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

Bombardier (TSX: BBD-B )

71.38 -0.80 (-1.11%)
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 29, 2019 2.660 2.680 2.530 2.570 21,155,566 -0.12(-4.46%)
Mar 28, 2019 2.660 2.700 2.640 2.690 4,902,081 +0.00(+0.00%)
Mar 27, 2019 2.690 2.710 2.650 2.690 4,538,830 -0.01(-0.37%)
Mar 26, 2019 2.750 2.780 2.690 2.700 4,809,708 -0.02(-0.74%)
Mar 25, 2019 2.690 2.730 2.620 2.720 7,006,337 +0.00(+0.00%)
Mar 22, 2019 2.810 2.810 2.670 2.720 50,254,212 -0.10(-3.55%)
Mar 21, 2019 2.810 2.840 2.800 2.820 4,620,304 +0.02(+0.71%)
Mar 20, 2019 2.850 2.870 2.800 2.800 5,837,375 -0.07(-2.44%)
Mar 19, 2019 2.850 2.870 2.840 2.870 5,096,825 +0.03(+1.06%)
Mar 18, 2019 2.850 2.880 2.810 2.840 5,604,475 -0.02(-0.70%)
Mar 15, 2019 2.850 2.870 2.820 2.860 16,769,206 +0.01(+0.35%)
Mar 14, 2019 2.920 2.920 2.820 2.850 8,386,167 -0.04(-1.38%)
Mar 13, 2019 2.800 2.900 2.790 2.890 7,729,227 +0.07(+2.48%)
Mar 12, 2019 2.870 2.910 2.810 2.820 7,042,236 -0.03(-1.05%)
Mar 11, 2019 2.840 2.920 2.820 2.850 6,521,309 +0.01(+0.35%)
Mar 08, 2019 2.790 2.860 2.780 2.840 8,233,714 -0.04(-1.39%)
Mar 07, 2019 2.810 2.890 2.720 2.880 11,884,650 +0.05(+1.77%)
Mar 06, 2019 2.930 2.950 2.800 2.830 13,448,814 -0.12(-4.07%)
Mar 05, 2019 2.900 2.970 2.890 2.950 11,245,669 +0.03(+1.03%)
Mar 04, 2019 2.930 3.030 2.860 2.920 20,954,956 +0.02(+0.69%)
Mar 01, 2019 2.860 2.940 2.820 2.900 17,199,480 +0.10(+3.57%)
Feb 28, 2019 2.650 2.820 2.590 2.800 15,840,025 +0.17(+6.46%)
Feb 27, 2019 2.660 2.690 2.560 2.630 11,673,212 -0.05(-1.87%)
Feb 26, 2019 2.770 2.810 2.660 2.680 13,166,466 -0.11(-3.94%)
Feb 25, 2019 2.830 2.860 2.770 2.790 10,462,524 +0.00(+0.00%)
Feb 22, 2019 2.800 2.840 2.750 2.790 8,553,059 +0.01(+0.36%)
Feb 21, 2019 2.880 2.940 2.680 2.780 18,897,230 -0.06(-2.11%)
Feb 20, 2019 2.800 2.920 2.730 2.840 23,074,578 +0.08(+2.90%)
Feb 19, 2019 2.530 2.760 2.470 2.760 20,916,668 +0.26(+10.40%)
Feb 15, 2019 2.500 2.500 2.500 0 -0.01(-0.40%)
Feb 14, 2019 2.180 2.530 2.170 2.510 43,594,896 +0.47(+23.04%)
Feb 13, 2019 2.020 2.040 1.990 2.040 4,769,975 +0.02(+0.99%)
Feb 12, 2019 2.020 2.040 1.950 2.020 8,791,081 +0.02(+1.00%)
Feb 11, 2019 2.080 2.090 1.990 2.000 8,389,198 -0.06(-2.91%)
Feb 08, 2019 2.150 2.170 2.050 2.060 4,636,705 -0.09(-4.19%)
Feb 07, 2019 2.100 2.180 2.070 2.150 10,243,409 +0.10(+4.88%)
Feb 06, 2019 1.950 2.080 1.920 2.050 16,413,294 +0.12(+6.22%)
Feb 05, 2019 1.900 1.940 1.860 1.930 6,194,723 +0.02(+1.05%)
Feb 04, 2019 1.950 1.960 1.900 1.910 6,010,164 -0.06(-3.05%)
Feb 01, 2019 1.990 1.990 1.950 1.970 4,322,926 -0.02(-1.01%)
Jan 31, 2019 1.950 2.010 1.910 1.990 11,526,102 +0.05(+2.58%)
Jan 30, 2019 1.930 1.950 1.910 1.940 5,315,412 +0.04(+2.11%)
Jan 29, 2019 1.950 1.960 1.900 1.900 6,880,068 -0.05(-2.56%)
Jan 28, 2019 2.000 2.010 1.920 1.950 8,636,122 -0.05(-2.50%)
Jan 25, 2019 1.950 2.020 1.850 2.000 12,612,777 +0.07(+3.63%)
Jan 24, 2019 2.030 2.050 1.920 1.930 11,051,816 -0.09(-4.46%)
Jan 23, 2019 2.060 2.090 2.020 2.020 4,629,514 -0.04(-1.94%)
Jan 22, 2019 2.090 2.100 2.020 2.060 5,311,102 -0.03(-1.44%)
Jan 21, 2019 2.120 2.120 2.060 2.090 1,573,223 -0.01(-0.48%)
Jan 18, 2019 2.130 2.150 2.080 2.100 11,436,452 +0.01(+0.48%)
Jan 17, 2019 2.020 2.120 1.990 2.090 11,117,591 +0.07(+3.47%)
Jan 16, 2019 2.120 2.140 1.990 2.020 16,684,333 -0.09(-4.27%)
Jan 15, 2019 2.140 2.170 2.110 2.110 4,549,293 -0.01(-0.47%)
Jan 14, 2019 2.170 2.210 2.110 2.120 5,960,812 -0.05(-2.30%)
Jan 11, 2019 2.230 2.250 2.160 2.170 7,819,439 -0.06(-2.69%)
Jan 10, 2019 2.290 2.320 2.220 2.230 9,603,773 -0.05(-2.19%)
Jan 09, 2019 2.180 2.290 2.150 2.280 11,637,476 +0.14(+6.54%)
Jan 08, 2019 2.210 2.230 2.130 2.140 5,745,566 -0.07(-3.17%)
Jan 07, 2019 2.250 2.270 2.190 2.210 6,908,515 -0.01(-0.45%)
Jan 04, 2019 2.200 2.280 2.170 2.220 10,829,980 +0.07(+3.26%)
Jan 03, 2019 2.130 2.200 2.080 2.150 6,050,355 +0.02(+0.94%)
Jan 02, 2019 2.030 2.180 2.000 2.130 8,877,002 +0.10(+4.93%)
Dec 31, 2018 2.030 2.030 2.030 0 +0.02(+1.00%)
Dec 28, 2018 1.920 2.040 1.880 2.010 8,586,290 +0.12(+6.35%)
Dec 27, 2018 1.920 1.960 1.840 1.890 6,267,373 +0.03(+1.61%)
Dec 24, 2018 1.860 1.860 1.860 0 -0.05(-2.62%)
Dec 21, 2018 2.000 2.080 1.910 1.910 19,947,024 -0.05(-2.55%)
Dec 20, 2018 1.890 2.000 1.880 1.960 10,415,462 +0.09(+4.81%)
Dec 19, 2018 1.950 2.050 1.870 1.870 22,462,642 -0.06(-3.11%)
Dec 18, 2018 2.030 2.070 1.930 1.930 17,364,044 -0.09(-4.46%)
Dec 17, 2018 2.000 2.070 1.900 2.020 11,881,855 +0.00(+0.00%)
Dec 14, 2018 2.100 2.140 2.020 2.020 7,257,782 -0.09(-4.27%)
Dec 13, 2018 2.280 2.300 2.100 2.110 24,258,842 -0.14(-6.22%)
Dec 12, 2018 2.270 2.370 2.230 2.250 9,758,608 +0.07(+3.21%)
Dec 11, 2018 2.150 2.240 2.140 2.180 9,768,906 +0.08(+3.81%)
Dec 10, 2018 2.220 2.230 2.050 2.100 21,254,640 -0.15(-6.67%)
Dec 07, 2018 2.200 2.370 2.190 2.250 12,089,449 +0.07(+3.21%)
Dec 06, 2018 2.220 2.250 2.010 2.180 14,419,611 -0.02(-0.91%)
Dec 05, 2018 2.120 2.210 2.090 2.200 6,538,890 +0.08(+3.77%)
Dec 04, 2018 2.270 2.280 2.080 2.120 9,260,696 -0.14(-6.19%)
Dec 03, 2018 2.260 2.360 2.250 2.260 12,137,754 +0.04(+1.80%)
Nov 30, 2018 2.190 2.300 2.180 2.220 12,845,284 +0.05(+2.30%)
Nov 29, 2018 2.110 2.220 2.030 2.170 13,129,127 +0.04(+1.88%)
Nov 28, 2018 2.260 2.270 2.100 2.130 10,940,315 -0.12(-5.33%)
Nov 27, 2018 2.150 2.280 2.150 2.250 9,959,691 +0.01(+0.45%)
Nov 26, 2018 2.460 2.460 2.200 2.240 27,104,192 -0.16(-6.67%)
Nov 23, 2018 2.570 2.570 2.260 2.400 19,003,342 -0.10(-4.00%)
Nov 22, 2018 2.250 2.510 2.230 2.500 15,974,552 +0.24(+10.62%)
Nov 21, 2018 2.250 2.330 2.200 2.260 28,002,860 +0.13(+6.10%)
Nov 20, 2018 2.130 2.180 1.970 2.130 29,901,032 +0.06(+2.90%)
Nov 19, 2018 1.940 2.150 1.820 2.070 44,500,680 +0.40(+23.95%)
Nov 16, 2018 2.010 2.050 1.590 1.670 72,892,512 -0.42(-20.10%)
Nov 15, 2018 2.200 2.210 1.970 2.090 29,243,444 -0.11(-5.00%)
Nov 14, 2018 2.270 2.330 2.020 2.200 21,254,628 -0.05(-2.22%)
Nov 13, 2018 2.520 2.570 2.240 2.250 34,739,368 -0.25(-10.00%)
Nov 12, 2018 2.750 2.770 2.460 2.500 22,579,020 -0.15(-5.66%)
Nov 09, 2018 2.500 2.740 2.480 2.650 18,819,968 +0.24(+9.96%)
Nov 08, 2018 3.120 3.140 2.340 2.410 53,648,392 -0.78(-24.45%)
Nov 07, 2018 3.170 3.210 3.050 3.190 11,177,909 +0.08(+2.57%)
Nov 06, 2018 3.300 3.320 3.080 3.110 10,123,257 -0.15(-4.60%)
Nov 05, 2018 3.310 3.320 3.230 3.260 13,316,230 -0.02(-0.61%)
Nov 02, 2018 3.330 3.380 3.210 3.280 7,997,819 -0.03(-0.91%)
Nov 01, 2018 3.200 3.320 3.110 3.310 8,026,917 +0.12(+3.76%)
Oct 31, 2018 3.250 3.330 3.160 3.190 8,944,103 +0.02(+0.63%)
Oct 30, 2018 3.130 3.200 3.070 3.170 6,200,378 +0.05(+1.60%)
Oct 29, 2018 3.110 3.250 3.060 3.120 9,863,125 +0.03(+0.97%)
Oct 26, 2018 3.280 3.320 3.070 3.090 12,063,996 -0.22(-6.65%)
Oct 25, 2018 3.230 3.340 3.210 3.310 8,590,606 +0.11(+3.44%)
Oct 24, 2018 3.450 3.540 3.120 3.200 21,968,330 -0.30(-8.57%)
Oct 23, 2018 3.520 3.630 3.440 3.500 9,024,164 -0.23(-6.17%)
Oct 22, 2018 3.650 3.760 3.530 3.730 12,447,159 +0.09(+2.47%)
Oct 19, 2018 3.760 3.840 3.630 3.640 7,284,946 -0.07(-1.89%)
Oct 18, 2018 3.900 3.910 3.660 3.710 12,976,460 -0.22(-5.60%)
Oct 17, 2018 4.000 4.000 3.870 3.930 5,433,114 -0.09(-2.24%)
Oct 16, 2018 4.000 4.020 3.910 4.020 6,206,153 +0.03(+0.75%)
Oct 15, 2018 4.050 4.050 3.900 3.990 8,568,073 -0.02(-0.50%)
Oct 12, 2018 3.860 4.040 3.850 4.010 9,527,692 +0.19(+4.97%)
Oct 11, 2018 3.760 3.980 3.700 3.820 17,000,892 -0.13(-3.29%)
Oct 10, 2018 4.160 4.220 3.830 3.950 19,602,762 -0.26(-6.18%)
Oct 09, 2018 4.250 4.260 4.160 4.210 6,987,934 -0.06(-1.41%)
Oct 05, 2018 4.270 4.270 4.270 0 -0.01(-0.23%)
Oct 04, 2018 4.540 4.540 4.250 4.280 8,913,657 -0.27(-5.93%)
Oct 03, 2018 4.570 4.680 4.530 4.550 3,352,052 -0.03(-0.66%)
Oct 02, 2018 4.640 4.700 4.560 4.580 4,569,992 -0.09(-1.93%)
Oct 01, 2018 4.600 4.710 4.570 4.670 4,619,714 +0.07(+1.52%)
Sep 28, 2018 4.600 4.620 4.480 4.600 4,611,517 +0.05(+1.10%)
Sep 27, 2018 4.450 4.620 4.440 4.550 5,150,067 +0.12(+2.71%)
Sep 26, 2018 4.410 4.510 4.400 4.430 3,117,922 -0.01(-0.23%)
Sep 25, 2018 4.530 4.590 4.400 4.440 4,908,629 -0.09(-1.99%)
Sep 24, 2018 4.660 4.670 4.530 4.530 2,502,839 -0.09(-1.95%)
Sep 21, 2018 4.730 4.790 4.580 4.620 7,198,603 -0.10(-2.12%)
Sep 20, 2018 4.600 4.740 4.600 4.720 4,633,733 +0.12(+2.61%)
Sep 19, 2018 4.520 4.610 4.500 4.600 8,572,653 +0.08(+1.77%)
Sep 18, 2018 4.540 4.580 4.510 4.520 4,980,835 -0.05(-1.09%)
Sep 17, 2018 4.540 4.650 4.540 4.570 6,292,786 -0.07(-1.51%)
Sep 14, 2018 4.580 4.670 4.500 4.640 5,257,404 +0.04(+0.87%)
Sep 13, 2018 4.630 4.640 4.520 4.600 5,722,119 -0.01(-0.22%)
Sep 12, 2018 4.620 4.660 4.600 4.610 3,492,850 -0.04(-0.86%)
Sep 11, 2018 4.650 4.710 4.600 4.650 4,937,914 -0.04(-0.85%)
Sep 10, 2018 4.570 4.710 4.550 4.690 7,628,329 +0.14(+3.08%)
Sep 07, 2018 4.350 4.550 4.310 4.550 8,502,808 +0.26(+6.06%)
Sep 06, 2018 4.120 4.360 4.120 4.290 6,636,628 +0.10(+2.39%)
Sep 05, 2018 4.160 4.230 4.140 4.190 6,432,089 -0.01(-0.24%)
Sep 04, 2018 4.220 4.330 4.100 4.200 14,623,467 -0.11(-2.55%)
Aug 31, 2018 4.310 4.310 4.310 0 -0.14(-3.15%)
Aug 30, 2018 4.420 4.540 4.410 4.450 3,960,985 +0.00(+0.00%)
Aug 29, 2018 4.390 4.500 4.370 4.450 6,146,008 +0.04(+0.91%)
Aug 28, 2018 4.470 4.520 4.380 4.410 5,985,745 -0.09(-2.00%)
Aug 27, 2018 4.600 4.620 4.490 4.500 4,685,216 -0.14(-3.02%)
Aug 24, 2018 4.650 4.660 4.600 4.640 2,005,596 +0.03(+0.65%)
Aug 23, 2018 4.610 4.660 4.600 4.610 2,575,169 +0.00(+0.00%)
Aug 22, 2018 4.640 4.670 4.610 4.610 3,851,671 -0.02(-0.43%)
Aug 21, 2018 4.590 4.650 4.570 4.630 3,781,346 +0.04(+0.87%)
Aug 20, 2018 4.640 4.700 4.550 4.590 6,974,510 -0.05(-1.08%)
Aug 17, 2018 4.560 4.650 4.550 4.640 4,081,458 +0.06(+1.31%)
Aug 16, 2018 4.630 4.730 4.560 4.580 6,020,685 -0.06(-1.29%)
Aug 15, 2018 4.600 4.780 4.600 4.640 7,757,254 -0.04(-0.85%)
Aug 14, 2018 4.490 4.700 4.420 4.680 9,400,132 +0.15(+3.31%)
Aug 13, 2018 4.670 4.700 4.520 4.530 8,177,464 -0.17(-3.62%)
Aug 10, 2018 4.710 4.770 4.630 4.700 17,992,634 -0.03(-0.63%)
Aug 09, 2018 4.750 4.830 4.620 4.730 8,052,343 -0.03(-0.63%)
Aug 08, 2018 4.930 4.960 4.750 4.760 8,059,108 -0.20(-4.03%)
Aug 07, 2018 5.090 5.180 4.940 4.960 30,715,408 -0.15(-2.94%)
Aug 03, 2018 5.110 5.110 5.110 0 +0.20(+4.07%)
Aug 02, 2018 4.900 5.030 4.870 4.910 11,727,966 +0.16(+3.37%)
Aug 01, 2018 4.870 4.930 4.670 4.750 7,933,790 -0.15(-3.06%)
Jul 31, 2018 4.740 4.900 4.730 4.900 6,483,602 +0.15(+3.16%)
Jul 30, 2018 4.850 4.850 4.750 4.750 3,224,801 -0.07(-1.45%)
Jul 27, 2018 4.840 4.850 4.740 4.820 6,126,419 -0.02(-0.41%)
Jul 26, 2018 4.880 4.760 4.840 3,856,005 +0.08(+1.68%)
Jul 25, 2018 4.800 4.820 4.720 4.760 3,389,565 -0.04(-0.83%)
Jul 24, 2018 4.760 4.910 4.750 4.800 6,138,001 +0.02(+0.42%)
Jul 23, 2018 4.820 4.820 4.710 4.780 9,113,441 -0.07(-1.44%)
Jul 20, 2018 5.000 5.000 4.780 4.850 10,468,993 -0.16(-3.19%)
Jul 19, 2018 4.840 5.070 4.740 5.010 9,480,910 +0.09(+1.83%)
Jul 18, 2018 5.200 5.220 4.910 4.920 15,651,425 -0.30(-5.75%)
Jul 17, 2018 5.220 5.250 5.100 5.220 6,402,113 +0.01(+0.19%)
Jul 16, 2018 5.410 5.430 5.180 5.210 6,817,624 -0.20(-3.70%)
Jul 13, 2018 5.410 4,704,531 +0.01(+0.19%)
Jul 12, 2018 5.490 5.490 5.350 5.400 7,853,531 -0.03(-0.55%)
Jul 11, 2018 5.500 5.580 5.405 5.430 14,267,249 +0.03(+0.56%)
Jul 10, 2018 5.280 5.460 5.220 5.400 11,633,646 +0.14(+2.66%)
Jul 09, 2018 5.120 5.280 5.110 5.260 6,150,023 +0.14(+2.73%)
Jul 06, 2018 5.150 5.210 5.065 5.120 7,961,294 -0.06(-1.16%)
Jul 05, 2018 5.000 5.230 4.980 5.180 11,312,656 +0.17(+3.39%)
Jul 04, 2018 5.060 5.080 4.920 5.010 4,756,639 -0.06(-1.18%)
Jul 03, 2018 5.220 5.220 5.020 5.070 8,629,422 -0.13(-2.50%)
Jun 29, 2018 5.200 5.200 5.200 0 +0.11(+2.16%)
Jun 28, 2018 5.060 5.140 4.980 5.090 8,859,378 +0.03(+0.59%)
Jun 27, 2018 5.040 5.140 5.040 5.060 3,643,544 +0.05(+1.00%)
Jun 26, 2018 5.090 5.140 5.015 5.010 5,223,623 -0.09(-1.76%)
Jun 25, 2018 5.220 5.250 5.040 5.100 6,570,988 -0.15(-2.86%)
Jun 22, 2018 5.280 5.320 5.210 5.250 4,629,402 -0.05(-0.94%)
Jun 21, 2018 5.350 5.350 5.210 5.300 7,652,400 -0.03(-0.56%)
Jun 20, 2018 5.130 5.360 5.100 5.330 9,776,187 +0.28(+5.54%)
Jun 19, 2018 5.170 5.030 5.050 9,732,275 -0.12(-2.32%)
Jun 18, 2018 4.850 5.240 4.850 5.170 16,644,793 +0.31(+6.38%)
Jun 15, 2018 4.890 4.860 4.860 12,776,126 -0.03(-0.61%)
Jun 14, 2018 4.910 4.940 4.860 4.890 3,523,701 -0.02(-0.41%)
Jun 13, 2018 4.910 4.930 4.860 4.910 4,442,845 +0.00(+0.00%)
Jun 12, 2018 4.950 4.950 4.900 4.910 4,051,524 -0.01(-0.20%)
Jun 11, 2018 4.950 4.970 4.880 4.920 7,489,057 +0.04(+0.82%)
Jun 08, 2018 4.940 4.950 4.820 4.880 5,283,598 -0.04(-0.81%)
Jun 07, 2018 4.860 4.940 4.850 4.920 6,702,025 +0.08(+1.65%)
Jun 06, 2018 4.850 4.840 4,301,829 +0.12(+2.54%)
Jun 05, 2018 4.730 4.830 4.680 4.720 6,521,874 -0.02(-0.42%)
Jun 04, 2018 4.800 4.870 4.740 4.740 4,156,400 -0.09(-1.86%)
Jun 01, 2018 4.880 4.940 4.800 4.830 7,116,550 -0.05(-1.02%)
May 31, 2018 4.900 4.970 4.700 4.880 19,244,524 +0.01(+0.21%)
May 30, 2018 4.670 4.890 4.660 4.870 17,030,086 +0.22(+4.73%)
May 29, 2018 4.540 4.650 4.440 4.650 9,267,240 +0.09(+1.97%)
May 28, 2018 4.500 4.580 4.460 4.560 6,612,674 +0.19(+4.35%)
May 25, 2018 4.300 4.370 4.290 4.370 4,729,282 +0.08(+1.86%)
May 24, 2018 4.240 4.310 4.230 4.290 5,657,519 +0.02(+0.47%)
May 23, 2018 4.240 4.270 4.200 4.270 4,327,941 +0.02(+0.47%)
May 22, 2018 4.260 4.310 4.240 4.250 5,444,224 -0.01(-0.23%)
May 18, 2018 4.260 4.260 4.260 0 +0.01(+0.24%)
May 17, 2018 4.280 4.320 4.220 4.250 5,569,096 -0.03(-0.70%)
May 16, 2018 4.250 4.280 4.240 4.280 3,935,018 +0.02(+0.47%)
May 15, 2018 4.170 4.270 4.165 4.260 6,442,461 +0.07(+1.67%)
May 14, 2018 4.130 4.190 4.100 4.190 4,153,070 +0.05(+1.21%)
May 11, 2018 4.180 4.205 4.130 4.140 4,579,412 -0.03(-0.72%)
May 10, 2018 4.190 4.240 4.170 4.170 4,349,083 -0.04(-0.95%)
May 09, 2018 4.200 4.230 4.170 4.210 4,225,171 +0.01(+0.24%)
May 08, 2018 4.260 4.280 4.170 4.200 6,344,557 -0.06(-1.41%)
May 07, 2018 4.130 4.340 4.120 4.260 13,948,154 +0.14(+3.40%)
May 04, 2018 4.020 4.150 4.010 4.120 11,802,693 +0.12(+3.00%)
May 03, 2018 4.010 4.050 3.900 4.000 16,205,217 +0.07(+1.78%)
May 02, 2018 3.880 3.960 3.860 3.930 12,930,735 +0.07(+1.81%)
May 01, 2018 3.980 4.000 3.850 3.860 5,737,949 -0.11(-2.77%)
Apr 30, 2018 3.980 4.030 3.970 3.970 7,898,728 -0.02(-0.50%)
Apr 27, 2018 4.010 4.025 3.960 3.990 4,802,830 -0.03(-0.75%)
Apr 26, 2018 3.990 4.030 3.980 4.020 4,359,753 +0.03(+0.75%)
Apr 25, 2018 4.030 4.040 3.930 3.990 7,265,350 -0.02(-0.50%)
Apr 24, 2018 4.000 4.050 3.980 4.010 4,336,669 +0.00(+0.00%)
Apr 23, 2018 3.990 4.060 3.970 4.010 8,650,914 +0.01(+0.25%)
Apr 20, 2018 3.940 4.030 3.930 4.000 5,464,374 +0.06(+1.52%)
Apr 19, 2018 3.920 3.970 3.855 3.940 3,961,645 +0.02(+0.51%)
Apr 18, 2018 3.780 4.000 3.770 3.920 12,146,900 +0.15(+3.98%)
Apr 17, 2018 3.700 3.790 3.690 3.770 3,850,692 +0.07(+1.89%)
Apr 16, 2018 3.640 3.730 3.630 3.700 3,801,114 +0.06(+1.65%)
Apr 13, 2018 3.680 3.680 3.620 3.640 2,919,115 -0.01(-0.27%)
Apr 12, 2018 3.660 3.700 3.650 3.650 2,032,295 -0.03(-0.82%)
Apr 11, 2018 3.630 3.690 3.615 3.680 5,068,450 +0.03(+0.82%)
Apr 10, 2018 3.620 3.680 3.595 3.650 5,555,956 +0.08(+2.24%)
Apr 09, 2018 3.690 3.690 3.570 3.570 3,216,518 -0.08(-2.19%)
Apr 06, 2018 3.740 3.760 3.645 3.650 4,574,298 -0.07(-1.88%)
Apr 05, 2018 3.640 3.740 3.640 3.720 5,594,340 +0.08(+2.20%)
Apr 04, 2018 3.650 3.650 3.545 3.640 7,528,704 -0.04(-1.09%)
Apr 03, 2018 3.660 3.720 3.640 3.680 3,541,615 +0.02(+0.55%)
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.