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

Bombardier (OP: BDRBF )

46.71 +1.48 (+3.28%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 26, 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, 2011 6.730 7.517 6.730 7.310 240,980 +0.81(+12.46%)
Mar 30, 2011 6.500 6.500 6.500 6.500 35,512 +0.08(+1.25%)
Mar 29, 2011 6.450 6.479 6.393 6.420 63,131 -0.07(-1.08%)
Mar 28, 2011 6.500 6.590 6.490 6.490 306,694 -0.10(-1.51%)
Mar 25, 2011 6.740 6.740 6.590 6.590 46,428 -0.13(-1.94%)
Mar 24, 2011 6.600 6.750 6.560 6.720 122,031 +0.20(+3.07%)
Mar 23, 2011 6.511 6.577 6.440 6.520 53,799 -0.05(-0.76%)
Mar 22, 2011 6.580 6.592 6.523 6.570 61,934 -0.01(-0.15%)
Mar 21, 2011 6.560 6.580 6.500 6.580 34,349 +0.11(+1.74%)
Mar 18, 2011 6.450 6.500 6.420 6.468 198,640 +0.09(+1.37%)
Mar 17, 2011 6.166 6.420 6.137 6.380 879,193 +0.28(+4.59%)
Mar 16, 2011 6.150 6.170 5.965 6.100 196,305 -0.02(-0.33%)
Mar 15, 2011 5.920 6.237 5.793 6.120 207,453 -0.18(-2.86%)
Mar 14, 2011 6.150 6.340 6.140 6.300 78,184 +0.06(+0.96%)
Mar 11, 2011 6.290 6.315 6.196 6.240 62,606 -0.16(-2.50%)
Mar 10, 2011 6.320 6.415 6.230 6.400 86,371 +0.04(+0.63%)
Mar 09, 2011 6.470 6.470 6.356 6.360 71,740 -0.06(-0.93%)
Mar 08, 2011 6.500 6.560 6.420 6.420 137,085 -0.01(-0.16%)
Mar 07, 2011 6.690 6.690 6.355 6.430 440,147 -0.25(-3.74%)
Mar 04, 2011 6.845 6.870 6.650 6.680 363,226 -0.17(-2.48%)
Mar 03, 2011 6.877 6.900 6.718 6.850 113,317 +0.05(+0.74%)
Mar 02, 2011 6.730 6.900 6.720 6.800 181,741 +0.47(+7.42%)
Mar 01, 2011 6.440 6.470 6.280 6.330 123,920 -0.08(-1.17%)
Feb 28, 2011 6.348 6.470 6.348 6.405 141,521 +0.12(+1.99%)
Feb 25, 2011 6.276 6.280 6.218 6.280 34,237 +0.11(+1.74%)
Feb 24, 2011 6.140 6.250 6.120 6.173 37,035 +0.00(+0.04%)
Feb 23, 2011 6.260 6.289 6.130 6.170 103,452 -0.16(-2.53%)
Feb 22, 2011 6.500 6.711 6.260 6.330 62,634 -0.34(-5.08%)
Feb 18, 2011 6.590 6.852 6.590 6.668 76,900 +0.08(+1.29%)
Feb 17, 2011 6.388 6.617 6.361 6.583 106,143 +0.21(+3.38%)
Feb 16, 2011 6.210 6.410 6.210 6.369 16,730 +0.21(+3.37%)
Feb 15, 2011 6.175 6.220 6.150 6.161 20,250 -0.01(-0.23%)
Feb 14, 2011 6.200 6.230 6.110 6.175 12,061 -0.04(-0.64%)
Feb 11, 2011 6.170 6.251 6.170 6.215 200,105 -0.00(-0.08%)
Feb 10, 2011 6.179 6.260 6.150 6.220 9,358 -0.01(-0.16%)
Feb 09, 2011 6.290 6.350 6.173 6.230 36,437 -0.10(-1.58%)
Feb 08, 2011 6.241 6.379 6.220 6.330 237,768 +0.00(+0.00%)
Feb 07, 2011 6.277 6.370 6.222 6.330 44,414 +0.04(+0.64%)
Feb 04, 2011 6.350 6.350 6.200 6.290 74,944 -0.18(-2.72%)
Feb 03, 2011 6.090 6.466 6.090 6.466 144,365 +0.45(+7.41%)
Feb 02, 2011 5.970 6.066 5.943 6.020 86,368 +0.07(+1.18%)
Feb 01, 2011 5.770 5.950 5.690 5.950 82,460 +0.20(+3.48%)
Jan 31, 2011 5.700 5.820 5.681 5.750 41,735 +0.03(+0.52%)
Jan 28, 2011 5.850 5.850 5.718 5.720 70,901 -0.13(-2.22%)
Jan 27, 2011 5.820 5.870 5.730 5.850 60,095 +0.03(+0.52%)
Jan 26, 2011 5.923 6.030 5.810 5.820 299,207 -0.06(-1.02%)
Jan 25, 2011 5.740 5.890 5.740 5.880 26,705 +0.08(+1.38%)
Jan 24, 2011 5.670 5.810 5.660 5.800 55,239 +0.06(+1.05%)
Jan 21, 2011 5.880 5.920 5.700 5.740 57,103 -0.13(-2.21%)
Jan 20, 2011 5.780 5.950 5.780 5.870 44,450 +0.07(+1.21%)
Jan 19, 2011 5.620 5.800 5.590 5.800 109,725 +0.05(+0.87%)
Jan 18, 2011 5.732 5.830 5.732 5.750 50,315 +0.11(+1.95%)
Jan 14, 2011 5.532 5.690 5.509 5.640 59,451 +0.07(+1.26%)
Jan 13, 2011 5.470 5.600 5.440 5.570 182,572 +0.09(+1.61%)
Jan 12, 2011 5.540 5.553 5.445 5.482 301,719 +0.03(+0.58%)
Jan 11, 2011 5.321 5.454 5.321 5.450 286,799 +0.20(+3.81%)
Jan 10, 2011 5.230 5.250 5.140 5.250 87,766 -0.09(-1.69%)
Jan 07, 2011 5.400 5.430 5.340 5.340 79,968 -0.07(-1.22%)
Jan 06, 2011 5.140 5.408 5.140 5.406 130,788 +0.29(+5.58%)
Jan 05, 2011 5.032 5.146 5.032 5.120 79,143 +0.06(+1.19%)
Jan 04, 2011 5.068 5.107 5.032 5.060 115,569 +0.02(+0.40%)
Jan 03, 2011 4.900 5.140 4.900 5.040 42,675 -0.01(-0.17%)
Dec 31, 2010 4.950 5.059 4.950 5.048 73,749 +0.11(+2.24%)
Dec 30, 2010 4.950 4.970 4.920 4.938 128,015 +0.04(+0.89%)
Dec 29, 2010 4.730 4.900 4.730 4.894 38,744 +0.19(+4.13%)
Dec 28, 2010 4.740 4.770 4.640 4.700 74,037 -0.05(-1.05%)
Dec 27, 2010 4.770 4.770 4.750 4.750 20,175 +0.01(+0.18%)
Dec 23, 2010 4.777 4.777 4.740 4.741 61,100 -0.04(-0.87%)
Dec 22, 2010 4.720 4.783 4.703 4.783 74,280 +0.06(+1.33%)
Dec 21, 2010 4.670 4.760 4.670 4.720 99,130 +0.06(+1.29%)
Dec 20, 2010 4.680 4.710 4.645 4.660 62,673 -0.07(-1.53%)
Dec 17, 2010 4.657 4.760 4.630 4.733 115,691 +0.03(+0.69%)
Dec 16, 2010 4.740 4.770 4.660 4.700 582,903 -0.06(-1.27%)
Dec 15, 2010 4.613 4.761 4.595 4.761 88,096 +0.15(+3.26%)
Dec 14, 2010 4.590 4.657 4.540 4.610 118,968 +0.02(+0.44%)
Dec 13, 2010 4.630 4.650 4.590 4.590 86,458 -0.02(-0.43%)
Dec 10, 2010 4.545 4.610 4.545 4.610 75,783 +0.09(+1.99%)
Dec 09, 2010 4.630 4.630 4.495 4.520 26,590 -0.02(-0.44%)
Dec 08, 2010 4.590 4.610 4.528 4.540 57,900 +0.00(+0.00%)
Dec 07, 2010 4.620 4.620 4.531 4.540 70,310 -0.05(-1.09%)
Dec 06, 2010 4.580 4.590 4.519 4.590 49,281 +0.00(+0.00%)
Dec 03, 2010 4.640 4.652 4.510 4.590 211,930 -0.05(-1.08%)
Dec 02, 2010 4.680 4.720 4.520 4.640 28,925 -0.07(-1.49%)
Dec 01, 2010 4.650 4.740 4.635 4.710 159,885 +0.15(+3.29%)
Nov 30, 2010 4.584 4.620 4.560 4.560 11,387 -0.07(-1.51%)
Nov 29, 2010 4.699 4.700 4.590 4.630 105,582 -0.11(-2.32%)
Nov 26, 2010 4.690 4.770 4.690 4.740 115,493 -0.05(-1.12%)
Nov 24, 2010 4.747 4.794 4.794 4.794 97,850 +0.11(+2.30%)
Nov 23, 2010 4.780 4.780 4.660 4.686 113,331 -0.08(-1.76%)
Nov 22, 2010 4.850 4.850 4.766 4.770 391,130 -0.08(-1.65%)
Nov 19, 2010 4.867 4.890 4.830 4.850 40,230 +0.01(+0.21%)
Nov 18, 2010 4.940 4.940 4.840 4.840 33,880 +0.03(+0.62%)
Nov 17, 2010 4.750 4.846 4.750 4.810 124,957 +0.05(+1.05%)
Nov 16, 2010 4.880 4.880 4.750 4.760 167,192 -0.18(-3.64%)
Nov 15, 2010 4.835 4.960 4.835 4.940 130,115 +0.16(+3.29%)
Nov 12, 2010 4.870 4.870 4.742 4.782 439,501 -0.10(-2.10%)
Nov 11, 2010 4.935 4.950 4.885 4.885 29,089 -0.07(-1.43%)
Nov 10, 2010 4.960 4.960 4.920 4.956 83,700 +0.02(+0.32%)
Nov 09, 2010 5.110 5.140 4.890 4.940 175,288 -0.12(-2.34%)
Nov 08, 2010 5.066 5.120 5.050 5.059 38,210 -0.06(-1.20%)
Nov 05, 2010 5.036 5.120 5.018 5.120 78,247 +0.12(+2.40%)
Nov 04, 2010 5.070 5.070 5.000 5.000 156,618 +0.03(+0.60%)
Nov 03, 2010 5.018 5.050 4.950 4.970 43,317 +0.01(+0.20%)
Nov 02, 2010 5.050 5.050 4.960 4.960 75,210 +0.04(+0.81%)
Nov 01, 2010 5.010 5.060 4.920 4.920 97,295 +0.00(+0.00%)
Oct 29, 2010 4.952 4.952 4.899 4.920 94,111 +0.02(+0.37%)
Oct 28, 2010 4.899 4.936 4.870 4.902 72,204 +0.07(+1.50%)
Oct 27, 2010 4.934 4.950 4.790 4.830 143,264 -0.25(-4.93%)
Oct 25, 2010 5.040 5.080 5.033 5.080 93,079 +0.14(+2.83%)
Oct 22, 2010 5.030 5.050 4.940 4.940 39,110 -0.07(-1.49%)
Oct 21, 2010 4.970 5.190 4.970 5.015 41,090 +0.12(+2.55%)
Oct 20, 2010 4.886 4.970 4.870 4.890 46,260 +0.03(+0.56%)
Oct 19, 2010 4.850 4.894 4.820 4.863 132,233 -0.13(-2.55%)
Oct 18, 2010 5.001 5.020 4.971 4.990 20,623 +0.01(+0.20%)
Oct 15, 2010 5.061 5.062 4.980 4.980 76,271 -0.09(-1.84%)
Oct 14, 2010 5.070 5.100 5.038 5.074 9,775 -0.03(-0.52%)
Oct 13, 2010 5.194 5.199 5.070 5.100 46,000 -0.03(-0.59%)
Oct 12, 2010 5.154 5.154 5.075 5.130 36,655 -0.09(-1.71%)
Oct 11, 2010 5.120 5.220 5.040 5.220 32,355 +0.09(+1.85%)
Oct 08, 2010 5.196 5.250 5.125 5.125 269,120 -0.07(-1.25%)
Oct 07, 2010 5.150 5.198 5.090 5.190 46,685 +0.08(+1.57%)
Oct 06, 2010 5.100 5.150 5.050 5.110 98,630 +0.01(+0.20%)
Oct 05, 2010 4.950 5.100 4.950 5.100 132,312 +0.21(+4.21%)
Oct 04, 2010 4.920 4.920 4.880 4.894 44,700 -0.02(-0.38%)
Oct 01, 2010 4.900 4.928 4.850 4.912 11,849 +0.01(+0.26%)
Sep 30, 2010 4.900 4.917 4.797 4.900 89,752 +0.10(+2.08%)
Sep 29, 2010 4.713 4.810 4.700 4.800 63,089 +0.07(+1.48%)
Sep 28, 2010 4.690 4.730 4.640 4.730 61,135 -0.03(-0.63%)
Sep 27, 2010 4.776 4.801 4.710 4.760 65,315 +0.01(+0.21%)
Sep 24, 2010 4.810 4.827 4.740 4.750 62,059 +0.00(+0.00%)
Sep 23, 2010 4.680 4.760 4.680 4.750 43,920 +0.01(+0.21%)
Sep 22, 2010 4.761 4.850 4.717 4.740 72,161 -0.06(-1.25%)
Sep 21, 2010 4.810 4.810 4.741 4.800 280,061 -0.04(-0.87%)
Sep 20, 2010 4.710 4.842 4.677 4.842 34,659 +0.13(+2.81%)
Sep 17, 2010 4.780 4.787 4.660 4.710 41,145 -0.02(-0.42%)
Sep 15, 2010 4.780 4.780 4.720 4.730 29,965 -0.11(-2.27%)
Sep 14, 2010 4.890 4.920 4.810 4.840 92,249 -0.06(-1.26%)
Sep 13, 2010 5.000 5.000 4.824 4.902 90,600 -0.08(-1.57%)
Sep 10, 2010 4.820 5.000 4.790 4.980 66,590 +0.09(+1.84%)
Sep 09, 2010 4.784 4.890 4.784 4.890 23,755 +0.16(+3.38%)
Sep 08, 2010 4.550 4.750 4.550 4.730 67,992 +0.26(+5.79%)
Sep 07, 2010 4.507 4.540 4.470 4.471 38,076 -0.14(-3.01%)
Sep 03, 2010 4.560 4.650 4.550 4.610 81,950 +0.11(+2.49%)
Sep 02, 2010 4.410 4.498 4.360 4.498 72,415 +0.15(+3.40%)
Sep 01, 2010 4.289 4.380 4.270 4.350 88,858 +0.21(+5.07%)
Aug 31, 2010 4.260 4.260 4.140 4.140 78,475 -0.13(-3.04%)
Aug 30, 2010 4.280 4.330 4.230 4.270 94,821 -0.06(-1.46%)
Aug 27, 2010 4.290 4.333 4.240 4.333 114,119 +0.10(+2.44%)
Aug 26, 2010 4.239 4.280 4.200 4.230 68,071 +0.05(+1.20%)
Aug 25, 2010 4.037 4.180 3.980 4.180 163,740 +0.12(+2.96%)
Aug 24, 2010 4.174 4.200 4.060 4.060 110,776 -0.15(-3.56%)
Aug 23, 2010 4.390 4.390 4.200 4.210 89,300 -0.15(-3.44%)
Aug 20, 2010 4.349 4.400 4.317 4.360 116,167 -0.06(-1.47%)
Aug 19, 2010 4.500 4.500 4.390 4.425 113,200 -0.12(-2.53%)
Aug 18, 2010 4.500 4.551 4.430 4.540 132,467 +0.04(+0.89%)
Aug 17, 2010 4.410 4.550 4.410 4.500 63,249 +0.15(+3.45%)
Aug 16, 2010 4.372 4.400 4.350 4.350 68,668 -0.10(-2.25%)
Aug 13, 2010 4.573 4.590 4.437 4.450 101,600 -0.06(-1.33%)
Aug 12, 2010 4.390 4.530 4.334 4.510 83,021 +0.06(+1.35%)
Aug 11, 2010 4.583 4.590 4.450 4.450 124,399 -0.23(-4.91%)
Aug 10, 2010 4.621 4.690 4.601 4.680 110,800 -0.04(-0.83%)
Aug 09, 2010 4.723 4.753 4.680 4.719 128,155 -0.01(-0.23%)
Aug 06, 2010 4.625 4.732 4.590 4.730 114,211 -0.01(-0.21%)
Aug 05, 2010 4.566 4.740 4.538 4.740 120,953 +0.21(+4.64%)
Aug 04, 2010 4.510 4.530 4.470 4.530 167,501 +0.03(+0.55%)
Aug 03, 2010 4.580 4.580 4.450 4.505 580,483 -0.15(-3.12%)
Aug 02, 2010 4.550 4.650 4.550 4.650 31,276 +0.12(+2.65%)
Jul 30, 2010 4.517 4.530 4.487 4.530 98,250 +0.01(+0.22%)
Jul 29, 2010 4.500 4.550 4.490 4.520 41,000 -0.06(-1.31%)
Jul 28, 2010 4.640 4.640 4.560 4.580 48,200 -0.11(-2.35%)
Jul 27, 2010 4.850 4.860 4.675 4.690 62,114 -0.12(-2.49%)
Jul 26, 2010 4.730 4.849 4.710 4.810 47,414 +0.08(+1.69%)
Jul 23, 2010 4.640 4.740 4.640 4.730 45,016 +0.07(+1.50%)
Jul 22, 2010 4.602 4.660 4.580 4.660 37,870 +0.10(+2.20%)
Jul 21, 2010 4.550 4.578 4.426 4.560 96,875 +0.11(+2.59%)
Jul 20, 2010 4.200 4.445 4.144 4.445 114,874 +0.23(+5.33%)
Jul 19, 2010 4.490 4.510 4.138 4.220 124,065 -0.23(-5.06%)
Jul 16, 2010 4.560 4.560 4.445 4.445 201,125 -0.12(-2.74%)
Jul 15, 2010 4.540 4.570 4.520 4.570 44,416 +0.02(+0.44%)
Jul 14, 2010 4.620 4.650 4.550 4.550 77,534 -0.12(-2.59%)
Jul 13, 2010 4.670 4.706 4.610 4.671 90,400 +0.05(+1.10%)
Jul 12, 2010 4.684 4.684 4.576 4.620 92,615 -0.03(-0.65%)
Jul 09, 2010 4.690 4.730 4.630 4.650 78,557 -0.06(-1.27%)
Jul 08, 2010 4.760 4.782 4.670 4.710 58,770 +0.00(+0.00%)
Jul 07, 2010 4.680 4.770 4.670 4.710 46,604 +0.02(+0.49%)
Jul 06, 2010 4.720 4.830 4.687 4.687 170,554 +0.03(+0.73%)
Jul 02, 2010 4.610 4.740 4.610 4.653 15,973 +0.13(+2.94%)
Jul 01, 2010 4.460 4.600 4.460 4.520 40,898 -0.09(-1.87%)
Jun 30, 2010 4.496 4.660 4.496 4.606 193,320 +0.11(+2.36%)
Jun 29, 2010 4.680 4.727 4.500 4.500 94,148 -0.41(-8.35%)
Jun 25, 2010 4.820 4.960 4.804 4.910 46,547 +0.10(+2.08%)
Jun 24, 2010 4.810 4.860 4.760 4.810 70,892 -0.11(-2.33%)
Jun 23, 2010 4.850 4.930 4.790 4.925 161,591 -0.03(-0.52%)
Jun 22, 2010 5.030 5.061 4.950 4.950 86,499 -0.06(-1.20%)
Jun 21, 2010 5.016 5.060 4.988 5.010 301,593 +0.00(+0.00%)
Jun 18, 2010 4.930 5.010 4.900 5.010 135,587 +0.11(+2.17%)
Jun 17, 2010 4.760 4.904 4.760 4.904 223,762 +0.15(+3.23%)
Jun 16, 2010 4.730 4.800 4.720 4.750 87,880 +0.03(+0.64%)
Jun 15, 2010 4.600 4.720 4.600 4.720 257,498 +0.21(+4.66%)
Jun 14, 2010 4.600 4.690 4.490 4.510 133,309 +0.06(+1.35%)
Jun 11, 2010 4.400 4.490 4.370 4.450 89,573 +0.03(+0.68%)
Jun 10, 2010 4.407 4.470 4.390 4.420 127,555 +0.07(+1.61%)
Jun 09, 2010 4.372 4.440 4.350 4.350 98,517 +0.12(+2.84%)
Jun 08, 2010 4.270 4.320 4.140 4.230 65,867 +0.04(+0.95%)
Jun 07, 2010 4.490 4.496 4.190 4.190 179,525 -0.30(-6.70%)
Jun 04, 2010 4.580 4.580 4.480 4.491 98,864 -0.12(-2.59%)
Jun 03, 2010 4.700 4.700 4.580 4.610 63,076 -0.06(-1.28%)
Jun 02, 2010 4.550 4.670 4.550 4.670 83,696 +0.31(+7.21%)
Jun 01, 2010 4.620 4.620 4.356 4.356 64,749 -0.32(-6.92%)
May 28, 2010 4.750 4.750 4.580 4.680 240,691 -0.07(-1.47%)
May 27, 2010 4.640 4.769 4.637 4.750 81,360 +0.21(+4.63%)
May 26, 2010 4.690 4.763 4.490 4.540 354,704 -0.08(-1.73%)
May 25, 2010 4.474 4.630 4.400 4.620 120,576 -0.05(-1.07%)
May 24, 2010 4.950 4.950 4.500 4.670 23,172 -0.12(-2.58%)
May 21, 2010 4.510 4.800 4.488 4.794 96,775 +0.28(+6.29%)
May 20, 2010 4.560 4.580 4.510 4.510 325,091 -0.27(-5.65%)
May 19, 2010 4.840 4.900 4.734 4.780 149,961 -0.12(-2.45%)
May 18, 2010 5.095 5.191 4.900 4.900 58,165 -0.10(-2.00%)
May 17, 2010 5.210 5.228 4.900 5.000 291,371 -0.19(-3.66%)
May 14, 2010 5.288 5.312 5.080 5.190 89,683 -0.19(-3.53%)
May 13, 2010 5.370 5.402 5.328 5.380 147,112 +0.07(+1.32%)
May 12, 2010 5.200 5.350 5.170 5.310 55,411 +0.12(+2.31%)
May 11, 2010 5.170 5.190 5.137 5.190 71,050 +0.05(+1.06%)
May 10, 2010 5.120 5.160 5.056 5.136 101,840 +0.33(+6.77%)
May 07, 2010 4.820 4.900 4.640 4.810 476,149 +0.05(+1.05%)
May 06, 2010 4.886 4.950 4.440 4.760 678,392 -0.18(-3.64%)
May 05, 2010 4.940 5.020 4.920 4.940 154,631 -0.13(-2.56%)
May 04, 2010 5.180 5.180 5.053 5.070 130,766 -0.16(-3.06%)
May 03, 2010 5.290 5.314 5.210 5.230 59,931 +0.03(+0.63%)
Apr 30, 2010 5.450 5.450 5.197 5.197 362,765 -0.23(-4.29%)
Apr 29, 2010 5.165 5.462 5.165 5.430 92,214 +0.25(+4.83%)
Apr 28, 2010 5.098 5.180 5.000 5.180 112,420 +0.18(+3.60%)
Apr 27, 2010 5.228 5.228 5.000 5.000 273,058 -0.25(-4.76%)
Apr 26, 2010 5.266 5.330 5.230 5.250 89,053 -0.02(-0.44%)
Apr 23, 2010 5.315 5.315 5.234 5.273 91,948 -0.09(-1.62%)
Apr 22, 2010 5.370 5.380 5.260 5.360 82,926 -0.10(-1.78%)
Apr 21, 2010 5.510 5.530 5.360 5.457 72,344 -0.04(-0.78%)
Apr 20, 2010 5.240 5.500 5.240 5.500 463,532 +0.31(+5.97%)
Apr 19, 2010 5.164 5.246 5.144 5.190 148,136 -0.03(-0.57%)
Apr 16, 2010 5.415 5.415 5.180 5.220 102,528 -0.18(-3.33%)
Apr 15, 2010 5.420 5.430 5.370 5.400 64,095 -0.02(-0.31%)
Apr 14, 2010 5.438 5.470 5.389 5.417 226,666 +0.05(+0.88%)
Apr 13, 2010 5.485 5.485 5.370 5.370 134,117 -0.12(-2.19%)
Apr 12, 2010 5.460 5.500 5.444 5.490 96,967 +0.03(+0.55%)
Apr 09, 2010 5.450 5.490 5.407 5.460 179,429 -0.01(-0.18%)
Apr 08, 2010 5.473 5.553 5.420 5.470 133,542 -0.09(-1.62%)
Apr 07, 2010 5.650 5.650 5.478 5.560 662,290 -0.07(-1.24%)
Apr 06, 2010 5.500 5.660 5.383 5.630 155,386 +0.06(+1.08%)
Apr 05, 2010 5.666 5.710 5.472 5.570 751,703 -0.10(-1.76%)
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.