Skip to main content

Canadian Pacific Railway Limited (NY: CP )

78.73 -0.10 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.680 8.760 8.438 8.680 5,364,037 +0.10(+1.11%)
Jul 29, 2010 8.542 8.632 8.508 8.584 6,605,497 +0.13(+1.56%)
Jul 28, 2010 8.380 8.496 8.329 8.452 5,332,846 +0.08(+0.90%)
Jul 27, 2010 8.676 8.695 8.349 8.377 5,356,649 -0.23(-2.69%)
Jul 26, 2010 8.590 8.679 8.550 8.609 3,169,869 +0.06(+0.75%)
Jul 23, 2010 8.370 8.580 8.357 8.545 4,877,968 +0.16(+1.87%)
Jul 22, 2010 8.235 8.415 8.235 8.389 3,559,560 +0.29(+3.52%)
Jul 21, 2010 8.338 8.338 8.032 8.103 3,116,683 -0.17(-2.02%)
Jul 20, 2010 8.046 8.270 8.016 8.270 4,027,205 +0.13(+1.62%)
Jul 19, 2010 8.155 8.242 8.055 8.138 2,596,576 -0.00(-0.05%)
Jul 16, 2010 8.142 8.389 8.090 8.142 4,047,235 -0.22(-2.58%)
Jul 15, 2010 8.370 8.470 8.280 8.358 4,482,511 -0.02(-0.24%)
Jul 14, 2010 8.270 8.436 8.196 8.378 4,989,334 +0.10(+1.16%)
Jul 13, 2010 8.384 8.434 8.186 8.283 5,530,885 +0.17(+2.11%)
Jul 12, 2010 8.100 8.209 8.075 8.112 3,121,891 -0.03(-0.36%)
Jul 09, 2010 8.141 8.181 8.084 8.141 2,173,950 +0.08(+0.95%)
Jul 08, 2010 8.151 8.210 7.991 8.064 3,247,052 +0.07(+0.93%)
Jul 07, 2010 7.717 8.015 7.717 7.990 3,202,949 +0.29(+3.71%)
Jul 06, 2010 7.819 7.945 7.648 7.704 4,225,741 -0.02(-0.28%)
Jul 02, 2010 7.726 7.929 7.694 7.726 6,224,401 -0.11(-1.46%)
Jul 01, 2010 7.801 7.881 7.561 7.841 4,408,330 +0.07(+0.86%)
Jun 30, 2010 7.716 7.883 7.709 7.774 4,856,683 -0.01(-0.07%)
Jun 29, 2010 7.931 7.990 7.706 7.780 7,495,127 -0.41(-4.98%)
Jun 25, 2010 8.187 8.276 8.074 8.187 5,356,256 -0.00(-0.02%)
Jun 24, 2010 8.247 8.326 8.132 8.189 5,434,094 -0.18(-2.17%)
Jun 23, 2010 8.418 8.518 8.270 8.370 4,553,610 -0.11(-1.33%)
Jun 22, 2010 8.802 8.819 8.479 8.483 5,562,516 -0.26(-2.96%)
Jun 21, 2010 8.831 8.945 8.701 8.741 3,687,660 +0.04(+0.46%)
Jun 18, 2010 8.701 8.731 8.616 8.701 4,145,275 +0.10(+1.12%)
Jun 17, 2010 8.629 8.642 8.460 8.604 54,602 -0.02(-0.22%)
Jun 16, 2010 8.483 8.682 8.427 8.623 3,997,571 +0.09(+1.03%)
Jun 15, 2010 8.414 8.559 8.411 8.535 6,264,893 +0.16(+1.88%)
Jun 14, 2010 8.434 8.538 8.343 8.378 4,421,607 +0.05(+0.55%)
Jun 11, 2010 8.180 8.362 8.148 8.331 4,309,637 +0.03(+0.42%)
Jun 10, 2010 8.099 8.320 8.099 8.297 6,100,767 +0.36(+4.49%)
Jun 09, 2010 7.994 8.119 7.906 7.940 8,553,717 +0.05(+0.70%)
Jun 08, 2010 7.887 7.978 7.719 7.885 10,180,560 +0.12(+1.56%)
Jun 07, 2010 7.939 8.007 7.735 7.764 6,606,651 -0.14(-1.81%)
Jun 04, 2010 7.907 8.200 7.880 7.907 8,162,241 -0.36(-4.30%)
Jun 03, 2010 8.124 8.385 8.112 8.262 6,701,020 +0.20(+2.51%)
Jun 02, 2010 7.903 8.074 7.823 8.060 15,244 +0.21(+2.67%)
Jun 01, 2010 7.906 8.128 7.825 7.851 4,446,233 -0.09(-1.14%)
May 28, 2010 7.942 8.044 7.849 7.942 5,383,838 +0.01(+0.07%)
May 27, 2010 7.823 7.937 7.789 7.936 4,286,327 +0.28(+3.60%)
May 26, 2010 7.712 7.859 7.644 7.660 5,461,785 +0.04(+0.57%)
May 25, 2010 7.295 7.649 7.248 7.617 7,017,971 +0.03(+0.44%)
May 24, 2010 7.678 7.770 7.581 7.584 3,677,786 -0.07(-0.87%)
May 21, 2010 7.311 7.727 7.213 7.650 7,932,661 +0.24(+3.17%)
May 20, 2010 7.473 7.548 7.408 7.415 7,289,577 -0.44(-5.55%)
May 19, 2010 7.955 7.988 7.607 7.851 8,742,809 -0.16(-1.95%)
May 18, 2010 8.302 8.376 7.930 8.007 4,888,271 -0.17(-2.03%)
May 17, 2010 8.268 8.323 7.960 8.173 4,941,398 -0.10(-1.26%)
May 14, 2010 8.277 8.519 8.207 8.277 5,768,176 -0.33(-3.86%)
May 13, 2010 8.714 8.737 8.572 8.608 4,775,269 -0.14(-1.57%)
May 12, 2010 8.532 8.771 8.506 8.746 5,380,907 +0.30(+3.57%)
May 11, 2010 8.464 8.551 8.434 8.444 7,771,313 +0.09(+1.05%)
May 10, 2010 8.219 8.356 8.204 8.356 6,882,761 +0.57(+7.36%)
May 07, 2010 7.807 7.932 7.679 7.783 8,804,833 -0.03(-0.44%)
May 06, 2010 7.991 8.106 7.401 7.818 692 -0.19(-2.39%)
May 05, 2010 8.138 8.217 8.009 8.009 5,790,585 -0.28(-3.36%)
May 04, 2010 8.522 8.522 8.249 8.288 4,782,275 -0.39(-4.49%)
May 03, 2010 8.594 8.715 8.569 8.678 2,531,146 +0.18(+2.16%)
Apr 30, 2010 8.679 8.780 8.494 8.494 3,270,151 -0.22(-2.47%)
Apr 29, 2010 8.647 8.858 8.647 8.709 4,819,686 +0.11(+1.33%)
Apr 28, 2010 8.494 8.766 8.477 8.595 7,722,012 +0.33(+3.96%)
Apr 27, 2010 8.512 8.539 8.252 8.268 4,178,965 -0.31(-3.60%)
Apr 26, 2010 8.535 8.627 8.532 8.577 1,878,105 -0.01(-0.15%)
Apr 23, 2010 8.526 8.630 8.516 8.590 1,557,793 +0.02(+0.25%)
Apr 22, 2010 8.552 8.582 8.415 8.568 2,356,127 -0.02(-0.20%)
Apr 21, 2010 8.532 8.613 8.515 8.585 2,435,550 +0.06(+0.73%)
Apr 20, 2010 8.508 8.659 8.508 8.523 236,848 +0.12(+1.37%)
Apr 19, 2010 8.266 8.428 8.266 8.408 6,264,186 +0.09(+1.02%)
Apr 16, 2010 8.454 8.474 8.190 8.323 2,878,614 -0.17(-1.99%)
Apr 15, 2010 8.435 8.633 8.435 8.492 2,101,789 +0.02(+0.26%)
Apr 14, 2010 8.422 8.539 8.422 8.470 2,231,858 +0.13(+1.50%)
Apr 13, 2010 8.269 8.393 8.173 8.344 2,981,880 +0.11(+1.28%)
Apr 12, 2010 8.300 8.302 8.175 8.239 2,089,344 -0.06(-0.73%)
Apr 09, 2010 8.285 8.367 8.248 8.300 2,847,778 +0.01(+0.12%)
Apr 08, 2010 8.113 8.307 8.046 8.289 3,211,370 +0.16(+1.92%)
Apr 07, 2010 8.158 8.167 7.999 8.134 2,755,848 -0.05(-0.60%)
Apr 06, 2010 8.366 8.370 8.151 8.183 2,505,577 -0.20(-2.44%)
Apr 05, 2010 8.315 8.419 8.277 8.388 1,850,097 +0.13(+1.59%)
Apr 01, 2010 8.167 8.256 8.256 8.256 1,767,653 +0.14(+1.72%)
Mar 31, 2010 8.060 8.128 7.986 8.116 2,603,335 +0.05(+0.64%)
Mar 30, 2010 8.063 8.175 8.031 8.064 2,155,768 +0.05(+0.68%)
Mar 29, 2010 7.887 8.047 7.799 8.010 2,654,570 +0.18(+2.34%)
Mar 26, 2010 7.881 7.893 7.780 7.826 1,836,731 -0.04(-0.50%)
Mar 25, 2010 7.774 7.943 7.774 7.865 2,476,696 +0.16(+2.12%)
Mar 24, 2010 7.701 7.767 7.678 7.702 1,802,500 -0.04(-0.52%)
Mar 23, 2010 7.824 7.824 7.684 7.743 2,058,827 -0.04(-0.55%)
Mar 22, 2010 7.691 7.807 7.657 7.785 2,406,089 +0.03(+0.37%)
Mar 19, 2010 7.864 7.887 7.727 7.757 3,462,351 -0.09(-1.15%)
Mar 18, 2010 7.898 7.947 7.828 7.847 2,891,440 -0.08(-1.01%)
Mar 17, 2010 7.950 7.996 7.897 7.927 1,509,306 -0.02(-0.27%)
Mar 16, 2010 7.926 7.956 7.844 7.949 1,372,218 +0.08(+0.96%)
Mar 15, 2010 7.824 7.873 7.824 7.873 1,065,778 -0.01(-0.15%)
Mar 12, 2010 7.920 7.951 7.843 7.884 2,446,177 +0.03(+0.42%)
Mar 11, 2010 7.714 7.878 7.714 7.851 3,954,449 +0.05(+0.70%)
Mar 10, 2010 7.804 7.846 7.753 7.797 3,038,185 -0.03(-0.44%)
Mar 09, 2010 7.733 7.865 7.701 7.831 2,746,303 +0.08(+1.05%)
Mar 08, 2010 7.924 7.924 7.727 7.750 2,926,745 -0.12(-1.54%)
Mar 05, 2010 7.681 7.903 7.672 7.871 4,622,759 +0.23(+3.05%)
Mar 04, 2010 7.584 7.650 7.529 7.638 3,671,175 +0.04(+0.51%)
Mar 03, 2010 7.389 7.624 7.346 7.600 8,522,191 +0.29(+4.03%)
Mar 02, 2010 7.223 7.331 7.223 7.305 4,116,780 +0.14(+1.90%)
Mar 01, 2010 6.966 7.183 6.906 7.169 3,734,360 +0.28(+4.05%)
Feb 26, 2010 6.852 6.906 6.786 6.890 3,703,530 +0.01(+0.17%)
Feb 25, 2010 6.857 6.896 6.749 6.879 5,834,855 -0.06(-0.91%)
Feb 24, 2010 7.012 7.032 6.907 6.942 3,909,977 -0.04(-0.59%)
Feb 23, 2010 7.135 7.145 6.936 6.983 2,739,136 -0.15(-2.11%)
Feb 22, 2010 7.149 7.206 7.099 7.133 2,203,642 +0.02(+0.22%)
Feb 19, 2010 6.960 7.129 6.949 7.118 4,133,884 +0.10(+1.39%)
Feb 18, 2010 7.009 7.055 6.965 7.020 3,618,109 -0.00(-0.04%)
Feb 17, 2010 7.025 7.079 6.972 7.023 4,773,902 +0.02(+0.35%)
Feb 16, 2010 7.062 7.062 6.946 6.999 6,111,318 +0.01(+0.20%)
Feb 12, 2010 6.929 6.985 6.985 6.985 1,832,738 -0.03(-0.47%)
Feb 11, 2010 6.912 7.020 6.860 7.018 2,470,211 +0.16(+2.38%)
Feb 10, 2010 6.802 6.910 6.769 6.854 3,243,513 +0.07(+1.08%)
Feb 09, 2010 6.677 6.870 6.677 6.782 3,892,411 +0.17(+2.55%)
Feb 08, 2010 6.713 6.721 6.597 6.613 3,606,278 -0.10(-1.45%)
Feb 05, 2010 6.736 6.789 6.620 6.710 5,878,894 -0.02(-0.32%)
Feb 04, 2010 6.850 6.866 6.714 6.731 4,582,608 -0.18(-2.55%)
Feb 03, 2010 6.962 7.015 6.873 6.907 2,662,673 -0.06(-0.88%)
Feb 02, 2010 6.912 7.005 6.895 6.969 3,923,067 +0.13(+1.95%)
Feb 01, 2010 6.800 6.886 6.744 6.836 6,037,177 +0.11(+1.70%)
Jan 29, 2010 7.075 7.090 6.689 6.721 6,715,528 -0.62(-8.39%)
Jan 28, 2010 7.424 7.498 7.332 7.337 6,799,137 +0.04(+0.56%)
Jan 27, 2010 7.205 7.314 7.155 7.296 4,742,981 +0.03(+0.47%)
Jan 26, 2010 7.216 7.351 7.139 7.262 3,967,483 -0.01(-0.14%)
Jan 25, 2010 7.336 7.336 7.181 7.272 2,660,897 +0.03(+0.36%)
Jan 22, 2010 7.326 7.468 7.212 7.246 5,214,458 -0.08(-1.04%)
Jan 21, 2010 7.196 7.415 7.182 7.322 7,299,927 +0.16(+2.22%)
Jan 20, 2010 7.318 7.318 7.105 7.163 9,308,681 -0.25(-3.43%)
Jan 19, 2010 7.494 7.494 7.335 7.418 4,623,696 -0.15(-2.00%)
Jan 15, 2010 7.718 7.570 7.570 7.570 7,412,765 -0.13(-1.71%)
Jan 14, 2010 7.818 7.861 7.688 7.701 2,478,252 -0.13(-1.68%)
Jan 13, 2010 7.797 7.854 7.730 7.833 1,415,460 +0.02(+0.29%)
Jan 12, 2010 7.803 7.823 7.690 7.810 2,480,706 -0.05(-0.67%)
Jan 11, 2010 7.951 7.971 7.807 7.863 2,504,411 -0.06(-0.76%)
Jan 08, 2010 7.743 7.936 7.743 7.923 2,310,592 +0.19(+2.44%)
Jan 07, 2010 7.733 7.798 7.654 7.734 3,158,008 -0.03(-0.41%)
Jan 06, 2010 7.844 7.878 7.763 7.765 2,576,294 -0.07(-0.84%)
Jan 05, 2010 7.817 7.878 7.741 7.831 2,415,347 +0.06(+0.81%)
Jan 04, 2010 7.831 7.868 7.727 7.768 2,052,771 +0.05(+0.59%)
Dec 31, 2009 7.745 7.723 7.723 7.723 1,813,858 -0.01(-0.13%)
Dec 30, 2009 7.735 7.774 7.693 7.733 1,572,113 -0.04(-0.53%)
Dec 29, 2009 7.858 7.927 7.774 7.774 1,912,795 -0.09(-1.20%)
Dec 28, 2009 7.870 7.891 7.797 7.868 1,447,352 +0.05(+0.58%)
Dec 24, 2009 7.708 7.856 7.708 7.823 1,072,148 +0.11(+1.39%)
Dec 23, 2009 7.715 7.770 7.645 7.715 3,040,366 +0.01(+0.15%)
Dec 22, 2009 7.632 7.714 7.590 7.704 2,277,301 +0.08(+1.05%)
Dec 21, 2009 7.578 7.690 7.542 7.624 3,293,691 +0.09(+1.20%)
Dec 18, 2009 7.631 7.677 7.491 7.534 3,739,003 -0.06(-0.81%)
Dec 17, 2009 7.655 7.655 7.508 7.595 3,804,508 -0.12(-1.54%)
Dec 16, 2009 7.738 7.783 7.664 7.714 2,684,168 +0.01(+0.15%)
Dec 15, 2009 7.793 7.794 7.657 7.703 3,531,877 -0.09(-1.21%)
Dec 14, 2009 7.846 7.848 7.793 7.797 5,309,710 +0.16(+2.06%)
Dec 11, 2009 7.728 7.754 7.608 7.640 4,448,750 -0.07(-0.91%)
Dec 10, 2009 7.551 7.734 7.545 7.710 4,765,672 +0.18(+2.45%)
Dec 09, 2009 7.475 7.541 7.409 7.525 3,987,181 +0.05(+0.63%)
Dec 08, 2009 7.276 7.494 7.272 7.478 5,636,890 +0.08(+1.08%)
Dec 07, 2009 7.221 7.512 7.221 7.398 4,946,757 +0.13(+1.73%)
Dec 04, 2009 7.185 7.291 7.143 7.272 7,724,212 +0.21(+3.04%)
Dec 03, 2009 7.090 7.148 7.050 7.058 3,632,877 -0.05(-0.72%)
Dec 02, 2009 7.103 7.163 7.055 7.109 6,290,313 +0.01(+0.08%)
Dec 01, 2009 7.175 7.232 7.052 7.103 11,432,931 +0.17(+2.50%)
Nov 30, 2009 6.982 7.005 6.902 6.930 7,602,920 -0.06(-0.80%)
Nov 27, 2009 6.734 7.007 6.734 6.986 2,386,028 -0.16(-2.18%)
Nov 25, 2009 7.115 7.162 7.080 7.142 2,697,167 +0.09(+1.32%)
Nov 24, 2009 7.032 7.105 6.987 7.049 2,615,452 -0.06(-0.86%)
Nov 23, 2009 7.205 7.218 7.082 7.110 4,095,859 +0.06(+0.91%)
Nov 20, 2009 6.895 7.073 6.887 7.046 2,977,364 +0.01(+0.10%)
Nov 19, 2009 7.018 7.095 6.940 7.039 2,709,355 -0.09(-1.30%)
Nov 18, 2009 7.165 7.188 7.088 7.132 1,871,022 +0.01(+0.10%)
Nov 17, 2009 6.983 7.139 6.966 7.125 2,166,568 +0.05(+0.71%)
Nov 16, 2009 7.058 7.149 7.019 7.075 2,640,248 +0.09(+1.33%)
Nov 13, 2009 6.935 6.987 6.874 6.982 2,701,845 +0.09(+1.31%)
Nov 12, 2009 6.970 7.072 6.866 6.892 3,002,488 -0.13(-1.89%)
Nov 11, 2009 7.048 7.119 6.973 7.025 2,524,640 +0.07(+1.01%)
Nov 10, 2009 6.923 7.005 6.897 6.955 2,813,648 +0.01(+0.21%)
Nov 09, 2009 6.792 6.976 6.790 6.940 4,471,238 +0.26(+3.87%)
Nov 06, 2009 6.561 6.723 6.530 6.681 3,288,174 +0.04(+0.58%)
Nov 05, 2009 6.586 6.659 6.568 6.643 7,177,761 +0.11(+1.69%)
Nov 04, 2009 6.621 6.630 6.524 6.533 8,917,457 +0.02(+0.33%)
Nov 03, 2009 6.511 6.570 6.368 6.511 10,171,782 +0.26(+4.24%)
Nov 02, 2009 6.175 6.320 6.155 6.247 5,910,312 +0.08(+1.32%)
Oct 30, 2009 6.187 6.301 6.155 6.165 5,506,193 -0.07(-1.10%)
Oct 29, 2009 6.119 6.269 6.049 6.234 4,904,732 +0.20(+3.37%)
Oct 28, 2009 6.370 6.431 6.014 6.031 8,238,931 -0.20(-3.15%)
Oct 27, 2009 6.588 6.588 6.199 6.227 7,532,589 -0.30(-4.64%)
Oct 26, 2009 6.711 6.784 6.465 6.530 7,544,064 -0.16(-2.42%)
Oct 23, 2009 6.714 6.719 6.664 6.691 5,335,065 -0.16(-2.30%)
Oct 22, 2009 6.734 6.882 6.700 6.849 4,921,724 +0.11(+1.61%)
Oct 21, 2009 6.749 6.987 6.736 6.740 9,026,491 -0.07(-1.01%)
Oct 20, 2009 6.747 6.834 6.746 6.809 4,681,482 -0.09(-1.31%)
Oct 19, 2009 6.857 6.909 6.803 6.899 3,622,151 +0.10(+1.43%)
Oct 16, 2009 6.814 6.869 6.707 6.802 4,779,685 -0.09(-1.27%)
Oct 15, 2009 6.860 6.952 6.814 6.889 3,161,680 -0.07(-1.07%)
Oct 14, 2009 6.830 6.973 6.684 6.963 8,446,805 +0.27(+4.06%)
Oct 13, 2009 6.719 6.787 6.680 6.691 6,338,338 -0.02(-0.32%)
Oct 12, 2009 6.849 6.940 6.651 6.713 2,893,118 -0.15(-2.21%)
Oct 09, 2009 6.836 6.909 6.793 6.864 4,390,118 +0.03(+0.38%)
Oct 08, 2009 6.746 6.842 6.663 6.839 7,224,163 +0.20(+3.06%)
Oct 07, 2009 6.564 6.673 6.497 6.636 4,453,610 +0.07(+1.02%)
Oct 06, 2009 6.556 6.676 6.513 6.568 4,322,165 +0.08(+1.21%)
Oct 05, 2009 6.424 6.513 6.358 6.490 6,830,932 +0.08(+1.18%)
Oct 02, 2009 6.395 6.534 6.344 6.414 5,334,723 -0.05(-0.82%)
Oct 01, 2009 6.697 6.754 6.463 6.467 5,367,140 -0.22(-3.27%)
Sep 30, 2009 6.813 6.816 6.588 6.686 5,924,968 +0.03(+0.52%)
Sep 29, 2009 6.703 6.730 6.593 6.651 3,256,141 -0.06(-0.87%)
Sep 28, 2009 6.597 6.753 6.588 6.710 3,167,707 +0.15(+2.33%)
Sep 25, 2009 6.533 6.676 6.494 6.557 5,285,593 -0.04(-0.67%)
Sep 24, 2009 6.880 6.915 6.553 6.601 8,240,120 -0.28(-4.03%)
Sep 23, 2009 6.983 7.007 6.867 6.879 6,870,202 -0.13(-1.80%)
Sep 22, 2009 6.986 7.093 6.955 7.005 4,165,406 +0.13(+1.89%)
Sep 21, 2009 6.900 6.933 6.810 6.874 5,423,073 -0.14(-1.96%)
Sep 18, 2009 7.068 7.118 6.952 7.012 7,387,306 -0.15(-2.06%)
Sep 17, 2009 7.199 7.296 7.130 7.159 5,314,242 -0.10(-1.36%)
Sep 16, 2009 7.186 7.289 7.158 7.258 5,308,843 +0.09(+1.22%)
Sep 15, 2009 7.075 7.189 6.953 7.171 8,063,363 +0.17(+2.47%)
Sep 14, 2009 6.886 7.059 6.886 6.997 4,625,703 -0.01(-0.18%)
Sep 11, 2009 7.075 7.139 6.966 7.010 6,252,889 -0.03(-0.39%)
Sep 10, 2009 6.985 7.088 6.949 7.038 6,829,324 +0.06(+0.88%)
Sep 09, 2009 7.043 7.078 6.877 6.976 8,177,327 -0.05(-0.77%)
Sep 08, 2009 7.076 7.169 7.005 7.030 6,881,250 +0.08(+1.21%)
Sep 04, 2009 6.804 6.980 6.779 6.946 6,737,890 +0.18(+2.64%)
Sep 03, 2009 6.494 6.780 6.487 6.767 6,789,334 +0.33(+5.06%)
Sep 02, 2009 6.461 6.498 6.367 6.441 9,754,321 -0.11(-1.66%)
Sep 01, 2009 6.797 6.859 6.524 6.550 10,686,452 -0.29(-4.30%)
Aug 31, 2009 6.985 6.999 6.797 6.844 9,863,733 -0.32(-4.41%)
Aug 28, 2009 7.226 7.386 7.129 7.161 7,982,984 +0.03(+0.38%)
Aug 27, 2009 7.068 7.152 6.939 7.133 7,250,008 +0.09(+1.32%)
Aug 26, 2009 7.042 7.100 6.960 7.040 6,666,021 +0.09(+1.23%)
Aug 25, 2009 6.927 7.060 6.917 6.955 6,915,017 +0.05(+0.72%)
Aug 24, 2009 6.899 6.957 6.860 6.905 10,625,848 +0.06(+0.90%)
Aug 21, 2009 6.749 6.856 6.709 6.843 4,720,367 +0.16(+2.40%)
Aug 20, 2009 6.597 6.719 6.594 6.683 2,905,795 +0.01(+0.21%)
Aug 19, 2009 6.477 6.703 6.463 6.669 4,347,338 -0.02(-0.26%)
Aug 18, 2009 6.500 6.699 6.477 6.686 3,740,492 +0.24(+3.80%)
Aug 17, 2009 6.670 6.670 6.411 6.441 3,894,222 -0.43(-6.21%)
Aug 14, 2009 6.949 6.953 6.800 6.867 4,592,278 -0.00(-0.04%)
Aug 13, 2009 6.733 6.885 6.610 6.870 3,228,752 +0.20(+3.07%)
Aug 12, 2009 6.586 6.740 6.531 6.666 4,483,433 +0.09(+1.44%)
Aug 11, 2009 6.413 6.603 6.358 6.571 4,628,688 -0.05(-0.80%)
Aug 10, 2009 6.664 6.731 6.578 6.624 2,984,930 -0.09(-1.40%)
Aug 07, 2009 6.723 6.810 6.664 6.719 5,960,217 +0.07(+1.05%)
Aug 06, 2009 6.754 6.814 6.617 6.649 3,323,521 -0.13(-1.88%)
Aug 05, 2009 6.856 6.856 6.629 6.776 2,962,903 +0.00(+0.00%)
Aug 04, 2009 6.650 6.847 6.521 6.776 4,115,046 +0.08(+1.22%)
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.