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

Celestica (TSX: CLS )

76.19 -2.32 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2008 6.840 7.020 6.660 6.660 1,733,614 +0.15(+2.30%)
Sep 29, 2008 6.750 6.930 6.500 6.510 1,032,901 -0.37(-5.38%)
Sep 26, 2008 6.860 7.260 6.860 6.880 1,420,845 -0.42(-5.75%)
Sep 25, 2008 7.220 7.490 7.170 7.300 1,964,255 +0.01(+0.14%)
Sep 24, 2008 7.180 7.360 6.790 7.290 1,322,490 +0.22(+3.11%)
Sep 23, 2008 6.810 7.120 6.710 7.070 2,252,695 +0.27(+3.97%)
Sep 22, 2008 7.590 7.790 6.780 6.800 1,003,840 -1.07(-13.60%)
Sep 19, 2008 7.690 8.250 7.690 7.870 1,128,697 +0.47(+6.35%)
Sep 18, 2008 7.400 7.640 7.240 7.400 686,822 -0.08(-1.07%)
Sep 17, 2008 7.880 8.130 7.430 7.480 951,138 -0.42(-5.32%)
Sep 16, 2008 7.780 8.140 7.700 7.900 809,923 -0.07(-0.88%)
Sep 15, 2008 7.730 8.180 7.730 7.970 281,390 -0.09(-1.12%)
Sep 12, 2008 7.990 8.080 7.920 8.060 342,066 -0.03(-0.37%)
Sep 11, 2008 7.900 8.120 7.810 8.090 435,756 +0.14(+1.76%)
Sep 10, 2008 7.970 8.090 7.860 7.950 639,306 +0.08(+1.02%)
Sep 09, 2008 8.150 8.500 7.870 7.870 622,817 -0.52(-6.20%)
Sep 08, 2008 8.180 8.550 8.170 8.390 589,951 +0.25(+3.07%)
Sep 05, 2008 8.040 8.140 7.770 8.140 647,854 +0.08(+0.99%)
Sep 04, 2008 8.800 8.800 8.060 8.060 701,454 -0.69(-7.89%)
Sep 03, 2008 8.510 8.950 8.510 8.750 1,712,517 +0.13(+1.51%)
Sep 02, 2008 9.010 9.180 8.510 8.620 756,317 -0.37(-4.12%)
Aug 29, 2008 8.710 8.990 8.710 8.990 691,279 +0.11(+1.24%)
Aug 28, 2008 8.650 8.880 8.620 8.880 631,455 +0.23(+2.66%)
Aug 27, 2008 8.590 8.920 8.500 8.650 469,592 +0.17(+2.00%)
Aug 26, 2008 8.490 8.620 8.350 8.480 551,765 -0.02(-0.24%)
Aug 25, 2008 8.460 8.550 8.400 8.500 889,617 -0.08(-0.93%)
Aug 22, 2008 8.580 8.640 8.450 8.580 188,505 +0.08(+0.94%)
Aug 21, 2008 8.430 8.590 8.410 8.500 289,994 -0.06(-0.70%)
Aug 20, 2008 8.580 8.640 8.410 8.560 1,207,906 +0.08(+0.94%)
Aug 19, 2008 8.730 8.880 8.390 8.480 486,441 -0.47(-5.25%)
Aug 18, 2008 9.060 9.060 8.850 8.950 340,198 -0.06(-0.67%)
Aug 15, 2008 9.030 9.150 8.820 9.010 306,500 -0.07(-0.77%)
Aug 14, 2008 9.210 9.250 9.030 9.080 140,026 -0.06(-0.66%)
Aug 13, 2008 9.090 9.200 8.970 9.140 1,137,338 +0.11(+1.22%)
Aug 12, 2008 8.770 9.120 8.760 9.030 782,408 +0.11(+1.23%)
Aug 11, 2008 8.880 9.320 8.800 8.920 1,068,950 -0.02(-0.22%)
Aug 08, 2008 8.470 9.090 8.470 8.940 734,478 +0.34(+3.95%)
Aug 07, 2008 8.450 8.840 8.450 8.600 1,439,148 -0.04(-0.46%)
Aug 06, 2008 8.240 8.650 8.200 8.640 572,184 +0.54(+6.67%)
Aug 05, 2008 7.720 8.200 7.720 8.100 633,290 +0.03(+0.37%)
Aug 04, 2008 8.020 8.130 7.700 8.070 1,365,938 +0.00(+0.00%)
Aug 01, 2008 8.020 8.130 7.700 8.070 1,365,938 -0.03(-0.37%)
Jul 31, 2008 8.380 8.470 8.100 8.100 1,708,884 -0.22(-2.64%)
Jul 30, 2008 8.440 8.500 8.210 8.320 711,061 -0.02(-0.24%)
Jul 29, 2008 8.000 8.470 8.000 8.340 424,923 +0.21(+2.58%)
Jul 28, 2008 8.200 8.290 7.980 8.130 780,666 +0.00(+0.00%)
Jul 25, 2008 8.400 8.440 7.990 8.130 1,075,774 -0.50(-5.79%)
Jul 24, 2008 8.300 8.660 8.300 8.630 427,178 +0.22(+2.62%)
Jul 23, 2008 8.140 8.470 8.000 8.410 617,574 +0.36(+4.47%)
Jul 22, 2008 8.340 8.510 8.050 8.050 885,715 -0.32(-3.82%)
Jul 21, 2008 8.540 8.750 8.360 8.370 444,850 -0.26(-3.01%)
Jul 18, 2008 8.650 8.800 8.430 8.630 253,996 -0.04(-0.46%)
Jul 17, 2008 8.270 8.800 8.270 8.670 378,511 +0.37(+4.46%)
Jul 16, 2008 8.010 8.440 7.890 8.300 1,446,954 +0.25(+3.11%)
Jul 15, 2008 8.120 8.230 7.830 8.050 931,095 -0.20(-2.42%)
Jul 14, 2008 8.500 8.590 8.100 8.250 974,970 -0.20(-2.37%)
Jul 11, 2008 8.630 8.800 8.290 8.450 758,487 -0.12(-1.40%)
Jul 10, 2008 8.610 8.800 8.450 8.570 1,487,299 -0.07(-0.81%)
Jul 09, 2008 8.500 8.720 8.450 8.640 1,337,310 +0.09(+1.05%)
Jul 08, 2008 8.420 8.550 8.130 8.550 1,560,698 +0.26(+3.14%)
Jul 07, 2008 8.270 8.440 8.110 8.290 767,353 +0.10(+1.22%)
Jul 04, 2008 8.270 8.400 8.080 8.190 427,265 -0.07(-0.85%)
Jul 03, 2008 8.170 8.480 8.140 8.260 432,972 -0.09(-1.08%)
Jul 02, 2008 8.410 8.620 8.150 8.350 836,032 -0.23(-2.68%)
Jul 01, 2008 8.500 8.750 8.460 8.580 1,191,297 +0.00(+0.00%)
Jun 30, 2008 8.500 8.750 8.460 8.580 1,191,297 +0.08(+0.94%)
Jun 27, 2008 8.690 8.810 8.500 8.500 431,450 -0.44(-4.92%)
Jun 26, 2008 8.900 9.000 8.530 8.940 930,299 -0.01(-0.11%)
Jun 25, 2008 9.000 9.190 8.950 8.950 587,272 +0.05(+0.56%)
Jun 24, 2008 8.780 9.150 8.660 8.900 3,462,270 +0.21(+2.42%)
Jun 23, 2008 8.690 8.790 8.550 8.690 625,402 +0.04(+0.46%)
Jun 20, 2008 9.180 9.190 8.650 8.650 1,167,347 -0.53(-5.77%)
Jun 19, 2008 9.120 9.250 8.850 9.180 1,058,265 -0.03(-0.33%)
Jun 18, 2008 9.060 9.340 9.040 9.210 469,894 +0.28(+3.14%)
Jun 17, 2008 9.290 9.460 8.930 8.930 1,251,472 -0.48(-5.10%)
Jun 16, 2008 9.190 9.490 9.000 9.410 818,519 +0.22(+2.39%)
Jun 13, 2008 8.970 9.190 8.890 9.190 703,844 +0.30(+3.37%)
Jun 12, 2008 8.800 9.000 8.710 8.890 1,360,322 +0.00(+0.00%)
Jun 11, 2008 8.700 8.990 8.680 8.890 866,735 +0.16(+1.83%)
Jun 10, 2008 8.610 8.780 8.430 8.730 1,185,237 +0.08(+0.92%)
Jun 09, 2008 8.600 8.760 8.580 8.650 1,211,068 -0.03(-0.35%)
Jun 06, 2008 9.010 9.050 8.550 8.680 1,859,030 -0.48(-5.24%)
Jun 05, 2008 9.250 9.330 9.060 9.160 2,596,166 -0.05(-0.54%)
Jun 04, 2008 9.110 9.280 8.990 9.210 2,636,935 +0.32(+3.60%)
Jun 03, 2008 8.950 8.980 8.730 8.890 1,652,549 +0.10(+1.14%)
Jun 02, 2008 8.760 8.860 8.630 8.790 1,323,537 +0.01(+0.11%)
May 30, 2008 9.430 9.430 8.750 8.780 3,374,738 -0.58(-6.20%)
May 29, 2008 9.220 9.450 9.220 9.360 482,438 +0.01(+0.11%)
May 28, 2008 9.550 9.620 9.220 9.350 749,072 +0.05(+0.54%)
May 27, 2008 9.360 9.550 9.270 9.300 1,607,400 -0.10(-1.06%)
May 26, 2008 9.210 9.500 9.210 9.400 133,325 +0.20(+2.17%)
May 23, 2008 9.110 9.420 9.110 9.200 1,851,349 -0.03(-0.33%)
May 22, 2008 9.450 9.510 9.150 9.230 323,890 -0.32(-3.35%)
May 21, 2008 9.710 9.740 9.380 9.550 1,103,299 +0.05(+0.53%)
May 20, 2008 9.360 9.690 9.360 9.500 594,953 -0.18(-1.86%)
May 19, 2008 9.320 9.740 9.310 9.680 1,291,934 +0.00(+0.00%)
May 16, 2008 9.320 9.740 9.310 9.680 1,291,934 +0.18(+1.89%)
May 15, 2008 9.270 9.500 9.250 9.500 422,513 +0.21(+2.26%)
May 14, 2008 9.500 9.500 9.260 9.290 1,098,756 -0.05(-0.54%)
May 13, 2008 9.600 9.600 9.250 9.340 636,109 -0.26(-2.71%)
May 12, 2008 9.020 9.600 9.020 9.600 631,230 +0.71(+7.99%)
May 09, 2008 9.740 9.740 8.840 8.890 1,858,286 -0.71(-7.40%)
May 08, 2008 9.840 9.880 9.600 9.600 2,612,175 +0.00(+0.00%)
May 07, 2008 9.710 9.770 9.600 9.600 959,339 -0.08(-0.83%)
May 06, 2008 9.600 9.880 9.450 9.680 809,196 +0.00(+0.00%)
May 05, 2008 9.510 9.710 9.360 9.680 1,909,195 +0.27(+2.87%)
May 02, 2008 9.700 9.810 9.410 9.410 3,348,205 -0.13(-1.36%)
May 01, 2008 9.490 9.590 9.540 9.540 1,241,164 +0.08(+0.85%)
Apr 30, 2008 9.140 9.630 9.110 9.460 2,372,875 +0.37(+4.07%)
Apr 29, 2008 8.930 9.190 8.930 9.090 1,953,200 +0.03(+0.33%)
Apr 28, 2008 8.770 9.100 8.670 9.060 1,663,326 +0.29(+3.31%)
Apr 25, 2008 9.050 9.170 8.540 8.770 2,406,692 -0.18(-2.01%)
Apr 24, 2008 7.500 9.090 7.110 8.950 4,499,115 +2.30(+34.59%)
Apr 23, 2008 7.040 7.040 6.650 6.650 281,259 -0.08(-1.19%)
Apr 22, 2008 7.010 7.050 6.540 6.730 433,164 -0.25(-3.58%)
Apr 21, 2008 7.080 7.100 6.840 6.980 282,688 -0.17(-2.38%)
Apr 18, 2008 7.040 7.150 7.040 7.150 492,524 +0.12(+1.71%)
Apr 17, 2008 6.900 7.100 6.880 7.030 655,753 +0.22(+3.23%)
Apr 16, 2008 6.680 6.920 6.550 6.810 892,394 +0.14(+2.10%)
Apr 15, 2008 7.020 7.220 6.400 6.670 1,515,088 -0.45(-6.32%)
Apr 14, 2008 7.290 7.290 7.020 7.120 420,043 -0.08(-1.11%)
Apr 11, 2008 7.460 7.460 7.180 7.200 510,031 -0.29(-3.87%)
Apr 10, 2008 7.250 7.530 7.200 7.490 680,177 +0.24(+3.31%)
Apr 09, 2008 7.210 7.340 7.170 7.250 887,528 +0.04(+0.55%)
Apr 08, 2008 7.100 7.230 7.080 7.210 494,140 +0.11(+1.55%)
Apr 07, 2008 7.220 7.300 7.100 7.100 851,768 -0.03(-0.42%)
Apr 04, 2008 7.250 7.260 7.000 7.130 463,894 -0.07(-0.97%)
Apr 03, 2008 7.140 7.490 7.050 7.200 735,902 +0.03(+0.42%)
Apr 02, 2008 7.140 7.240 7.030 7.170 2,362,171 -0.02(-0.28%)
Apr 01, 2008 6.900 7.190 6.840 7.190 1,417,637 +0.23(+3.30%)
Mar 31, 2008 6.780 6.960 6.510 6.960 1,125,118 +0.18(+2.65%)
Mar 28, 2008 6.900 6.900 6.640 6.780 793,933 -0.02(-0.29%)
Mar 27, 2008 6.510 6.860 6.510 6.800 1,000,235 +0.22(+3.34%)
Mar 26, 2008 6.720 6.720 6.140 6.580 1,978,537 -0.30(-4.36%)
Mar 25, 2008 7.000 7.100 6.860 6.880 1,281,673 -0.07(-1.01%)
Mar 24, 2008 6.550 6.950 6.540 6.950 1,247,477 +0.35(+5.30%)
Mar 21, 2008 6.400 6.600 6.400 6.600 2,108,008 +0.00(+0.00%)
Mar 20, 2008 6.400 6.600 6.400 6.600 2,108,008 +0.19(+2.96%)
Mar 19, 2008 6.720 6.730 6.410 6.410 1,196,624 -0.30(-4.47%)
Mar 18, 2008 6.590 6.710 6.440 6.710 2,489,388 +0.24(+3.71%)
Mar 17, 2008 6.120 6.470 6.120 6.470 4,392,463 +0.17(+2.70%)
Mar 14, 2008 6.210 6.300 6.170 6.300 2,970,821 +0.15(+2.44%)
Mar 13, 2008 6.190 6.230 6.120 6.150 1,992,692 -0.17(-2.69%)
Mar 12, 2008 6.320 6.420 6.260 6.320 489,761 -0.09(-1.40%)
Mar 11, 2008 6.350 6.500 6.250 6.410 615,714 +0.09(+1.42%)
Mar 10, 2008 6.560 6.560 6.270 6.320 327,960 -0.14(-2.17%)
Mar 07, 2008 6.320 6.470 6.240 6.460 1,126,718 +0.14(+2.22%)
Mar 06, 2008 6.740 6.790 6.320 6.320 1,223,537 -0.34(-5.11%)
Mar 05, 2008 6.720 6.790 6.620 6.660 895,976 +0.00(+0.00%)
Mar 04, 2008 6.700 6.890 6.360 6.660 901,500 -0.11(-1.62%)
Mar 03, 2008 6.550 6.770 6.470 6.770 817,446 +0.34(+5.29%)
Feb 29, 2008 6.700 6.700 6.410 6.430 954,206 -0.32(-4.74%)
Feb 28, 2008 6.500 6.800 6.500 6.750 1,343,831 +0.08(+1.20%)
Feb 27, 2008 6.450 6.700 6.450 6.670 1,644,736 +0.15(+2.30%)
Feb 26, 2008 6.490 6.560 6.410 6.520 1,791,958 +0.00(+0.00%)
Feb 25, 2008 6.380 6.550 6.380 6.520 1,082,269 +0.02(+0.31%)
Feb 22, 2008 6.510 6.550 6.410 6.500 941,529 +0.05(+0.78%)
Feb 21, 2008 6.550 6.640 6.420 6.450 366,860 -0.17(-2.57%)
Feb 20, 2008 6.380 6.620 6.380 6.620 745,139 +0.07(+1.07%)
Feb 19, 2008 6.450 6.600 6.410 6.550 1,571,827 +0.16(+2.50%)
Feb 18, 2008 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Feb 15, 2008 6.370 6.460 6.300 6.390 1,001,800 -0.01(-0.16%)
Feb 14, 2008 6.800 6.870 6.390 6.400 1,083,231 -0.42(-6.16%)
Feb 13, 2008 6.550 6.850 6.540 6.820 1,029,014 +0.19(+2.87%)
Feb 12, 2008 6.650 6.670 6.560 6.630 381,203 +0.03(+0.45%)
Feb 11, 2008 6.250 6.650 6.250 6.600 1,000,107 +0.29(+4.60%)
Feb 08, 2008 6.290 6.340 6.170 6.310 575,823 +0.04(+0.64%)
Feb 07, 2008 6.310 6.310 6.000 6.270 804,823 +0.08(+1.29%)
Feb 06, 2008 6.530 6.570 6.140 6.190 630,166 -0.30(-4.62%)
Feb 05, 2008 6.410 6.650 6.410 6.490 883,687 -0.02(-0.31%)
Feb 04, 2008 6.580 6.750 6.440 6.510 639,899 -0.10(-1.51%)
Feb 01, 2008 5.970 6.700 5.930 6.610 2,829,323 +0.76(+12.99%)
Jan 31, 2008 5.200 5.850 5.200 5.850 670,814 +0.49(+9.14%)
Jan 30, 2008 5.300 5.600 5.270 5.360 1,552,601 +0.06(+1.13%)
Jan 29, 2008 5.360 5.360 5.180 5.300 740,157 -0.02(-0.38%)
Jan 28, 2008 5.160 5.340 5.140 5.320 174,714 +0.04(+0.76%)
Jan 25, 2008 5.180 5.330 5.180 5.280 266,431 +0.11(+2.13%)
Jan 24, 2008 5.200 5.340 5.150 5.170 412,364 -0.02(-0.39%)
Jan 23, 2008 4.910 5.260 4.910 5.190 682,481 +0.04(+0.78%)
Jan 22, 2008 4.670 5.200 4.660 5.150 845,320 +0.24(+4.89%)
Jan 21, 2008 5.050 5.050 4.760 4.910 175,302 -0.23(-4.47%)
Jan 18, 2008 5.100 5.210 5.080 5.140 626,278 +0.09(+1.78%)
Jan 17, 2008 5.200 5.300 5.050 5.050 652,495 -0.12(-2.32%)
Jan 16, 2008 5.280 5.350 5.090 5.170 469,562 -0.20(-3.72%)
Jan 15, 2008 5.390 5.390 5.250 5.370 821,193 -0.10(-1.83%)
Jan 14, 2008 5.380 5.500 5.360 5.470 334,574 +0.09(+1.67%)
Jan 11, 2008 5.510 5.510 5.290 5.380 1,347,526 -0.11(-2.00%)
Jan 10, 2008 5.330 5.620 5.290 5.490 1,518,949 +0.16(+3.00%)
Jan 09, 2008 5.400 5.410 5.320 5.330 458,230 -0.08(-1.48%)
Jan 08, 2008 5.500 5.550 5.410 5.410 580,999 -0.14(-2.52%)
Jan 07, 2008 5.490 5.600 5.450 5.550 626,983 +0.05(+0.91%)
Jan 04, 2008 5.600 5.620 5.360 5.500 1,362,821 -0.12(-2.14%)
Jan 03, 2008 5.750 5.750 5.620 5.620 374,901 -0.11(-1.92%)
Jan 02, 2008 5.790 5.890 5.730 5.730 340,699 -0.06(-1.04%)
Jan 01, 2008 5.780 5.800 5.700 5.790 389,280 +0.00(+0.00%)
Dec 31, 2007 5.780 5.800 5.700 5.790 389,280 +0.04(+0.70%)
Dec 28, 2007 5.700 5.760 5.690 5.750 1,616,228 +0.00(+0.00%)
Dec 27, 2007 5.870 5.900 5.700 5.750 528,476 -0.13(-2.21%)
Dec 26, 2007 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Dec 24, 2007 5.850 5.940 5.880 5.880 588,717 +0.03(+0.51%)
Dec 21, 2007 5.790 5.850 5.720 5.850 1,574,392 +0.16(+2.81%)
Dec 20, 2007 5.760 5.800 5.690 5.690 1,349,553 -0.06(-1.04%)
Dec 19, 2007 5.770 5.850 5.750 5.750 1,337,768 -0.08(-1.37%)
Dec 18, 2007 5.720 5.840 5.710 5.830 2,899,735 +0.08(+1.39%)
Dec 17, 2007 5.780 5.800 5.730 5.750 1,601,573 -0.07(-1.20%)
Dec 14, 2007 5.870 5.880 5.750 5.820 2,408,261 -0.06(-1.02%)
Dec 13, 2007 5.840 5.950 5.820 5.880 709,901 -0.01(-0.17%)
Dec 12, 2007 5.700 5.930 5.700 5.890 2,996,267 +0.21(+3.70%)
Dec 11, 2007 5.810 5.830 5.580 5.680 2,324,761 -0.11(-1.90%)
Dec 10, 2007 5.760 5.820 5.760 5.790 796,185 +0.02(+0.35%)
Dec 07, 2007 5.820 5.850 5.750 5.770 1,805,713 -0.08(-1.37%)
Dec 06, 2007 5.720 5.880 5.670 5.850 1,033,077 +0.13(+2.27%)
Dec 05, 2007 5.840 5.930 5.690 5.720 1,038,488 -0.01(-0.17%)
Dec 04, 2007 5.730 5.840 5.730 5.730 639,504 -0.04(-0.69%)
Dec 03, 2007 5.750 5.860 5.700 5.770 914,809 +0.06(+1.05%)
Nov 30, 2007 6.170 6.200 5.710 5.710 1,924,643 -0.46(-7.46%)
Nov 29, 2007 5.920 6.170 5.920 6.170 398,294 +0.26(+4.40%)
Nov 28, 2007 5.960 6.040 5.880 5.910 867,724 -0.02(-0.34%)
Nov 27, 2007 5.930 6.020 5.900 5.930 524,438 -0.03(-0.50%)
Nov 26, 2007 6.030 6.100 5.930 5.960 619,987 -0.14(-2.30%)
Nov 23, 2007 6.030 6.100 5.920 6.100 359,258 +0.18(+3.04%)
Nov 21, 2007 5.780 5.990 5.780 5.920 392,495 +0.08(+1.37%)
Nov 20, 2007 5.870 5.950 5.700 5.840 735,568 +0.05(+0.86%)
Nov 19, 2007 6.040 6.090 5.790 5.790 1,327,259 -0.25(-4.14%)
Nov 16, 2007 6.350 6.390 6.010 6.040 2,324,151 -0.37(-5.77%)
Nov 15, 2007 6.470 6.470 6.150 6.410 576,573 +0.16(+2.56%)
Nov 14, 2007 6.200 6.370 6.180 6.250 466,608 -0.01(-0.16%)
Nov 13, 2007 6.230 6.350 6.230 6.260 548,026 +0.05(+0.81%)
Nov 12, 2007 6.150 6.370 6.150 6.210 866,742 +0.00(+0.00%)
Nov 09, 2007 6.370 6.450 6.130 6.210 1,285,574 -0.23(-3.57%)
Nov 08, 2007 6.630 6.650 6.410 6.440 1,151,167 -0.19(-2.87%)
Nov 07, 2007 6.580 6.750 6.540 6.630 1,708,072 -0.03(-0.45%)
Nov 06, 2007 6.720 6.780 6.590 6.660 7,688,836 -0.02(-0.30%)
Nov 05, 2007 6.490 6.690 6.490 6.680 2,012,111 +0.11(+1.67%)
Nov 02, 2007 6.460 6.640 6.370 6.570 2,066,241 +0.11(+1.70%)
Nov 01, 2007 6.340 6.560 6.300 6.460 1,553,235 +0.16(+2.54%)
Oct 31, 2007 6.460 6.500 6.300 6.300 9,586,304 -0.10(-1.56%)
Oct 30, 2007 6.360 6.520 6.300 6.400 606,279 -0.02(-0.31%)
Oct 29, 2007 6.590 6.610 6.400 6.420 959,525 -0.03(-0.47%)
Oct 26, 2007 6.600 6.740 6.400 6.450 857,723 +0.17(+2.71%)
Oct 25, 2007 6.400 6.470 6.210 6.280 452,236 -0.10(-1.57%)
Oct 24, 2007 6.610 6.640 6.320 6.380 533,388 -0.24(-3.63%)
Oct 23, 2007 6.770 6.770 6.570 6.620 598,636 -0.08(-1.19%)
Oct 19, 2007 6.940 6.970 6.640 6.700 1,236,343 -0.24(-3.46%)
Oct 18, 2007 6.920 6.960 6.870 6.940 527,082 +0.00(+0.00%)
Oct 17, 2007 6.870 6.940 6.780 6.940 873,202 +0.14(+2.06%)
Oct 16, 2007 6.530 6.840 6.530 6.800 654,486 -0.15(-2.16%)
Oct 15, 2007 7.000 7.090 6.900 6.950 2,156,973 +0.00(+0.00%)
Oct 12, 2007 6.630 7.000 6.630 6.950 1,831,967 +0.36(+5.46%)
Oct 11, 2007 6.460 6.640 6.360 6.590 1,274,421 +0.27(+4.27%)
Oct 10, 2007 6.420 6.470 6.300 6.320 278,917 -0.11(-1.71%)
Oct 09, 2007 6.250 6.440 6.220 6.430 443,013 +0.09(+1.42%)
Oct 08, 2007 6.300 6.370 6.200 6.340 400,662 +0.00(+0.00%)
Oct 05, 2007 6.300 6.370 6.200 6.340 400,662 +0.12(+1.93%)
Oct 04, 2007 6.230 6.260 6.170 6.220 366,370 +0.07(+1.14%)
Oct 03, 2007 6.350 6.350 6.150 6.150 647,673 -0.23(-3.61%)
Oct 02, 2007 6.350 6.450 6.300 6.380 745,027 +0.06(+0.95%)
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.