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

Bombardier (TSX: BBD-B )

69.80 +2.45 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2010 6.070 6.230 6.040 6.230 5,413,828 +0.12(+1.96%)
Mar 30, 2010 6.050 6.120 5.960 6.110 3,192,035 +0.11(+1.83%)
Mar 29, 2010 5.910 6.010 5.890 6.000 3,672,742 +0.12(+2.04%)
Mar 26, 2010 6.000 6.020 5.830 5.880 5,303,286 -0.08(-1.34%)
Mar 25, 2010 5.800 6.070 5.800 5.960 15,395,894 +0.17(+2.94%)
Mar 24, 2010 5.840 5.880 5.760 5.790 3,773,440 -0.08(-1.36%)
Mar 23, 2010 5.860 5.890 5.830 5.870 1,933,510 +0.04(+0.69%)
Mar 22, 2010 5.870 5.870 5.820 5.830 1,821,602 -0.04(-0.68%)
Mar 19, 2010 5.840 5.890 5.800 5.870 7,975,953 +0.09(+1.56%)
Mar 18, 2010 5.880 5.900 5.780 5.780 2,642,204 -0.10(-1.70%)
Mar 17, 2010 5.830 5.880 5.830 5.880 1,842,027 +0.05(+0.86%)
Mar 16, 2010 5.910 5.910 5.820 5.830 1,795,077 -0.06(-1.02%)
Mar 15, 2010 5.920 5.890 5.850 5.890 1,811,890 -0.02(-0.34%)
Mar 12, 2010 5.890 5.910 5.840 5.910 2,951,342 +0.03(+0.51%)
Mar 11, 2010 5.860 5.930 5.860 5.880 2,027,127 -0.03(-0.51%)
Mar 10, 2010 5.840 5.940 5.840 5.910 3,407,307 +0.04(+0.68%)
Mar 09, 2010 6.010 6.010 5.790 5.870 8,800,228 -0.22(-3.61%)
Mar 08, 2010 6.200 6.240 6.070 6.090 2,609,065 -0.08(-1.30%)
Mar 05, 2010 6.060 6.200 6.060 6.170 5,248,336 +0.13(+2.15%)
Mar 04, 2010 6.050 6.060 5.940 6.040 6,663,054 +0.05(+0.83%)
Mar 03, 2010 5.920 6.020 5.900 5.990 3,535,182 +0.08(+1.35%)
Mar 02, 2010 5.890 5.920 5.860 5.910 2,501,267 +0.05(+0.85%)
Mar 01, 2010 5.700 5.890 5.700 5.860 4,735,283 +0.17(+2.99%)
Feb 26, 2010 5.860 5.880 5.680 5.690 6,192,849 -0.18(-3.07%)
Feb 25, 2010 5.620 6.010 5.620 5.870 18,722,284 +0.39(+7.12%)
Feb 24, 2010 5.370 5.490 5.360 5.480 4,382,340 +0.14(+2.62%)
Feb 23, 2010 5.380 5.400 5.300 5.340 3,651,292 -0.07(-1.29%)
Feb 22, 2010 5.450 5.500 5.390 5.410 1,635,489 -0.03(-0.55%)
Feb 19, 2010 5.430 5.470 5.420 5.440 2,779,441 -0.01(-0.18%)
Feb 18, 2010 5.410 5.520 5.410 5.450 2,428,901 +0.03(+0.55%)
Feb 17, 2010 5.430 5.480 5.390 5.420 2,709,668 -0.02(-0.37%)
Feb 16, 2010 5.430 5.450 5.390 5.440 1,889,568 +0.01(+0.18%)
Feb 12, 2010 5.430 5.430 5.430 0 -0.15(-2.69%)
Feb 11, 2010 5.420 5.590 5.390 5.580 4,918,270 +0.16(+2.95%)
Feb 10, 2010 5.370 5.470 5.340 5.420 3,479,413 +0.05(+0.93%)
Feb 09, 2010 5.400 5.450 5.320 5.370 3,842,297 +0.03(+0.56%)
Feb 08, 2010 5.420 5.480 5.280 5.340 6,611,679 -0.11(-2.02%)
Feb 05, 2010 5.220 5.510 5.190 5.450 9,329,449 +0.16(+3.02%)
Feb 04, 2010 5.430 5.440 5.260 5.290 6,540,919 -0.19(-3.47%)
Feb 03, 2010 5.460 5.640 5.390 5.480 9,504,528 -0.01(-0.18%)
Feb 02, 2010 5.200 5.500 5.170 5.490 8,093,049 +0.32(+6.19%)
Feb 01, 2010 5.070 5.190 5.050 5.170 5,435,142 +0.13(+2.58%)
Jan 29, 2010 5.160 5.200 5.030 5.040 7,193,814 -0.10(-1.95%)
Jan 28, 2010 5.120 5.220 5.030 5.140 10,697,983 +0.07(+1.38%)
Jan 27, 2010 5.250 5.300 5.040 5.070 5,769,630 -0.17(-3.24%)
Jan 26, 2010 5.210 5.360 5.150 5.240 7,531,498 +0.01(+0.19%)
Jan 25, 2010 5.040 5.260 5.030 5.230 5,668,289 +0.21(+4.18%)
Jan 22, 2010 5.100 5.170 5.000 5.020 4,274,487 -0.16(-3.09%)
Jan 21, 2010 5.340 5.370 5.140 5.180 7,822,910 -0.16(-3.00%)
Jan 20, 2010 5.530 5.540 5.320 5.340 6,903,976 -0.19(-3.44%)
Jan 19, 2010 5.500 5.580 5.430 5.530 10,993,151 +0.02(+0.36%)
Jan 18, 2010 5.550 5.580 5.500 5.510 1,342,663 -0.06(-1.08%)
Jan 15, 2010 5.410 5.620 5.380 5.570 6,713,576 +0.12(+2.20%)
Jan 14, 2010 5.600 5.640 5.320 5.450 9,677,932 -0.11(-1.98%)
Jan 13, 2010 5.340 5.620 5.340 5.560 7,214,292 +0.22(+4.12%)
Jan 12, 2010 5.180 5.360 5.180 5.340 5,045,147 +0.10(+1.91%)
Jan 11, 2010 5.230 5.390 5.190 5.240 6,128,426 +0.06(+1.16%)
Jan 08, 2010 5.080 5.250 5.070 5.180 4,871,302 +0.13(+2.57%)
Jan 07, 2010 5.030 5.200 5.020 5.050 10,615,199 +0.06(+1.20%)
Jan 06, 2010 4.880 5.030 4.870 4.990 5,536,861 +0.14(+2.89%)
Jan 05, 2010 4.870 4.880 4.810 4.850 4,267,259 -0.02(-0.41%)
Jan 04, 2010 4.830 4.870 4.790 4.870 3,438,919 +0.07(+1.46%)
Dec 31, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
Dec 30, 2009 4.810 4.840 4.760 4.800 1,885,135 -0.01(-0.21%)
Dec 29, 2009 4.770 4.830 4.770 4.810 1,745,621 -0.02(-0.41%)
Dec 24, 2009 4.750 4.830 4.750 4.830 763,827 +0.07(+1.47%)
Dec 23, 2009 4.770 4.860 4.750 4.760 3,297,790 -0.02(-0.42%)
Dec 22, 2009 4.770 4.800 4.730 4.780 2,796,874 +0.01(+0.21%)
Dec 21, 2009 4.750 4.880 4.750 4.770 2,445,743 +0.01(+0.21%)
Dec 18, 2009 4.710 4.780 4.710 4.760 5,472,202 +0.06(+1.28%)
Dec 17, 2009 4.760 4.780 4.690 4.700 3,390,763 -0.07(-1.47%)
Dec 16, 2009 4.740 4.800 4.720 4.770 2,218,852 +0.04(+0.85%)
Dec 15, 2009 4.640 4.750 4.610 4.730 5,038,418 +0.09(+1.94%)
Dec 14, 2009 4.640 4.660 4.620 4.640 3,617,776 +0.00(+0.00%)
Dec 11, 2009 4.580 4.660 4.550 4.640 3,178,813 +0.06(+1.31%)
Dec 10, 2009 4.510 4.600 4.500 4.580 3,314,178 +0.07(+1.55%)
Dec 09, 2009 4.590 4.610 4.510 4.510 1,807,341 -0.09(-1.96%)
Dec 08, 2009 4.670 4.680 4.580 4.600 2,744,962 -0.13(-2.75%)
Dec 07, 2009 4.550 4.780 4.550 4.730 3,359,440 +0.18(+3.96%)
Dec 04, 2009 4.630 4.650 4.530 4.550 2,495,001 -0.01(-0.22%)
Dec 03, 2009 4.660 4.770 4.560 4.560 4,241,111 -0.13(-2.77%)
Dec 02, 2009 4.590 4.690 4.580 4.690 3,454,077 +0.09(+1.96%)
Dec 01, 2009 4.520 4.620 4.520 4.600 3,533,106 +0.12(+2.68%)
Nov 30, 2009 4.600 4.650 4.480 4.480 3,710,373 -0.13(-2.82%)
Nov 27, 2009 4.500 4.620 4.480 4.610 3,146,461 +0.01(+0.22%)
Nov 26, 2009 4.730 4.730 4.580 4.600 1,850,646 -0.18(-3.77%)
Nov 25, 2009 4.800 4.870 4.760 4.780 3,031,256 -0.01(-0.21%)
Nov 24, 2009 4.920 4.920 4.790 4.790 3,019,871 -0.17(-3.43%)
Nov 23, 2009 4.850 4.970 4.840 4.960 3,776,635 +0.15(+3.12%)
Nov 20, 2009 4.900 4.900 4.760 4.810 4,632,435 -0.13(-2.63%)
Nov 19, 2009 5.010 5.090 4.820 4.940 8,774,006 -0.04(-0.80%)
Nov 18, 2009 4.700 5.020 4.620 4.980 9,732,829 +0.28(+5.96%)
Nov 17, 2009 4.670 4.740 4.660 4.700 3,319,784 +0.00(+0.00%)
Nov 16, 2009 4.690 4.720 4.600 4.700 3,855,559 +0.04(+0.86%)
Nov 13, 2009 4.570 4.690 4.590 4.660 3,211,812 +0.12(+2.64%)
Nov 12, 2009 4.510 4.580 4.500 4.540 1,931,524 -0.05(-1.09%)
Nov 11, 2009 4.600 4.690 4.570 4.590 2,005,537 +0.00(+0.00%)
Nov 10, 2009 4.510 4.590 4.460 4.590 3,277,860 +0.06(+1.32%)
Nov 09, 2009 4.660 4.730 4.530 4.530 3,413,592 -0.08(-1.74%)
Nov 06, 2009 4.520 4.620 4.500 4.610 4,152,026 +0.02(+0.44%)
Nov 05, 2009 4.500 4.590 4.500 4.590 2,117,866 +0.08(+1.77%)
Nov 04, 2009 4.610 4.620 4.480 4.510 6,853,452 -0.07(-1.53%)
Nov 03, 2009 4.350 4.610 4.320 4.580 8,893,865 +0.23(+5.29%)
Nov 02, 2009 4.370 4.400 4.300 4.350 3,137,823 -0.04(-0.91%)
Oct 30, 2009 4.430 4.480 4.320 4.390 5,974,383 +0.00(+0.00%)
Oct 29, 2009 4.300 4.460 4.300 4.390 5,337,534 +0.19(+4.52%)
Oct 28, 2009 4.410 4.450 4.160 4.200 9,095,772 -0.27(-6.04%)
Oct 27, 2009 4.600 4.600 4.460 4.470 7,072,121 -0.13(-2.83%)
Oct 26, 2009 4.660 4.710 4.600 4.600 4,657,076 -0.09(-1.92%)
Oct 23, 2009 4.710 4.690 4.640 4.690 3,803,585 -0.01(-0.21%)
Oct 22, 2009 4.770 4.770 4.680 4.700 4,362,958 -0.06(-1.26%)
Oct 21, 2009 4.820 4.850 4.750 4.760 3,677,068 -0.06(-1.24%)
Oct 20, 2009 4.990 4.870 4.820 4.820 5,398,586 -0.18(-3.60%)
Oct 19, 2009 5.050 5.080 4.980 5.000 4,063,567 -0.03(-0.60%)
Oct 16, 2009 4.920 5.030 4.920 5.030 4,731,646 +0.07(+1.41%)
Oct 15, 2009 4.930 5.000 4.920 4.960 3,456,126 +0.00(+0.00%)
Oct 14, 2009 5.040 5.050 4.930 4.960 11,285,935 +0.02(+0.40%)
Oct 13, 2009 5.120 5.200 4.940 4.940 7,777,252 -0.17(-3.33%)
Oct 09, 2009 5.050 5.350 5.000 5.110 16,710,960 +0.01(+0.20%)
Oct 08, 2009 4.880 5.100 4.850 5.100 16,707,726 +0.25(+5.15%)
Oct 07, 2009 4.890 4.890 4.790 4.850 2,476,008 -0.02(-0.41%)
Oct 06, 2009 4.860 4.960 4.810 4.870 3,664,595 +0.08(+1.67%)
Oct 05, 2009 4.800 4.860 4.740 4.790 2,925,106 +0.03(+0.63%)
Oct 02, 2009 4.770 4.840 4.740 4.760 5,853,315 -0.12(-2.46%)
Oct 01, 2009 4.960 4.960 4.800 4.880 6,434,587 -0.09(-1.81%)
Sep 30, 2009 4.980 5.050 4.900 4.970 8,612,521 +0.04(+0.81%)
Sep 29, 2009 4.900 4.970 4.860 4.930 6,173,200 +0.07(+1.44%)
Sep 28, 2009 4.660 5.000 4.660 4.860 10,218,957 +0.29(+6.35%)
Sep 25, 2009 4.600 4.680 4.570 4.570 3,825,826 -0.03(-0.65%)
Sep 24, 2009 4.640 4.640 4.490 4.600 6,899,910 +0.00(+0.00%)
Sep 23, 2009 4.610 4.650 4.590 4.600 2,886,360 +0.01(+0.22%)
Sep 22, 2009 4.660 4.720 4.590 4.590 4,992,886 -0.08(-1.71%)
Sep 21, 2009 4.610 4.710 4.560 4.670 6,552,424 +0.01(+0.21%)
Sep 18, 2009 4.800 4.800 4.660 4.660 8,625,252 -0.13(-2.71%)
Sep 17, 2009 4.800 4.850 4.720 4.790 11,173,916 -0.04(-0.83%)
Sep 16, 2009 4.990 4.990 4.790 4.830 13,112,316 -0.07(-1.43%)
Sep 15, 2009 4.950 5.040 4.880 4.900 12,071,935 -0.05(-1.01%)
Sep 14, 2009 4.710 5.000 4.710 4.950 10,410,810 +0.18(+3.77%)
Sep 11, 2009 4.930 4.960 4.670 4.770 10,319,510 -0.14(-2.85%)
Sep 10, 2009 4.680 4.920 4.680 4.910 10,927,019 +0.16(+3.37%)
Sep 09, 2009 4.660 4.850 4.600 4.750 10,913,111 +0.11(+2.37%)
Sep 08, 2009 4.500 4.830 4.490 4.640 14,257,740 +0.17(+3.80%)
Sep 04, 2009 4.320 4.500 4.320 4.470 10,044,715 +0.12(+2.76%)
Sep 03, 2009 4.150 4.450 4.130 4.350 19,478,792 +0.25(+6.10%)
Sep 02, 2009 3.950 4.200 3.950 4.100 21,290,376 +0.27(+7.05%)
Sep 01, 2009 3.950 3.970 3.780 3.830 8,206,227 -0.17(-4.25%)
Aug 31, 2009 4.030 4.040 3.910 4.000 4,257,486 -0.06(-1.48%)
Aug 28, 2009 4.020 4.060 3.980 4.060 2,632,398 +0.03(+0.74%)
Aug 27, 2009 4.020 4.040 3.950 4.030 5,499,107 +0.00(+0.00%)
Aug 26, 2009 4.160 4.160 4.000 4.030 6,523,766 -0.09(-2.18%)
Aug 25, 2009 4.010 4.140 4.000 4.120 8,995,853 +0.12(+3.00%)
Aug 24, 2009 3.940 4.010 3.940 4.000 6,500,768 +0.08(+2.04%)
Aug 21, 2009 3.970 3.990 3.900 3.920 8,428,022 -0.06(-1.51%)
Aug 20, 2009 4.120 4.120 3.920 3.980 13,833,225 -0.16(-3.86%)
Aug 19, 2009 4.060 4.170 4.050 4.140 5,385,014 -0.01(-0.24%)
Aug 18, 2009 4.100 4.170 4.070 4.150 5,422,669 +0.08(+1.97%)
Aug 17, 2009 4.200 4.230 4.050 4.070 5,439,252 -0.23(-5.35%)
Aug 14, 2009 4.350 4.350 4.250 4.300 4,973,717 -0.03(-0.69%)
Aug 13, 2009 4.100 4.400 4.070 4.330 14,604,750 +0.33(+8.25%)
Aug 12, 2009 3.980 4.150 3.940 4.000 4,465,264 -0.06(-1.48%)
Aug 11, 2009 4.250 4.300 3.980 4.060 8,304,625 -0.27(-6.24%)
Aug 10, 2009 4.170 4.360 4.150 4.330 6,615,547 +0.13(+3.10%)
Aug 07, 2009 4.160 4.230 4.090 4.200 5,598,468 +0.05(+1.20%)
Aug 06, 2009 4.220 4.340 3.980 4.150 12,273,463 -0.07(-1.66%)
Aug 05, 2009 3.900 4.220 3.900 4.220 18,651,704 +0.32(+8.21%)
Aug 04, 2009 3.850 3.900 3.830 3.900 7,996,280 +0.08(+2.09%)
Jul 31, 2009 3.580 3.820 3.570 3.820 10,159,754 +0.20(+5.52%)
Jul 30, 2009 3.540 3.630 3.500 3.620 6,055,743 +0.10(+2.84%)
Jul 29, 2009 3.510 3.560 3.450 3.520 5,229,051 +0.02(+0.57%)
Jul 28, 2009 3.480 3.530 3.470 3.500 6,980,129 -0.03(-0.85%)
Jul 27, 2009 3.650 3.660 3.510 3.530 4,200,081 -0.11(-3.02%)
Jul 24, 2009 3.630 3.660 3.610 3.640 3,195,400 +0.01(+0.28%)
Jul 23, 2009 3.600 3.630 3.580 3.630 8,144,151 +0.01(+0.28%)
Jul 22, 2009 3.630 3.660 3.600 3.620 2,809,531 -0.01(-0.28%)
Jul 21, 2009 3.630 3.680 3.590 3.630 4,163,446 +0.04(+1.11%)
Jul 20, 2009 3.670 3.710 3.590 3.590 3,002,002 -0.06(-1.64%)
Jul 17, 2009 3.730 3.730 3.580 3.650 4,652,032 -0.06(-1.62%)
Jul 16, 2009 3.590 3.750 3.560 3.710 5,297,251 +0.10(+2.77%)
Jul 15, 2009 3.710 3.740 3.610 3.610 3,575,717 -0.10(-2.70%)
Jul 14, 2009 3.740 3.750 3.630 3.710 6,146,262 -0.02(-0.54%)
Jul 13, 2009 3.500 3.730 3.570 3.730 8,195,769 +0.24(+6.88%)
Jul 10, 2009 3.420 3.500 3.380 3.490 4,146,636 +0.04(+1.16%)
Jul 09, 2009 3.300 3.450 3.300 3.450 7,282,758 +0.15(+4.55%)
Jul 08, 2009 3.310 3.380 3.270 3.300 7,359,755 -0.04(-1.20%)
Jul 07, 2009 3.390 3.430 3.340 3.340 4,835,816 -0.10(-2.91%)
Jul 06, 2009 3.350 3.440 3.280 3.440 4,268,420 +0.06(+1.78%)
Jul 03, 2009 3.370 3.390 3.350 3.380 772,050 +0.03(+0.90%)
Jul 02, 2009 3.440 3.440 3.340 3.350 5,460,513 -0.10(-2.90%)
Jun 30, 2009 3.490 3.490 3.410 3.450 4,869,966 -0.04(-1.15%)
Jun 29, 2009 3.420 3.490 3.380 3.490 5,447,064 +0.09(+2.65%)
Jun 26, 2009 3.330 3.400 3.310 3.400 3,574,786 +0.07(+2.10%)
Jun 25, 2009 3.410 3.360 3.300 3.330 5,717,884 -0.05(-1.48%)
Jun 24, 2009 3.280 3.380 3.250 3.380 5,778,331 +0.13(+4.00%)
Jun 23, 2009 3.320 3.370 3.250 3.250 5,758,722 -0.07(-2.11%)
Jun 22, 2009 3.340 3.340 3.250 3.320 5,830,899 -0.03(-0.90%)
Jun 19, 2009 3.430 3.440 3.330 3.350 11,093,972 -0.02(-0.59%)
Jun 18, 2009 3.420 3.430 3.350 3.370 7,166,010 -0.03(-0.88%)
Jun 17, 2009 3.330 3.430 3.240 3.400 7,998,515 +0.09(+2.72%)
Jun 16, 2009 3.490 3.500 3.310 3.310 10,173,242 -0.11(-3.22%)
Jun 15, 2009 3.450 3.480 3.340 3.420 8,120,698 +0.08(+2.40%)
Jun 12, 2009 3.380 3.420 3.320 3.340 10,807,796 -0.09(-2.62%)
Jun 11, 2009 3.300 3.450 3.260 3.430 15,635,607 +0.17(+5.21%)
Jun 10, 2009 3.440 3.440 3.220 3.260 9,638,410 -0.10(-2.98%)
Jun 09, 2009 3.300 3.360 3.270 3.360 9,220,904 +0.07(+2.13%)
Jun 08, 2009 3.370 3.300 3.160 3.290 20,009,908 -0.12(-3.52%)
Jun 05, 2009 3.520 3.560 3.400 3.410 14,970,567 -0.09(-2.57%)
Jun 04, 2009 3.560 3.600 3.420 3.500 16,202,985 -0.04(-1.13%)
Jun 03, 2009 3.640 3.680 3.480 3.540 34,107,584 -0.33(-8.53%)
Jun 02, 2009 3.980 3.990 3.800 3.870 7,743,130 -0.08(-2.03%)
Jun 01, 2009 3.720 3.990 3.720 3.950 10,470,682 +0.29(+7.92%)
May 29, 2009 3.730 3.770 3.660 3.660 4,328,286 -0.02(-0.54%)
May 28, 2009 3.700 3.730 3.630 3.680 8,759,197 +0.04(+1.10%)
May 27, 2009 3.760 3.780 3.640 3.640 5,265,788 -0.13(-3.45%)
May 26, 2009 3.750 3.800 3.730 3.770 6,452,127 +0.01(+0.27%)
May 25, 2009 3.760 3.800 3.750 3.760 1,602,026 -0.05(-1.31%)
May 22, 2009 3.780 3.850 3.710 3.810 3,903,581 +0.03(+0.79%)
May 21, 2009 3.830 3.850 3.670 3.780 6,991,775 -0.12(-3.08%)
May 20, 2009 3.950 4.010 3.870 3.900 5,760,544 -0.03(-0.76%)
May 19, 2009 3.900 3.990 3.830 3.930 7,126,810 -0.01(-0.25%)
May 17, 2009 3.850 3.960 3.770 3.940 1,219,832 +0.14(+3.68%)
May 15, 2009 3.850 3.960 3.770 3.800 3,646,400 -0.05(-1.30%)
May 14, 2009 3.670 3.960 3.510 3.850 14,097,754 +0.20(+5.48%)
May 13, 2009 3.850 3.910 3.650 3.650 7,342,399 -0.28(-7.12%)
May 12, 2009 3.970 4.050 3.890 3.930 6,196,702 -0.05(-1.26%)
May 11, 2009 4.110 4.140 3.970 3.980 6,097,790 -0.18(-4.33%)
May 08, 2009 4.120 4.200 4.080 4.160 8,797,732 +0.12(+2.97%)
May 07, 2009 4.450 4.450 4.020 4.040 11,889,464 -0.09(-2.18%)
May 06, 2009 4.120 4.280 4.110 4.130 8,956,151 +0.00(+0.00%)
May 05, 2009 3.910 4.150 3.890 4.130 12,138,733 +0.22(+5.63%)
May 04, 2009 3.800 3.920 3.890 3.910 13,831,151 +0.16(+4.27%)
May 01, 2009 3.740 3.830 3.700 3.750 6,669,605 -0.03(-0.79%)
Apr 30, 2009 3.640 3.820 3.620 3.780 24,443,808 +0.26(+7.39%)
Apr 29, 2009 3.560 3.650 3.500 3.520 7,568,127 +0.02(+0.57%)
Apr 28, 2009 3.550 3.570 3.450 3.500 11,529,238 -0.08(-2.23%)
Apr 27, 2009 3.600 3.710 3.510 3.580 11,984,643 -0.06(-1.65%)
Apr 24, 2009 3.500 3.650 3.490 3.640 8,700,443 +0.16(+4.60%)
Apr 23, 2009 3.490 3.510 3.440 3.480 2,819,612 +0.00(+0.00%)
Apr 22, 2009 3.490 3.540 3.450 3.480 4,389,035 +0.01(+0.29%)
Apr 21, 2009 3.480 3.510 3.400 3.470 4,184,164 -0.06(-1.70%)
Apr 20, 2009 3.580 3.590 3.480 3.530 4,563,922 -0.11(-3.02%)
Apr 17, 2009 3.630 3.680 3.580 3.640 4,661,069 +0.08(+2.25%)
Apr 16, 2009 3.530 3.590 3.500 3.560 6,076,497 +0.08(+2.30%)
Apr 15, 2009 3.560 3.600 3.470 3.480 6,721,770 -0.13(-3.60%)
Apr 14, 2009 3.670 3.730 3.570 3.610 8,071,672 -0.06(-1.63%)
Apr 13, 2009 3.600 3.730 3.550 3.670 4,990,667 +0.05(+1.38%)
Apr 09, 2009 3.510 3.620 2.850 3.620 15,017,501 +0.22(+6.47%)
Apr 08, 2009 3.360 3.460 2.850 3.400 4,829,276 -0.01(-0.29%)
Apr 07, 2009 3.410 3.460 3.320 3.410 10,233,139 -0.05(-1.45%)
Apr 06, 2009 3.310 3.460 3.320 3.460 13,129,869 +0.14(+4.22%)
Apr 03, 2009 3.360 3.350 2.850 3.320 10,021,089 -0.03(-0.90%)
Apr 02, 2009 3.210 3.350 3.040 3.350 25,399,252 +0.31(+10.20%)
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.