 24, 2007 6.620 6.630 6.560 6.560 80,180 -0.10(-1.50%)
Jul 23, 2007 6.690 6.720 6.620 6.660 3,218,834 -0.06(-0.89%)
Jul 20, 2007 6.800 6.830 6.710 6.720 4,036,488 -0.08(-1.18%)
Jul 19, 2007 6.840 6.850 6.780 6.800 7,092,101 +0.02(+0.29%)
Jul 18, 2007 6.790 6.860 6.680 6.780 7,206,633 -0.02(-0.29%)
Jul 17, 2007 6.650 6.810 6.620 6.800 9,132,533 +0.08(+1.19%)
Jul 16, 2007 6.640 6.740 6.520 6.720 7,402,399 +0.08(+1.20%)
Jul 13, 2007 6.600 6.690 6.580 6.640 5,235,979 +0.04(+0.61%)
Jul 12, 2007 6.550 6.640 6.520 6.600 12,443,934 +0.08(+1.23%)
Jul 11, 2007 6.500 6.550 6.490 6.520 9,886,325 -0.01(-0.15%)
Jul 10, 2007 6.540 6.590 6.480 6.530 5,056,499 -0.03(-0.46%)
Jul 09, 2007 6.490 6.630 6.470 6.560 9,957,770 +0.09(+1.39%)
Jul 06, 2007 6.450 6.550 6.450 6.470 9,792,594 +0.02(+0.31%)
Jul 05, 2007 6.390 6.500 6.330 6.450 8,251,844 +0.15(+2.38%)
Jul 03, 2007 6.500 6.500 6.280 6.300 8,939,172 -0.10(-1.56%)
Jul 02, 2007 6.270 6.400 6.220 6.400 9,981,400 +0.00(+0.00%)
Jun 29, 2007 6.270 6.400 6.220 6.400 9,981,400 +0.16(+2.56%)
Jun 28, 2007 6.360 6.400 6.190 6.240 8,923,807 -0.08(-1.27%)
Jun 27, 2007 6.220 6.350 6.210 6.320 12,080,139 +0.07(+1.12%)
Jun 26, 2007 6.240 6.400 6.220 6.250 13,622,961 +0.00(+0.00%)
Jun 25, 2007 6.320 6.360 6.250 6.250 11,809,639 -0.14(-2.19%)
Jun 22, 2007 6.450 6.450 6.320 6.390 8,931,554 -0.08(-1.24%)
Jun 21, 2007 6.600 6.620 6.430 6.470 10,118,250 -0.13(-1.97%)
Jun 20, 2007 6.950 6.970 6.540 6.600 11,864,321 -0.20(-2.94%)
Jun 19, 2007 6.550 6.820 6.530 6.800 15,439,170 +0.27(+4.13%)
Jun 18, 2007 6.460 6.600 6.450 6.530 9,417,062 +0.16(+2.51%)
Jun 15, 2007 6.510 6.680 6.250 6.370 16,910,810 -0.13(-2.00%)
Jun 14, 2007 6.230 6.550 6.210 6.500 10,801,364 +0.29(+4.67%)
Jun 13, 2007 6.180 6.320 6.160 6.210 5,852,610 +0.04(+0.65%)
Jun 12, 2007 6.320 6.340 6.170 6.170 6,672,169 -0.18(-2.83%)
Jun 11, 2007 6.140 6.470 6.130 6.350 9,848,673 +0.23(+3.76%)
Jun 08, 2007 5.780 6.130 5.780 6.120 7,963,575 +0.25(+4.26%)
Jun 07, 2007 5.950 5.960 5.750 5.870 11,310,440 -0.11(-1.84%)
Jun 06, 2007 6.000 6.150 5.900 5.980 14,525,789 -0.09(-1.48%)
Jun 05, 2007 5.990 6.140 5.870 6.070 13,917,674 +0.02(+0.33%)
Jun 04, 2007 5.540 6.050 5.500 6.050 23,922,616 +0.51(+9.21%)
Jun 01, 2007 5.320 5.590 5.320 5.540 10,606,263 +0.22(+4.14%)
May 31, 2007 5.480 5.530 5.320 5.320 29,758,116 -0.16(-2.92%)
May 30, 2007 5.400 5.540 5.320 5.480 23,394,440 +0.12(+2.24%)
May 29, 2007 5.150 5.650 5.150 5.360 44,788,436 +0.62(+13.08%)
May 25, 2007 4.710 4.770 4.680 4.740 7,021,410 +0.05(+1.07%)
May 24, 2007 4.690 4.720 4.640 4.690 6,887,337 +0.01(+0.21%)
May 23, 2007 4.780 4.810 4.680 4.680 5,590,205 -0.09(-1.89%)
May 22, 2007 4.840 4.860 4.680 4.770 4,899,798 -0.06(-1.24%)
May 21, 2007 4.880 4.880 4.810 4.830 2,777,300 +0.00(+0.00%)
May 18, 2007 4.880 4.880 4.810 4.830 2,777,300 -0.04(-0.82%)
May 17, 2007 4.840 4.870 4.790 4.870 3,781,379 +0.03(+0.62%)
May 16, 2007 4.810 4.860 4.790 4.840 3,743,760 +0.04(+0.83%)
May 15, 2007 4.780 4.860 4.770 4.800 3,415,578 +0.00(+0.00%)
May 14, 2007 4.810 4.850 4.790 4.800 4,925,752 +0.00(+0.00%)
May 11, 2007 4.720 4.800 4.720 4.800 3,569,173 +0.03(+0.63%)
May 10, 2007 4.830 4.840 4.730 4.770 4,088,558 -0.02(-0.42%)
May 09, 2007 4.850 4.880 4.780 4.790 5,937,256 -0.03(-0.62%)
May 08, 2007 4.850 4.860 4.800 4.820 5,324,233 +0.02(+0.42%)
May 07, 2007 4.900 4.910 4.800 4.800 2,902,835 -0.09(-1.84%)
May 04, 2007 4.870 4.920 4.840 4.890 9,312,623 +0.04(+0.82%)
May 03, 2007 4.800 4.870 4.800 4.850 7,493,460 +0.06(+1.25%)
May 02, 2007 4.650 4.920 4.630 4.790 25,712,884 +0.14(+3.01%)
May 01, 2007 4.600 4.680 4.600 4.650 14,043,492 +0.08(+1.75%)
Apr 30, 2007 4.660 4.690 4.570 4.570 5,428,119 -0.12(-2.56%)
Apr 27, 2007 4.630 4.700 4.600 4.690 3,665,758 +0.04(+0.86%)
Apr 26, 2007 4.570 4.700 4.560 4.650 7,343,273 +0.05(+1.09%)
Apr 25, 2007 4.530 4.600 4.520 4.600 3,720,569 +0.06(+1.32%)
Apr 24, 2007 4.570 4.590 4.520 4.540 3,582,383 -0.03(-0.66%)
Apr 23, 2007 4.610 4.640 4.570 4.570 2,643,823 -0.04(-0.87%)
Apr 20, 2007 4.540 4.660 4.500 4.610 8,066,156 +0.10(+2.22%)
Apr 19, 2007 4.460 4.540 4.450 4.510 5,412,236 +0.00(+0.00%)
Apr 18, 2007 4.510 4.610 4.490 4.510 5,660,398 -0.04(-0.88%)
Apr 17, 2007 4.520 4.570 4.470 4.550 5,217,847 +0.03(+0.66%)
Apr 16, 2007 4.660 4.660 4.500 4.520 5,755,945 -0.08(-1.74%)
Apr 13, 2007 4.650 4.660 4.590 4.600 2,002,361 -0.03(-0.65%)
Apr 12, 2007 4.530 4.650 4.450 4.630 4,336,764 +0.10(+2.21%)
Apr 11, 2007 4.600 4.600 4.500 4.530 4,087,789 -0.07(-1.52%)
Apr 10, 2007 4.680 4.700 4.590 4.600 3,923,385 -0.06(-1.29%)
Apr 09, 2007 4.660 4.690 4.640 4.660 3,228,133 +0.02(+0.43%)
Apr 05, 2007 4.680 4.700 4.640 4.640 6,334,771 -0.05(-1.07%)
Apr 04, 2007 4.700 4.720 4.680 4.690 6,373,836 +0.03(+0.64%)
Apr 03, 2007 4.690 4.690 4.620 4.660 4,605,822 -0.01(-0.21%)
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.