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

Bombardier (TSX: BBD-B )

79.09 +0.85 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 3.750 3.780 3.670 3.780 7,316,779 +0.09(+2.44%)
Nov 29, 2011 3.830 3.900 3.680 3.690 7,806,840 -0.12(-3.15%)
Nov 28, 2011 3.860 3.910 3.760 3.810 11,799,797 +0.04(+1.06%)
Nov 25, 2011 3.790 3.830 3.700 3.770 2,335,256 -0.01(-0.26%)
Nov 24, 2011 3.770 3.840 3.770 3.780 1,082,861 +0.00(+0.00%)
Nov 23, 2011 3.880 3.880 3.770 3.780 4,188,122 -0.15(-3.82%)
Nov 22, 2011 3.950 3.960 3.790 3.930 6,634,575 -0.05(-1.26%)
Nov 21, 2011 4.030 4.050 3.920 3.980 3,717,617 -0.13(-3.16%)
Nov 18, 2011 4.150 4.190 4.070 4.110 5,072,464 -0.07(-1.67%)
Nov 17, 2011 4.270 4.290 4.140 4.180 3,860,964 -0.07(-1.65%)
Nov 16, 2011 4.310 4.390 4.250 4.250 4,344,739 -0.06(-1.39%)
Nov 15, 2011 4.340 4.390 4.280 4.310 6,386,135 -0.07(-1.60%)
Nov 14, 2011 4.290 4.400 4.260 4.380 7,337,490 +0.14(+3.30%)
Nov 11, 2011 4.200 4.270 4.190 4.240 2,025,768 +0.05(+1.19%)
Nov 10, 2011 4.210 4.240 4.120 4.190 4,059,611 +0.00(+0.00%)
Nov 09, 2011 4.230 4.240 4.150 4.190 8,010,611 -0.12(-2.78%)
Nov 08, 2011 4.270 4.390 4.270 4.310 5,378,215 +0.06(+1.41%)
Nov 07, 2011 4.150 4.250 4.130 4.250 4,772,000 +0.12(+2.91%)
Nov 04, 2011 4.170 4.180 4.060 4.130 3,614,727 -0.06(-1.43%)
Nov 03, 2011 4.130 4.190 4.040 4.190 5,713,590 +0.11(+2.70%)
Nov 02, 2011 4.210 4.250 4.070 4.080 9,685,668 -0.07(-1.69%)
Nov 01, 2011 4.000 4.190 3.950 4.150 7,957,744 +0.03(+0.73%)
Oct 31, 2011 4.400 4.400 4.090 4.120 11,752,325 -0.29(-6.58%)
Oct 28, 2011 4.090 4.430 4.090 4.410 12,571,813 +0.33(+8.09%)
Oct 27, 2011 4.210 4.240 4.080 4.080 12,275,476 +0.02(+0.49%)
Oct 26, 2011 4.050 4.140 4.020 4.060 7,176,256 +0.06(+1.50%)
Oct 25, 2011 4.050 4.120 4.000 4.000 5,758,974 -0.06(-1.48%)
Oct 24, 2011 4.050 4.090 4.020 4.060 5,994,727 +0.07(+1.75%)
Oct 21, 2011 4.030 4.060 3.990 3.990 7,174,391 +0.01(+0.25%)
Oct 20, 2011 3.890 4.010 3.870 3.980 9,849,187 +0.10(+2.58%)
Oct 19, 2011 3.950 3.960 3.880 3.880 5,083,167 -0.09(-2.27%)
Oct 18, 2011 3.990 3.990 3.930 3.970 8,035,657 -0.03(-0.75%)
Oct 17, 2011 4.040 4.070 3.960 4.000 5,883,707 -0.05(-1.23%)
Oct 14, 2011 4.070 4.100 4.030 4.050 9,245,639 +0.03(+0.75%)
Oct 13, 2011 3.980 4.020 3.860 4.020 10,422,161 +0.01(+0.25%)
Oct 12, 2011 4.070 4.070 3.980 4.010 11,700,532 -0.02(-0.50%)
Oct 11, 2011 4.080 4.100 4.010 4.030 8,380,327 +0.07(+1.77%)
Oct 07, 2011 4.060 4.080 3.920 3.960 7,633,686 -0.04(-1.00%)
Oct 06, 2011 3.890 4.050 3.940 4.000 14,769,805 +0.16(+4.17%)
Oct 05, 2011 3.660 3.920 3.630 3.840 8,466,642 +0.22(+6.08%)
Oct 04, 2011 3.600 3.630 3.420 3.620 6,577,455 -0.06(-1.63%)
Oct 03, 2011 3.600 3.720 3.540 3.680 5,024,393 +0.01(+0.27%)
Sep 30, 2011 3.750 3.750 3.630 3.670 7,157,784 -0.10(-2.65%)
Sep 29, 2011 3.950 3.970 3.690 3.770 5,738,938 -0.10(-2.58%)
Sep 28, 2011 4.160 4.160 3.820 3.870 6,580,160 -0.27(-6.52%)
Sep 27, 2011 4.150 4.230 4.130 4.140 8,211,152 +0.11(+2.73%)
Sep 26, 2011 4.040 4.060 3.900 4.030 4,772,652 +0.00(+0.00%)
Sep 23, 2011 3.990 4.060 3.880 4.030 6,208,159 +0.04(+1.00%)
Sep 22, 2011 3.810 4.020 3.740 3.990 12,272,789 +0.01(+0.25%)
Sep 21, 2011 4.210 4.220 3.980 3.980 11,362,678 -0.23(-5.46%)
Sep 20, 2011 4.250 4.270 4.180 4.210 3,800,748 -0.03(-0.71%)
Sep 19, 2011 4.250 4.260 4.100 4.240 3,847,967 -0.05(-1.17%)
Sep 16, 2011 4.390 4.450 4.230 4.290 10,498,790 -0.06(-1.38%)
Sep 15, 2011 4.300 4.490 4.260 4.350 7,255,151 +0.15(+3.57%)
Sep 14, 2011 4.240 4.290 4.010 4.200 12,606,497 -0.06(-1.41%)
Sep 13, 2011 4.250 4.340 4.220 4.260 6,255,122 +0.03(+0.71%)
Sep 12, 2011 4.260 4.290 4.140 4.230 12,573,974 -0.16(-3.64%)
Sep 09, 2011 4.650 4.660 4.360 4.390 15,150,248 -0.31(-6.60%)
Sep 08, 2011 4.670 4.800 4.660 4.700 5,061,679 -0.04(-0.84%)
Sep 07, 2011 4.470 4.840 4.470 4.740 13,605,937 +0.29(+6.52%)
Sep 06, 2011 4.450 4.470 4.160 4.450 11,651,010 -0.03(-0.67%)
Sep 02, 2011 4.500 4.520 4.370 4.480 5,037,460 -0.08(-1.75%)
Sep 01, 2011 4.770 4.770 4.540 4.560 16,228,595 -0.21(-4.40%)
Aug 31, 2011 5.290 5.290 4.710 4.770 21,146,092 -0.35(-6.84%)
Aug 30, 2011 4.950 5.210 4.900 5.120 5,159,261 +0.19(+3.85%)
Aug 29, 2011 4.920 4.960 4.800 4.930 2,892,685 +0.12(+2.49%)
Aug 26, 2011 4.880 4.940 4.790 4.810 4,478,591 -0.12(-2.43%)
Aug 25, 2011 4.910 5.020 4.830 4.930 4,738,198 +0.02(+0.41%)
Aug 24, 2011 4.890 4.940 4.820 4.910 2,222,236 +0.04(+0.82%)
Aug 23, 2011 4.730 4.890 4.650 4.870 4,005,988 +0.17(+3.62%)
Aug 22, 2011 4.850 4.850 4.670 4.700 4,557,612 +0.01(+0.21%)
Aug 19, 2011 4.750 4.930 4.660 4.690 7,156,112 -0.19(-3.89%)
Aug 18, 2011 5.000 5.000 4.800 4.880 6,750,364 -0.22(-4.31%)
Aug 17, 2011 5.140 5.190 5.010 5.100 7,862,788 +0.04(+0.79%)
Aug 16, 2011 5.180 5.190 5.020 5.060 5,547,750 -0.18(-3.44%)
Aug 15, 2011 5.290 5.330 5.190 5.240 2,957,871 +0.04(+0.77%)
Aug 12, 2011 5.440 5.450 5.160 5.200 5,471,684 -0.10(-1.89%)
Aug 11, 2011 5.050 5.320 5.020 5.300 7,406,560 +0.28(+5.58%)
Aug 10, 2011 5.210 5.210 4.990 5.020 6,917,953 -0.19(-3.65%)
Aug 09, 2011 4.960 5.210 4.910 5.210 15,077,015 +0.31(+6.33%)
Aug 08, 2011 4.820 5.280 4.810 4.900 17,231,740 -0.31(-5.95%)
Aug 05, 2011 5.440 5.500 5.150 5.210 12,374,156 -0.23(-4.23%)
Aug 04, 2011 5.470 5.530 5.410 5.440 8,418,406 -0.16(-2.86%)
Aug 03, 2011 5.480 5.600 5.300 5.600 13,082,153 +0.06(+1.08%)
Aug 02, 2011 5.780 5.840 5.440 5.540 9,578,232 -0.24(-4.15%)
Jul 29, 2011 5.620 5.800 5.540 5.780 5,950,207 +0.12(+2.12%)
Jul 28, 2011 5.700 5.850 5.620 5.660 5,385,375 -0.09(-1.57%)
Jul 27, 2011 5.980 5.990 5.750 5.750 6,725,846 -0.19(-3.20%)
Jul 26, 2011 6.000 6.080 5.910 5.940 13,170,152 +0.00(+0.00%)
Jul 25, 2011 5.990 6.000 5.770 5.940 21,795,520 -0.18(-2.94%)
Jul 22, 2011 6.200 6.140 6.040 6.120 7,319,123 -0.09(-1.45%)
Jul 21, 2011 6.400 6.420 6.190 6.210 4,128,942 -0.17(-2.66%)
Jul 20, 2011 6.400 6.450 6.260 6.380 6,793,657 -0.06(-0.93%)
Jul 19, 2011 6.180 6.440 6.180 6.440 4,238,534 +0.28(+4.55%)
Jul 18, 2011 6.330 6.340 6.090 6.160 5,746,898 -0.22(-3.45%)
Jul 15, 2011 6.490 6.490 6.290 6.380 4,989,920 -0.08(-1.24%)
Jul 14, 2011 6.540 6.600 6.460 6.460 5,091,284 -0.08(-1.22%)
Jul 13, 2011 6.460 6.620 6.460 6.540 5,332,287 +0.06(+0.93%)
Jul 12, 2011 6.500 6.550 6.450 6.480 5,148,945 -0.07(-1.07%)
Jul 11, 2011 6.680 6.770 6.530 6.550 2,987,002 -0.21(-3.11%)
Jul 08, 2011 6.700 6.770 6.660 6.760 1,843,494 +0.05(+0.75%)
Jul 07, 2011 6.820 6.830 6.680 6.710 4,760,870 -0.03(-0.45%)
Jul 06, 2011 6.760 6.820 6.730 6.740 3,830,987 -0.06(-0.88%)
Jul 05, 2011 6.800 6.930 6.800 6.800 2,930,844 -0.11(-1.59%)
Jul 04, 2011 6.970 6.980 6.880 6.910 748,288 -0.04(-0.58%)
Jun 30, 2011 6.850 6.950 6.810 6.950 3,226,099 +0.12(+1.76%)
Jun 29, 2011 6.850 6.900 6.770 6.830 8,619,701 -0.05(-0.73%)
Jun 28, 2011 6.660 6.920 6.660 6.880 4,972,671 +0.27(+4.08%)
Jun 27, 2011 6.550 6.710 6.510 6.610 4,182,161 +0.04(+0.61%)
Jun 24, 2011 6.620 6.650 6.480 6.570 4,595,783 +0.02(+0.31%)
Jun 23, 2011 6.690 6.690 6.460 6.550 8,001,626 -0.14(-2.09%)
Jun 22, 2011 7.030 7.030 6.680 6.690 15,038,576 -0.34(-4.84%)
Jun 21, 2011 7.120 7.160 6.990 7.030 9,520,495 +0.11(+1.59%)
Jun 20, 2011 7.050 6.970 6.910 6.920 12,527,398 -0.06(-0.86%)
Jun 17, 2011 6.900 7.020 6.890 6.980 12,194,410 +0.10(+1.45%)
Jun 16, 2011 6.880 6.900 6.800 6.880 5,319,704 +0.00(+0.00%)
Jun 15, 2011 6.810 6.910 6.700 6.880 7,626,435 -0.03(-0.43%)
Jun 14, 2011 6.680 6.950 6.650 6.910 9,801,934 +0.31(+4.70%)
Jun 13, 2011 6.880 6.920 6.560 6.600 6,387,337 -0.26(-3.79%)
Jun 10, 2011 6.970 7.040 6.820 6.860 5,066,621 -0.20(-2.83%)
Jun 09, 2011 6.910 7.060 6.860 7.060 6,075,742 +0.17(+2.47%)
Jun 08, 2011 6.900 7.000 6.860 6.890 4,916,670 -0.06(-0.86%)
Jun 07, 2011 6.850 7.000 6.810 6.950 4,168,362 +0.18(+2.66%)
Jun 06, 2011 6.950 7.000 6.770 6.770 3,920,654 -0.17(-2.45%)
Jun 03, 2011 6.830 6.940 6.770 6.940 5,046,796 +0.39(+5.95%)
May 24, 2011 6.710 6.710 6.480 6.550 7,164,783 -0.16(-2.38%)
May 20, 2011 6.700 6.780 6.690 6.710 3,456,349 +0.01(+0.15%)
May 19, 2011 6.750 6.790 6.670 6.700 3,861,954 -0.05(-0.74%)
May 18, 2011 6.790 6.860 6.740 6.750 2,953,377 -0.02(-0.30%)
May 17, 2011 6.760 6.850 6.710 6.770 2,327,408 +0.02(+0.30%)
May 16, 2011 6.800 6.830 6.730 6.750 4,153,401 -0.10(-1.46%)
May 13, 2011 6.890 6.890 6.830 6.850 1,733,972 -0.02(-0.29%)
May 12, 2011 6.700 6.870 6.680 6.870 3,201,476 +0.18(+2.69%)
May 11, 2011 6.800 6.830 6.680 6.690 6,098,488 -0.16(-2.34%)
May 10, 2011 6.940 7.030 6.830 6.850 2,745,104 -0.06(-0.87%)
May 09, 2011 6.710 6.940 6.670 6.910 4,574,247 +0.24(+3.60%)
May 06, 2011 6.860 6.900 6.580 6.670 11,582,098 -0.17(-2.49%)
May 05, 2011 6.700 6.910 6.700 6.840 5,606,527 +0.12(+1.79%)
May 04, 2011 6.820 6.840 6.720 6.720 9,658,949 -0.08(-1.18%)
May 03, 2011 7.050 7.060 6.550 6.800 19,533,952 -0.25(-3.55%)
May 02, 2011 7.090 7.060 7.030 7.050 2,724,434 +0.00(+0.00%)
Apr 29, 2011 7.070 7.110 7.010 7.050 3,488,740 -0.05(-0.70%)
Apr 28, 2011 7.130 7.140 7.060 7.100 1,665,947 +0.02(+0.28%)
Apr 27, 2011 7.090 7.110 6.970 7.080 9,870,448 +0.02(+0.28%)
Apr 26, 2011 6.970 7.140 6.910 7.060 7,120,027 +0.10(+1.44%)
Apr 25, 2011 6.820 6.980 6.810 6.960 4,300,830 +0.16(+2.35%)
Apr 21, 2011 6.750 6.830 6.750 6.800 4,586,308 +0.07(+1.04%)
Apr 20, 2011 6.800 6.830 6.690 6.730 4,193,983 +0.02(+0.30%)
Apr 19, 2011 6.770 6.800 6.700 6.710 1,947,898 -0.09(-1.32%)
Apr 18, 2011 6.870 6.880 6.710 6.800 4,368,638 -0.13(-1.88%)
Apr 15, 2011 6.890 6.990 6.860 6.930 3,421,964 +0.04(+0.58%)
Apr 14, 2011 6.830 6.900 6.820 6.890 3,656,250 +0.00(+0.00%)
Apr 13, 2011 6.840 6.970 6.820 6.890 3,352,302 +0.12(+1.77%)
Apr 12, 2011 6.860 6.900 6.770 6.770 4,267,130 -0.16(-2.31%)
Apr 11, 2011 7.020 7.050 6.930 6.930 3,258,493 -0.12(-1.70%)
Apr 08, 2011 7.050 7.150 7.020 7.050 3,838,616 +0.02(+0.28%)
Apr 07, 2011 7.060 7.160 7.010 7.030 5,620,115 -0.10(-1.40%)
Apr 06, 2011 7.100 7.240 7.090 7.130 6,579,851 +0.04(+0.56%)
Apr 05, 2011 7.140 7.140 7.050 7.090 4,979,100 -0.05(-0.70%)
Apr 04, 2011 7.110 7.140 7.070 7.140 3,153,505 +0.03(+0.42%)
Apr 01, 2011 7.050 7.240 7.030 7.110 13,821,353 -0.02(-0.28%)
Mar 31, 2011 6.750 7.290 6.750 7.130 56,243,996 +0.83(+13.17%)
Mar 30, 2011 6.300 6.390 6.280 6.300 6,152,555 +0.04(+0.64%)
Mar 29, 2011 6.300 6.330 6.230 6.260 4,701,383 -0.07(-1.11%)
Mar 28, 2011 6.330 6.420 6.320 6.330 3,404,310 -0.09(-1.40%)
Mar 25, 2011 6.550 6.560 6.420 6.420 2,613,992 -0.11(-1.68%)
Mar 24, 2011 6.410 6.580 6.410 6.530 4,800,284 +0.12(+1.87%)
Mar 23, 2011 6.390 6.440 6.320 6.410 1,571,320 +0.00(+0.00%)
Mar 22, 2011 6.450 6.450 6.390 6.410 1,014,453 -0.02(-0.31%)
Mar 21, 2011 6.460 6.450 6.370 6.430 2,528,324 +0.03(+0.47%)
Mar 18, 2011 6.320 6.400 6.300 6.400 7,871,186 +0.12(+1.91%)
Mar 17, 2011 6.100 6.320 6.030 6.280 5,446,087 +0.26(+4.32%)
Mar 16, 2011 6.010 6.080 5.910 6.020 2,586,980 +0.02(+0.33%)
Mar 15, 2011 5.850 6.110 5.750 6.000 6,444,930 -0.13(-2.12%)
Mar 14, 2011 6.000 6.190 5.970 6.130 3,250,413 +0.03(+0.49%)
Mar 11, 2011 6.170 6.170 6.030 6.100 9,706,469 -0.12(-1.93%)
Mar 10, 2011 6.160 6.280 6.080 6.220 4,003,928 +0.02(+0.32%)
Mar 09, 2011 6.260 6.270 6.150 6.200 3,637,336 -0.03(-0.48%)
Mar 08, 2011 6.340 6.370 6.220 6.230 3,843,317 -0.04(-0.64%)
Mar 07, 2011 6.440 6.480 6.170 6.270 6,683,759 -0.20(-3.09%)
Mar 04, 2011 6.640 6.650 6.440 6.470 3,280,596 -0.19(-2.85%)
Mar 03, 2011 6.680 6.740 6.530 6.660 13,901,712 +0.06(+0.91%)
Mar 02, 2011 6.570 6.720 6.540 6.600 19,275,732 +0.46(+7.49%)
Mar 01, 2011 6.250 6.290 6.100 6.140 4,116,184 -0.11(-1.76%)
Feb 28, 2011 6.160 6.320 6.150 6.250 3,201,556 +0.11(+1.79%)
Feb 25, 2011 6.160 6.180 6.100 6.140 6,021,848 +0.04(+0.66%)
Feb 24, 2011 6.050 6.190 6.000 6.100 8,366,226 +0.01(+0.16%)
Feb 23, 2011 6.200 6.300 6.070 6.090 4,984,361 -0.16(-2.56%)
Feb 22, 2011 6.410 6.640 6.200 6.250 9,899,233 -0.32(-4.87%)
Feb 18, 2011 6.500 6.750 6.500 6.570 5,500,420 +0.07(+1.08%)
Feb 17, 2011 6.270 6.500 6.260 6.500 8,113,981 +0.22(+3.50%)
Feb 16, 2011 6.090 6.300 6.090 6.280 5,293,566 +0.15(+2.45%)
Feb 15, 2011 6.080 6.140 6.060 6.130 3,544,880 +0.03(+0.49%)
Feb 14, 2011 6.120 6.150 6.050 6.100 3,629,090 -0.03(-0.49%)
Feb 11, 2011 6.130 6.190 6.130 6.130 2,942,784 -0.05(-0.81%)
Feb 10, 2011 6.140 6.250 6.120 6.180 2,948,687 -0.07(-1.12%)
Feb 09, 2011 6.240 6.290 6.110 6.250 5,229,423 -0.02(-0.32%)
Feb 08, 2011 6.190 6.350 6.140 6.270 5,083,134 +0.04(+0.64%)
Feb 07, 2011 6.200 6.340 6.150 6.230 4,279,495 +0.01(+0.16%)
Feb 04, 2011 6.220 6.290 6.120 6.220 4,646,915 -0.15(-2.35%)
Feb 03, 2011 5.970 6.430 5.960 6.370 17,809,956 +0.39(+6.52%)
Feb 02, 2011 5.890 6.000 5.830 5.980 7,569,202 +0.07(+1.18%)
Feb 01, 2011 5.720 5.940 5.650 5.910 7,669,164 +0.21(+3.68%)
Jan 31, 2011 5.700 5.810 5.690 5.700 6,379,148 -0.04(-0.70%)
Jan 28, 2011 5.790 5.840 5.720 5.740 7,469,965 -0.01(-0.17%)
Jan 27, 2011 5.810 5.850 5.700 5.750 8,275,798 -0.04(-0.69%)
Jan 26, 2011 5.910 6.020 5.790 5.790 15,599,515 -0.08(-1.36%)
Jan 25, 2011 5.750 5.900 5.750 5.870 10,428,471 +0.10(+1.73%)
Jan 24, 2011 5.670 5.790 5.620 5.770 3,829,198 +0.07(+1.23%)
Jan 21, 2011 5.850 5.920 5.660 5.700 13,404,853 -0.15(-2.56%)
Jan 20, 2011 5.740 5.990 5.740 5.850 18,715,444 +0.08(+1.39%)
Jan 19, 2011 5.560 5.790 5.560 5.770 9,561,428 +0.11(+1.94%)
Jan 18, 2011 5.680 5.790 5.620 5.660 10,776,328 -0.01(-0.18%)
Jan 17, 2011 5.550 5.700 5.550 5.670 1,836,120 +0.06(+1.07%)
Jan 14, 2011 5.480 5.640 5.430 5.610 7,963,075 +0.11(+2.00%)
Jan 13, 2011 5.390 5.540 5.390 5.500 7,485,114 +0.11(+2.04%)
Jan 12, 2011 5.450 5.480 5.380 5.390 6,396,455 -0.03(-0.55%)
Jan 11, 2011 5.260 5.420 5.250 5.420 6,298,111 +0.18(+3.44%)
Jan 10, 2011 5.210 5.240 5.120 5.240 5,976,954 -0.02(-0.38%)
Jan 07, 2011 5.400 5.410 5.240 5.260 9,178,211 -0.15(-2.77%)
Jan 06, 2011 5.120 5.410 5.120 5.410 14,871,389 +0.30(+5.87%)
Jan 05, 2011 5.010 5.130 5.010 5.110 6,666,440 +0.06(+1.19%)
Jan 04, 2011 5.050 5.110 5.040 5.050 5,140,612 +0.04(+0.80%)
Dec 31, 2010 4.960 5.020 4.960 5.010 2,292,292 +0.03(+0.60%)
Dec 30, 2010 4.930 4.980 4.920 4.980 2,702,278 +0.06(+1.22%)
Dec 29, 2010 4.830 4.920 4.800 4.920 3,352,188 +0.11(+2.29%)
Dec 24, 2010 4.790 4.820 4.790 4.810 347,197 -0.01(-0.21%)
Dec 23, 2010 4.820 4.850 4.790 4.820 1,745,526 -0.01(-0.21%)
Dec 22, 2010 4.820 4.840 4.790 4.830 2,419,912 +0.01(+0.21%)
Dec 21, 2010 4.760 4.840 4.760 4.820 2,069,171 +0.08(+1.69%)
Dec 20, 2010 4.770 4.800 4.740 4.740 2,857,785 -0.04(-0.84%)
Dec 17, 2010 4.720 4.820 4.690 4.780 8,057,093 +0.04(+0.84%)
Dec 16, 2010 4.750 4.790 4.700 4.740 8,290,259 -0.06(-1.25%)
Dec 15, 2010 4.650 4.800 4.620 4.800 9,891,101 +0.15(+3.23%)
Dec 14, 2010 4.650 4.680 4.590 4.650 11,227,839 +0.01(+0.22%)
Dec 13, 2010 4.640 4.660 4.610 4.640 4,261,195 +0.01(+0.22%)
Dec 10, 2010 4.600 4.650 4.580 4.630 4,503,971 +0.05(+1.09%)
Dec 09, 2010 4.650 4.660 4.540 4.580 11,637,608 -0.04(-0.87%)
Dec 08, 2010 4.610 4.650 4.580 4.620 10,352,798 +0.01(+0.22%)
Dec 07, 2010 4.650 4.650 4.580 4.610 7,937,835 +0.00(+0.00%)
Dec 06, 2010 4.600 4.620 4.550 4.610 5,599,911 +0.03(+0.66%)
Dec 03, 2010 4.700 4.720 4.540 4.580 10,637,564 -0.12(-2.55%)
Dec 02, 2010 4.700 4.760 4.540 4.700 21,299,460 -0.07(-1.47%)
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.