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

Bombardier (TSX: BBD-B )

73.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2016 1.310 1.340 1.300 1.320 5,332,964 +0.00(+0.00%)
Mar 30, 2016 1.320 1.340 1.310 1.320 3,511,359 +0.01(+0.76%)
Mar 29, 2016 1.340 1.340 1.310 1.310 3,044,899 -0.03(-2.24%)
Mar 28, 2016 1.350 1.360 1.310 1.340 4,372,824 +0.01(+0.75%)
Mar 24, 2016 1.330 1.330 1.330 0 +0.01(+0.76%)
Mar 23, 2016 1.300 1.350 1.270 1.320 13,361,369 -0.07(-5.04%)
Mar 22, 2016 1.400 1.430 1.380 1.390 8,267,434 +0.02(+1.46%)
Mar 21, 2016 1.320 1.380 1.310 1.370 15,099,137 +0.08(+6.20%)
Mar 18, 2016 1.250 1.300 1.240 1.290 33,303,658 +0.05(+4.03%)
Mar 17, 2016 1.170 1.240 1.160 1.240 11,080,878 +0.09(+7.83%)
Mar 16, 2016 1.130 1.170 1.130 1.150 2,689,431 +0.01(+0.88%)
Mar 15, 2016 1.160 1.160 1.130 1.140 4,543,454 -0.02(-1.72%)
Mar 14, 2016 1.160 1.170 1.150 1.160 3,602,194 +0.00(+0.00%)
Mar 11, 2016 1.170 1.170 1.150 1.160 1,872,874 +0.01(+0.87%)
Mar 10, 2016 1.180 1.180 1.150 1.150 3,785,191 +0.00(+0.00%)
Mar 09, 2016 1.160 1.180 1.130 1.150 6,414,916 +0.02(+1.77%)
Mar 08, 2016 1.240 1.250 1.100 1.130 9,419,665 -0.13(-10.32%)
Mar 07, 2016 1.270 1.280 1.240 1.260 9,184,119 -0.01(-0.79%)
Mar 04, 2016 1.280 1.300 1.260 1.270 8,598,022 +0.05(+4.10%)
Mar 03, 2016 1.140 1.240 1.140 1.220 11,601,976 +0.11(+9.91%)
Mar 02, 2016 1.080 1.120 1.070 1.110 4,435,431 +0.04(+3.74%)
Mar 01, 2016 1.060 1.095 1.060 1.070 4,543,814 +0.01(+0.94%)
Feb 29, 2016 1.040 1.110 1.040 1.060 10,261,660 +0.00(+0.00%)
Feb 26, 2016 1.000 1.070 0.9300 1.060 14,382,774 -0.02(-1.85%)
Feb 25, 2016 1.150 1.180 1.080 1.080 14,261,536 -0.10(-8.47%)
Feb 24, 2016 1.290 1.300 1.120 1.180 17,181,604 -0.12(-9.23%)
Feb 23, 2016 1.250 1.330 1.250 1.300 22,426,156 +0.06(+4.84%)
Feb 22, 2016 1.200 1.250 1.190 1.240 12,874,535 +0.10(+8.77%)
Feb 19, 2016 1.130 1.155 1.120 1.140 8,788,646 +0.02(+1.79%)
Feb 18, 2016 1.140 1.170 1.080 1.120 19,998,480 +0.03(+2.75%)
Feb 17, 2016 1.100 1.170 1.030 1.090 28,069,156 +0.19(+21.11%)
Feb 16, 2016 0.8700 0.9000 0.8500 0.9000 9,925,818 +0.09(+11.11%)
Feb 12, 2016 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Feb 11, 2016 0.7800 0.8100 0.7700 0.7800 6,873,910 +0.00(+0.00%)
Feb 10, 2016 0.8200 0.8500 0.7700 0.7800 8,415,008 -0.02(-2.50%)
Feb 09, 2016 0.7700 0.8000 0.7300 0.8000 9,403,374 +0.03(+3.90%)
Feb 08, 2016 0.8100 0.8200 0.7200 0.7700 12,791,612 -0.03(-3.75%)
Feb 05, 2016 0.8600 0.8700 0.8000 0.8000 14,460,983 -0.07(-8.05%)
Feb 04, 2016 0.8800 0.9000 0.8600 0.8700 12,576,678 -0.02(-2.25%)
Feb 03, 2016 0.9100 0.9100 0.8850 0.8900 6,605,872 -0.02(-2.20%)
Feb 02, 2016 0.9400 0.9500 0.8900 0.9100 9,729,338 -0.05(-5.21%)
Feb 01, 2016 0.9800 0.9900 0.9200 0.9600 9,400,973 -0.02(-2.04%)
Jan 29, 2016 0.9200 0.9800 0.8800 0.9800 14,015,152 +0.09(+10.11%)
Jan 28, 2016 0.9700 0.9800 0.8700 0.8900 26,947,060 -0.10(-10.10%)
Jan 27, 2016 1.020 1.030 0.9800 0.9900 12,732,799 -0.02(-1.98%)
Jan 26, 2016 1.030 1.060 1.000 1.010 7,772,553 -0.01(-0.98%)
Jan 25, 2016 1.110 1.110 1.000 1.020 10,445,889 -0.07(-6.42%)
Jan 22, 2016 1.130 1.140 1.060 1.090 8,854,967 +0.00(+0.00%)
Jan 21, 2016 1.180 1.190 1.090 1.090 16,726,486 -0.11(-9.17%)
Jan 20, 2016 1.190 1.220 1.150 1.200 5,634,655 +0.02(+1.69%)
Jan 19, 2016 1.180 1.280 1.150 1.180 11,260,677 +0.01(+0.85%)
Jan 18, 2016 1.110 1.170 1.100 1.170 2,387,715 +0.04(+3.54%)
Jan 15, 2016 1.120 1.140 1.090 1.130 4,939,540 -0.03(-2.59%)
Jan 14, 2016 1.160 1.180 1.110 1.160 4,559,608 -0.01(-0.85%)
Jan 13, 2016 1.220 1.220 1.150 1.170 8,267,299 -0.05(-4.10%)
Jan 12, 2016 1.240 1.270 1.210 1.220 3,649,017 -0.01(-0.81%)
Jan 11, 2016 1.250 1.260 1.210 1.230 3,984,832 -0.03(-2.38%)
Jan 08, 2016 1.300 1.310 1.250 1.260 3,596,848 -0.04(-3.08%)
Jan 07, 2016 1.270 1.320 1.210 1.300 9,115,000 +0.01(+0.78%)
Jan 06, 2016 1.300 1.310 1.260 1.290 5,300,609 -0.02(-1.53%)
Jan 05, 2016 1.350 1.360 1.305 1.310 3,144,231 -0.03(-2.24%)
Jan 04, 2016 1.320 1.360 1.290 1.340 3,910,217 +0.00(+0.00%)
Dec 31, 2015 1.340 1.340 1.340 0 +0.04(+3.08%)
Dec 30, 2015 1.320 1.330 1.290 1.300 2,334,269 -0.03(-2.26%)
Dec 29, 2015 1.310 1.330 1.260 1.330 3,806,948 +0.02(+1.53%)
Dec 24, 2015 1.310 1.310 1.310 0 -0.01(-0.76%)
Dec 23, 2015 1.360 1.370 1.310 1.320 4,160,076 -0.04(-2.94%)
Dec 22, 2015 1.390 1.390 1.360 1.360 2,682,417 -0.03(-2.16%)
Dec 21, 2015 1.400 1.430 1.360 1.390 8,013,926 +0.03(+2.21%)
Dec 18, 2015 1.260 1.390 1.250 1.360 30,945,640 +0.19(+16.24%)
Dec 17, 2015 1.190 1.210 1.170 1.170 4,693,078 -0.02(-1.68%)
Dec 16, 2015 1.190 1.200 1.170 1.190 3,815,645 +0.01(+0.85%)
Dec 15, 2015 1.160 1.200 1.160 1.180 3,102,446 +0.03(+2.61%)
Dec 14, 2015 1.200 1.220 1.150 1.150 5,658,979 -0.04(-3.36%)
Dec 11, 2015 1.190 1.200 1.170 1.190 3,110,845 -0.01(-0.83%)
Dec 10, 2015 1.130 1.210 1.120 1.200 8,256,908 +0.08(+7.14%)
Dec 09, 2015 1.150 1.170 1.100 1.120 5,400,999 -0.03(-2.61%)
Dec 08, 2015 1.180 1.190 1.140 1.150 5,003,921 -0.03(-2.54%)
Dec 07, 2015 1.210 1.210 1.180 1.180 5,296,826 -0.05(-4.07%)
Dec 04, 2015 1.230 1.230 1.200 1.230 5,439,627 +0.01(+0.82%)
Dec 03, 2015 1.240 1.240 1.200 1.220 5,674,270 +0.00(+0.00%)
Dec 02, 2015 1.280 1.280 1.220 1.220 5,213,172 -0.03(-2.40%)
Dec 01, 2015 1.280 1.280 1.250 1.250 5,454,496 -0.05(-3.85%)
Nov 30, 2015 1.300 1.310 1.250 1.300 7,787,617 +0.01(+0.78%)
Nov 27, 2015 1.340 1.350 1.280 1.290 5,804,769 -0.04(-3.01%)
Nov 26, 2015 1.340 1.390 1.270 1.330 7,408,449 +0.01(+0.76%)
Nov 25, 2015 1.160 1.360 1.120 1.320 20,699,972 +0.14(+11.86%)
Nov 24, 2015 1.240 1.170 1.180 8,393,631 -0.06(-4.84%)
Nov 23, 2015 1.270 1.240 6,161,769 -0.02(-1.59%)
Nov 20, 2015 1.260 13,044,762 -0.02(-1.56%)
Nov 19, 2015 1.420 1.460 1.200 1.280 27,718,388 +0.00(+0.00%)
Nov 18, 2015 1.270 1.305 1.240 1.280 4,947,535 +0.04(+3.23%)
Nov 17, 2015 1.250 1.260 1.180 1.240 9,792,919 -0.02(-1.59%)
Nov 16, 2015 1.270 1.280 1.200 1.260 11,491,250 -0.02(-1.56%)
Nov 13, 2015 1.360 1.390 1.280 1.280 8,341,118 -0.10(-7.25%)
Nov 12, 2015 1.400 1.420 1.350 1.380 0 -0.02(-1.43%)
Nov 11, 2015 1.430 1.460 1.370 1.400 6,888,264 -0.05(-3.45%)
Nov 10, 2015 1.470 1.480 1.420 1.450 5,390,258 -0.05(-3.33%)
Nov 09, 2015 1.540 1.550 1.445 1.500 6,858,813 -0.02(-1.32%)
Nov 06, 2015 1.530 1.580 1.480 1.520 9,112,005 -0.01(-0.65%)
Nov 05, 2015 1.460 1.540 1.450 1.530 5,991,073 +0.06(+4.08%)
Nov 04, 2015 1.410 1.480 1.390 1.470 8,655,829 +0.09(+6.52%)
Nov 03, 2015 1.380 1.420 1.360 1.380 3,621,201 +0.00(+0.00%)
Nov 02, 2015 1.420 1.460 1.370 1.380 8,204,747 -0.04(-2.82%)
Oct 30, 2015 1.360 1.420 1.320 1.420 14,507,593 +0.09(+6.77%)
Oct 29, 2015 1.670 1.670 1.310 1.330 38,158,244 -0.28(-17.39%)
Oct 28, 2015 1.510 1.680 1.450 1.610 18,681,696 +0.16(+11.03%)
Oct 27, 2015 1.450 1.485 1.410 1.450 6,442,480 -0.01(-0.68%)
Oct 26, 2015 1.530 1.540 1.450 1.460 7,324,387 -0.06(-3.95%)
Oct 23, 2015 1.560 1.580 1.520 1.520 3,605,280 -0.04(-2.56%)
Oct 22, 2015 1.600 1.600 1.560 1.560 2,584,056 -0.02(-1.27%)
Oct 21, 2015 1.610 1.620 1.570 1.580 2,016,943 +0.00(+0.00%)
Oct 20, 2015 1.560 1.620 1.550 1.580 3,660,128 +0.01(+0.64%)
Oct 19, 2015 1.630 1.630 1.540 1.570 5,879,127 -0.04(-2.48%)
Oct 16, 2015 1.650 1.680 1.580 1.610 10,441,602 -0.07(-4.17%)
Oct 15, 2015 1.720 1.730 1.670 1.680 5,448,768 -0.02(-1.18%)
Oct 14, 2015 1.730 1.780 1.700 1.700 5,795,415 +0.00(+0.00%)
Oct 13, 2015 1.690 1.740 1.670 1.700 6,761,267 +0.05(+3.03%)
Oct 09, 2015 1.650 1.650 1.650 0 +0.09(+5.77%)
Oct 08, 2015 1.510 1.560 1.510 1.560 5,103,126 +0.02(+1.30%)
Oct 07, 2015 1.560 1.580 1.480 1.540 34,089,216 -0.23(-12.99%)
Oct 06, 2015 1.560 1.820 1.550 1.770 13,263,047 +0.23(+14.94%)
Oct 05, 2015 1.600 1.620 1.540 1.540 7,944,542 -0.01(-0.65%)
Oct 02, 2015 1.560 1.605 1.530 1.550 4,427,990 +0.03(+1.97%)
Oct 01, 2015 1.710 1.710 1.520 1.520 14,440,675 -0.15(-8.98%)
Sep 30, 2015 1.740 1.790 1.640 1.670 12,996,061 -0.02(-1.18%)
Sep 29, 2015 1.580 1.700 1.550 1.690 6,254,585 +0.11(+6.96%)
Sep 28, 2015 1.600 1.610 1.540 1.580 5,633,976 -0.01(-0.63%)
Sep 25, 2015 1.500 1.630 1.500 1.590 14,813,962 +0.13(+8.90%)
Sep 24, 2015 1.550 1.550 1.390 1.460 12,763,542 -0.13(-8.18%)
Sep 23, 2015 1.750 1.750 1.570 1.590 8,229,126 -0.15(-8.62%)
Sep 22, 2015 1.740 1.760 1.720 1.740 4,121,674 -0.02(-1.14%)
Sep 21, 2015 1.740 1.780 1.720 1.760 5,129,358 +0.02(+1.15%)
Sep 18, 2015 1.750 1.790 1.730 1.740 19,194,890 -0.03(-1.69%)
Sep 17, 2015 1.740 1.800 1.700 1.770 6,756,257 +0.06(+3.51%)
Sep 16, 2015 1.710 1.730 1.680 1.710 4,813,708 +0.04(+2.40%)
Sep 15, 2015 1.610 1.745 1.610 1.670 7,765,838 +0.01(+0.60%)
Sep 14, 2015 1.820 1.820 1.570 1.660 17,334,320 -0.20(-10.75%)
Sep 11, 2015 1.950 2.000 1.740 1.860 29,806,172 -0.02(-1.06%)
Sep 10, 2015 1.500 1.880 1.460 1.880 36,883,772 +0.42(+28.77%)
Sep 09, 2015 1.220 1.570 1.210 1.460 34,475,224 +0.27(+22.69%)
Sep 08, 2015 1.220 1.230 1.170 1.190 4,265,076 +0.01(+0.85%)
Sep 04, 2015 1.180 1.180 1.180 0 -0.02(-1.67%)
Sep 03, 2015 1.170 1.210 1.150 1.200 3,751,707 +0.04(+3.45%)
Sep 02, 2015 1.200 1.210 1.140 1.160 7,152,046 -0.01(-0.85%)
Sep 01, 2015 1.250 1.260 1.160 1.170 6,879,377 -0.12(-9.30%)
Aug 31, 2015 1.290 1.290 1.240 1.290 14,558,248 +0.04(+3.20%)
Aug 28, 2015 1.210 1.260 1.210 1.250 6,161,841 +0.05(+4.17%)
Aug 27, 2015 1.200 1.280 1.180 1.200 7,873,793 +0.03(+2.56%)
Aug 26, 2015 1.190 1.200 1.150 1.170 6,420,262 +0.02(+1.74%)
Aug 25, 2015 1.220 1.220 1.090 1.150 11,801,708 +0.04(+3.60%)
Aug 24, 2015 1.240 1.255 1.030 1.110 26,853,556 -0.18(-13.95%)
Aug 21, 2015 1.320 1.370 1.290 1.290 13,132,403 +0.02(+1.57%)
Aug 20, 2015 1.200 1.310 1.180 1.270 30,458,532 +0.08(+6.72%)
Aug 19, 2015 1.210 1.220 1.150 1.190 17,305,538 -0.02(-1.65%)
Aug 18, 2015 1.310 1.330 1.190 1.210 13,515,346 -0.10(-7.63%)
Aug 17, 2015 1.350 1.370 1.280 1.310 7,628,570 -0.04(-2.96%)
Aug 14, 2015 1.470 1.480 1.310 1.350 12,523,395 -0.11(-7.53%)
Aug 13, 2015 1.500 1.550 1.410 1.460 9,388,111 -0.04(-2.67%)
Aug 12, 2015 1.530 1.530 1.480 1.500 4,139,127 -0.01(-0.66%)
Aug 11, 2015 1.580 1.580 1.500 1.510 6,577,194 -0.06(-3.82%)
Aug 10, 2015 1.530 1.620 1.530 1.570 5,499,334 +0.05(+3.29%)
Aug 07, 2015 1.540 1.580 1.515 1.520 3,949,563 -0.02(-1.30%)
Aug 06, 2015 1.590 1.590 1.500 1.540 10,978,673 -0.05(-3.14%)
Aug 05, 2015 1.640 1.640 1.570 1.590 5,080,335 -0.06(-3.64%)
Aug 04, 2015 1.660 1.670 1.550 1.650 9,983,238 +0.02(+1.23%)
Jul 31, 2015 1.630 1.630 1.630 0 -0.13(-7.39%)
Jul 30, 2015 1.850 1.850 1.640 1.760 24,229,888 -0.19(-9.74%)
Jul 29, 2015 1.850 1.950 1.830 1.950 7,114,477 +0.13(+7.14%)
Jul 28, 2015 1.780 1.850 1.770 1.820 8,948,415 +0.04(+2.25%)
Jul 27, 2015 1.780 1.790 1.670 1.780 12,886,199 +0.00(+0.00%)
Jul 24, 2015 1.730 1.800 1.725 1.780 7,015,447 +0.06(+3.49%)
Jul 23, 2015 1.720 1.750 1.670 1.720 9,842,877 +0.03(+1.78%)
Jul 22, 2015 1.760 1.770 1.470 1.690 35,200,076 -0.10(-5.59%)
Jul 21, 2015 1.890 1.900 1.760 1.790 6,296,130 -0.09(-4.79%)
Jul 20, 2015 1.900 1.930 1.880 1.880 4,552,162 -0.03(-1.57%)
Jul 17, 2015 1.960 1.970 1.880 1.910 5,239,570 -0.06(-3.05%)
Jul 16, 2015 1.970 1.970 7,873,988 +0.07(+3.68%)
Jul 15, 2015 2.000 2.010 1.900 1.900 4,473,092 -0.08(-4.04%)
Jul 14, 2015 2.030 2.075 1.960 1.980 4,299,147 -0.03(-1.49%)
Jul 13, 2015 2.000 2.020 1.970 2.010 9,704,263 +0.03(+1.52%)
Jul 10, 2015 2.010 2.010 1.840 1.980 14,646,133 -0.02(-1.00%)
Jul 09, 2015 2.230 2.240 2.000 2.000 11,893,030 -0.18(-8.26%)
Jul 08, 2015 2.300 2.310 2.170 2.180 4,154,286 -0.10(-4.39%)
Jul 07, 2015 2.300 2.300 2.240 2.280 2,013,136 +0.01(+0.44%)
Jul 06, 2015 2.280 2.320 2.270 2.270 4,420,946 -0.03(-1.30%)
Jul 03, 2015 2.310 2.350 2.300 2.300 3,018,037 +0.00(+0.00%)
Jul 02, 2015 2.280 2.330 2.270 2.300 10,217,522 +0.05(+2.22%)
Jun 30, 2015 2.250 2.250 2.250 0 -0.10(-4.26%)
Jun 29, 2015 2.410 2.430 2.255 2.350 11,611,637 -0.06(-2.49%)
Jun 26, 2015 2.460 2.465 2.410 2.410 3,953,159 -0.06(-2.43%)
Jun 25, 2015 2.450 2.485 2.440 2.470 2,353,725 +0.01(+0.41%)
Jun 24, 2015 2.460 2.495 2.440 2.460 1,931,868 -0.01(-0.40%)
Jun 23, 2015 2.470 2.490 2.460 2.470 1,759,056 -0.03(-1.20%)
Jun 22, 2015 2.420 2.510 2.420 2.500 3,227,011 +0.06(+2.46%)
Jun 19, 2015 2.410 2.490 2.410 2.440 17,092,562 -0.03(-1.21%)
Jun 18, 2015 2.450 2.505 2.440 2.470 5,242,362 +0.07(+2.92%)
Jun 17, 2015 2.480 2.500 2.400 2.400 6,278,075 -0.05(-2.04%)
Jun 16, 2015 2.630 2.630 2.440 2.450 5,898,543 -0.17(-6.49%)
Jun 15, 2015 2.600 2.625 2.570 2.620 8,590,219 +0.08(+3.15%)
Jun 12, 2015 2.560 2.570 2.515 2.540 2,404,855 -0.01(-0.39%)
Jun 11, 2015 2.540 2.560 2.540 2.550 7,558,466 +0.02(+0.79%)
Jun 10, 2015 2.520 2.530 2.490 2.530 4,886,660 +0.03(+1.20%)
Jun 09, 2015 2.550 2.550 2.480 2.500 4,195,287 -0.01(-0.40%)
Jun 08, 2015 2.530 2.550 2.500 2.510 2,510,787 -0.02(-0.79%)
Jun 05, 2015 2.550 2.570 2.520 2.530 5,391,245 +0.01(+0.40%)
Jun 04, 2015 2.600 2.615 2.510 2.520 8,821,998 -0.08(-3.08%)
Jun 03, 2015 2.620 2.620 2.585 2.600 3,390,196 +0.00(+0.00%)
Jun 02, 2015 2.580 2.610 2.560 2.600 3,130,991 +0.03(+1.17%)
Jun 01, 2015 2.570 2.590 2.520 2.570 4,508,952 -0.01(-0.39%)
May 29, 2015 2.570 2.600 2.540 2.580 33,523,406 +0.02(+0.78%)
May 28, 2015 2.520 2.570 2.510 2.560 4,648,708 +0.04(+1.59%)
May 27, 2015 2.470 2.520 2.470 2.520 3,247,067 +0.06(+2.44%)
May 26, 2015 2.480 2.490 2.440 2.460 3,688,288 -0.02(-0.81%)
May 25, 2015 2.490 2.500 2.470 2.480 1,303,204 +0.01(+0.40%)
May 22, 2015 2.530 2.540 2.430 2.470 6,770,550 -0.07(-2.76%)
May 21, 2015 2.550 2.560 2.530 2.540 6,544,342 -0.03(-1.17%)
May 20, 2015 2.630 2.630 2.560 2.570 5,338,643 -0.05(-1.91%)
May 19, 2015 2.670 2.670 2.570 2.620 3,704,370 -0.06(-2.24%)
May 15, 2015 2.680 2.680 2.680 0 +0.00(+0.00%)
May 14, 2015 2.500 2.680 2.490 2.680 8,033,555 +0.13(+5.10%)
May 13, 2015 2.570 2.570 2.520 2.550 4,993,458 -0.01(-0.39%)
May 12, 2015 2.570 2.620 2.560 2.560 3,194,241 -0.04(-1.54%)
May 11, 2015 2.630 2.650 2.590 2.600 5,340,353 -0.03(-1.14%)
May 08, 2015 2.570 2.625 2.540 2.630 7,527,596 +0.09(+3.54%)
May 07, 2015 2.450 2.550 2.420 2.540 14,470,917 +0.16(+6.72%)
May 06, 2015 2.430 2.430 2.370 2.380 4,793,042 -0.03(-1.24%)
May 05, 2015 2.440 2.440 2.410 2.410 2,313,468 +0.00(+0.00%)
May 04, 2015 2.460 2.460 2.410 2.410 2,870,714 -0.02(-0.82%)
May 01, 2015 2.440 2.450 2.420 2.430 2,212,603 -0.01(-0.41%)
Apr 30, 2015 2.490 2.490 2.410 2.440 7,466,086 -0.03(-1.21%)
Apr 29, 2015 2.450 2.490 2.440 2.470 4,178,495 +0.05(+2.07%)
Apr 28, 2015 2.450 2.470 2.410 2.420 6,040,931 +0.00(+0.00%)
Apr 27, 2015 2.580 2.580 2.400 2.420 11,957,566 -0.12(-4.72%)
Apr 24, 2015 2.600 2.600 2.530 2.540 2,220,881 -0.03(-1.17%)
Apr 23, 2015 2.540 2.600 2.510 2.570 3,300,031 +0.03(+1.18%)
Apr 22, 2015 2.650 2.660 2.520 2.540 10,099,478 -0.12(-4.51%)
Apr 21, 2015 2.660 2.670 2.630 2.660 2,229,056 +0.00(+0.00%)
Apr 20, 2015 2.700 2.700 2.640 2.660 2,204,495 -0.01(-0.37%)
Apr 17, 2015 2.700 2.710 2.640 2.670 2,936,752 -0.04(-1.48%)
Apr 16, 2015 2.710 2.790 2.690 2.710 15,235,402 +0.03(+1.12%)
Apr 15, 2015 2.580 2.700 2.580 2.680 11,308,585 +0.08(+3.08%)
Apr 14, 2015 2.620 2.630 2.580 2.600 6,311,436 +0.00(+0.00%)
Apr 13, 2015 2.680 2.680 2.590 2.600 4,408,674 -0.04(-1.52%)
Apr 10, 2015 2.700 2.790 2.640 2.640 16,454,735 +0.04(+1.54%)
Apr 09, 2015 2.550 2.620 2.530 2.600 15,569,167 +0.00(+0.00%)
Apr 08, 2015 2.650 2.680 2.590 2.600 5,319,006 -0.05(-1.89%)
Apr 07, 2015 2.570 2.650 2.560 2.650 45,888,772 +0.09(+3.52%)
Apr 06, 2015 2.520 2.580 2.510 2.560 3,863,630 +0.04(+1.59%)
Apr 02, 2015 2.520 2.520 2.520 0 +0.02(+0.80%)
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.