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

Canadian Pacific Railway Limited (NY: CP )

77.59 -1.22 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2006 10.64 10.74 10.61 10.64 1,390,991 +0.01(+0.05%)
Oct 30, 2006 10.53 10.67 10.47 10.64 1,747,098 -0.06(-0.60%)
Oct 27, 2006 10.66 10.80 10.62 10.70 2,063,932 +0.04(+0.35%)
Oct 26, 2006 10.52 10.74 10.46 10.66 2,917,314 +0.11(+1.04%)
Oct 25, 2006 10.47 10.67 10.44 10.56 3,654,471 +0.05(+0.47%)
Oct 24, 2006 10.23 10.61 10.15 10.51 4,241,437 +0.33(+3.28%)
Oct 23, 2006 10.26 10.44 10.14 10.17 2,418,977 -0.09(-0.84%)
Oct 20, 2006 10.25 10.29 10.18 10.26 2,385,012 +0.13(+1.30%)
Oct 19, 2006 10.10 10.22 10.02 10.13 1,907,903 +0.03(+0.32%)
Oct 18, 2006 9.840 10.11 9.840 10.10 3,368,949 +0.32(+3.24%)
Oct 17, 2006 9.868 9.879 9.655 9.779 1,895,697 -0.12(-1.22%)
Oct 16, 2006 9.678 9.930 9.661 9.900 1,475,905 +0.21(+2.18%)
Oct 13, 2006 9.670 9.777 9.647 9.689 2,210,939 +0.02(+0.21%)
Oct 12, 2006 9.467 9.679 9.414 9.668 2,270,378 +0.25(+2.70%)
Oct 11, 2006 9.410 9.525 9.327 9.414 1,626,096 -0.06(-0.62%)
Oct 10, 2006 9.497 9.529 9.399 9.472 1,903,127 -0.03(-0.36%)
Oct 09, 2006 9.527 9.664 9.495 9.506 1,632,995 -0.02(-0.22%)
Oct 06, 2006 9.672 9.730 9.487 9.527 2,538,387 -0.18(-1.83%)
Oct 05, 2006 9.468 9.734 9.428 9.704 2,983,653 +0.19(+2.04%)
Oct 04, 2006 9.233 9.531 9.186 9.510 2,227,391 +0.23(+2.44%)
Oct 03, 2006 9.295 9.352 9.242 9.284 1,683,943 -0.06(-0.61%)
Oct 02, 2006 9.367 9.367 9.278 9.340 1,931,254 -0.03(-0.34%)
Sep 29, 2006 9.380 9.404 9.284 9.372 1,627,688 +0.01(+0.08%)
Sep 28, 2006 9.318 9.387 9.318 9.365 1,721,624 +0.13(+1.39%)
Sep 27, 2006 9.146 9.293 9.146 9.237 1,459,453 +0.09(+1.03%)
Sep 26, 2006 8.914 9.165 8.896 9.142 1,262,029 +0.23(+2.56%)
Sep 25, 2006 8.901 8.950 8.790 8.914 1,444,062 +0.00(+0.02%)
Sep 22, 2006 9.046 9.061 8.901 8.913 1,107,592 -0.11(-1.19%)
Sep 21, 2006 9.044 9.097 9.011 9.020 2,163,706 +0.04(+0.42%)
Sep 20, 2006 9.026 9.175 8.973 8.982 1,312,977 -0.02(-0.17%)
Sep 19, 2006 9.056 9.056 8.956 8.997 2,261,887 -0.08(-0.85%)
Sep 18, 2006 9.022 9.088 8.962 9.075 1,326,775 +0.04(+0.42%)
Sep 15, 2006 9.073 9.090 8.937 9.037 1,017,371 -0.03(-0.31%)
Sep 14, 2006 9.101 9.107 9.009 9.065 1,188,791 +0.02(+0.23%)
Sep 13, 2006 8.977 9.071 8.903 9.044 3,043,093 +0.07(+0.78%)
Sep 12, 2006 8.833 8.997 8.833 8.975 1,925,417 +0.15(+1.73%)
Sep 11, 2006 8.903 8.907 8.735 8.822 1,575,679 -0.16(-1.80%)
Sep 08, 2006 8.965 9.073 8.937 8.984 1,018,963 -0.09(-0.98%)
Sep 07, 2006 9.046 9.116 9.003 9.073 1,033,823 -0.07(-0.78%)
Sep 06, 2006 9.139 9.203 9.103 9.144 1,147,926 -0.01(-0.14%)
Sep 05, 2006 9.078 9.220 9.078 9.158 1,454,677 -0.08(-0.88%)
Sep 01, 2006 9.323 9.348 9.186 9.239 1,107,061 -0.01(-0.12%)
Aug 31, 2006 9.099 9.295 9.099 9.250 1,192,506 +0.15(+1.59%)
Aug 30, 2006 9.161 9.207 9.060 9.105 592,272 -0.07(-0.74%)
Aug 29, 2006 9.182 9.197 9.043 9.173 1,238,147 -0.05(-0.49%)
Aug 28, 2006 9.158 9.291 9.158 9.218 1,127,228 +0.06(+0.66%)
Aug 25, 2006 9.080 9.210 8.945 9.158 1,098,039 +0.07(+0.81%)
Aug 24, 2006 9.197 9.199 9.039 9.084 953,155 -0.11(-1.15%)
Aug 23, 2006 9.205 9.276 9.158 9.190 1,146,865 +0.02(+0.23%)
Aug 22, 2006 9.122 9.190 9.095 9.169 774,306 +0.04(+0.43%)
Aug 21, 2006 9.235 9.252 9.081 9.129 1,412,220 -0.08(-0.88%)
Aug 18, 2006 9.150 9.248 9.028 9.210 2,005,023 +0.09(+0.99%)
Aug 17, 2006 9.240 9.306 9.110 9.120 1,531,630 -0.14(-1.55%)
Aug 16, 2006 9.092 9.271 9.022 9.263 2,351,577 +0.23(+2.54%)
Aug 15, 2006 8.935 9.054 8.913 9.033 1,650,509 +0.18(+2.02%)
Aug 14, 2006 8.988 8.988 8.826 8.854 1,724,808 -0.00(-0.04%)
Aug 11, 2006 8.865 8.931 8.803 8.858 1,522,608 +0.01(+0.15%)
Aug 10, 2006 8.943 8.943 8.702 8.845 2,957,118 -0.12(-1.39%)
Aug 09, 2006 9.239 9.239 8.950 8.969 2,393,503 -0.18(-1.98%)
Aug 08, 2006 9.052 9.233 9.024 9.150 2,657,266 +0.25(+2.84%)
Aug 07, 2006 8.992 9.080 8.833 8.898 1,478,028 -0.11(-1.21%)
Aug 04, 2006 9.158 9.256 8.877 9.007 2,275,155 -0.22(-2.35%)
Aug 03, 2006 8.997 9.233 8.960 9.223 2,113,819 +0.22(+2.49%)
Aug 02, 2006 8.965 9.043 8.881 8.999 2,097,367 +0.15(+1.66%)
Aug 01, 2006 9.012 9.012 8.788 8.852 2,978,346 -0.17(-1.86%)
Jul 31, 2006 9.214 9.214 9.012 9.020 1,195,159 -0.11(-1.18%)
Jul 28, 2006 9.048 9.175 9.007 9.127 1,752,936 +0.13(+1.40%)
Jul 27, 2006 9.007 9.148 8.947 9.001 2,870,612 +0.05(+0.61%)
Jul 26, 2006 9.158 9.158 8.909 8.947 5,346,906 -0.21(-2.28%)
Jul 25, 2006 8.762 9.169 8.656 9.156 5,312,410 +0.25(+2.77%)
Jul 24, 2006 8.538 8.909 8.538 8.909 4,907,478 +0.37(+4.35%)
Jul 21, 2006 8.905 8.913 8.449 8.538 3,630,058 -0.37(-4.13%)
Jul 20, 2006 9.218 9.293 8.903 8.905 3,255,377 -0.30(-3.29%)
Jul 19, 2006 8.741 9.216 8.741 9.208 1,821,928 +0.39(+4.45%)
Jul 18, 2006 8.828 8.877 8.685 8.816 1,458,922 -0.01(-0.06%)
Jul 17, 2006 8.747 8.947 8.707 8.822 1,436,632 -0.04(-0.45%)
Jul 14, 2006 9.061 9.090 8.743 8.862 2,114,880 -0.15(-1.69%)
Jul 13, 2006 9.193 9.195 8.992 9.014 1,516,770 -0.18(-1.93%)
Jul 12, 2006 9.320 9.418 9.150 9.191 2,126,556 -0.19(-2.05%)
Jul 11, 2006 9.129 9.406 9.084 9.384 1,758,774 +0.22(+2.43%)
Jul 10, 2006 9.214 9.237 9.126 9.161 1,428,141 -0.05(-0.59%)
Jul 07, 2006 9.308 9.323 9.178 9.216 1,830,950 -0.10(-1.09%)
Jul 06, 2006 9.533 9.551 9.271 9.318 1,022,678 -0.23(-2.39%)
Jul 05, 2006 9.742 9.744 9.521 9.546 1,347,473 -0.27(-2.78%)
Jul 03, 2006 9.647 9.830 9.621 9.819 694,169 +0.18(+1.90%)
Jun 30, 2006 9.553 9.671 9.531 9.636 2,194,487 +0.14(+1.47%)
Jun 29, 2006 9.237 9.497 9.156 9.497 3,553,636 +0.26(+2.82%)
Jun 28, 2006 9.139 9.246 9.043 9.237 979,160 +0.05(+0.49%)
Jun 27, 2006 9.191 9.252 9.146 9.191 1,805,476 +0.07(+0.76%)
Jun 26, 2006 9.175 9.222 9.082 9.122 920,782 -0.09(-0.94%)
Jun 23, 2006 9.207 9.305 9.112 9.208 1,185,076 -0.04(-0.39%)
Jun 22, 2006 9.402 9.427 9.175 9.244 2,133,986 -0.17(-1.82%)
Jun 21, 2006 9.133 9.444 9.133 9.416 1,933,908 +0.34(+3.76%)
Jun 20, 2006 9.190 9.246 9.029 9.075 1,558,696 -0.11(-1.25%)
Jun 19, 2006 9.297 9.350 9.086 9.190 1,246,107 -0.12(-1.34%)
Jun 16, 2006 9.227 9.367 9.146 9.314 1,938,684 +0.09(+0.94%)
Jun 15, 2006 9.118 9.421 9.110 9.227 2,180,158 +0.23(+2.58%)
Jun 14, 2006 8.950 9.110 8.907 8.995 1,739,668 +0.05(+0.53%)
Jun 13, 2006 9.323 9.402 8.903 8.948 3,826,421 -0.54(-5.66%)
Jun 12, 2006 9.555 9.580 9.450 9.485 2,759,163 +0.04(+0.46%)
Jun 09, 2006 9.404 9.557 9.333 9.442 3,304,733 +0.21(+2.24%)
Jun 08, 2006 9.163 9.254 8.875 9.235 4,012,170 -0.05(-0.49%)
Jun 07, 2006 9.395 9.484 9.242 9.280 1,513,055 -0.14(-1.50%)
Jun 06, 2006 9.421 9.446 9.252 9.421 3,053,176 -0.13(-1.34%)
Jun 05, 2006 9.836 9.836 9.512 9.549 1,805,476 -0.33(-3.34%)
Jun 02, 2006 9.874 9.909 9.740 9.879 1,534,283 +0.07(+0.67%)
Jun 01, 2006 9.659 9.866 9.582 9.813 1,314,569 -0.04(-0.42%)
May 31, 2006 9.794 9.985 9.757 9.855 1,783,186 +0.01(+0.13%)
May 30, 2006 9.870 9.877 9.755 9.842 1,654,754 -0.03(-0.29%)
May 26, 2006 9.794 9.943 9.793 9.870 1,386,746 +0.08(+0.83%)
May 25, 2006 9.591 9.872 9.591 9.789 2,158,929 +0.33(+3.49%)
May 24, 2006 9.440 9.582 9.244 9.459 1,589,477 -0.07(-0.71%)
May 23, 2006 9.606 9.721 9.523 9.527 1,132,005 -0.06(-0.67%)
May 22, 2006 9.534 9.644 9.233 9.591 2,787,821 -0.02(-0.22%)
May 19, 2006 9.531 9.738 9.442 9.612 2,306,467 +0.08(+0.87%)
May 18, 2006 9.779 9.781 9.529 9.529 2,720,421 -0.22(-2.22%)
May 17, 2006 9.907 10.03 9.664 9.745 2,045,357 -0.26(-2.56%)
May 16, 2006 10.03 10.14 9.958 10.00 1,276,358 +0.02(+0.15%)
May 15, 2006 10.19 10.23 9.875 9.987 3,669,331 -0.35(-3.37%)
May 12, 2006 10.55 10.56 10.27 10.34 2,524,589 -0.30(-2.82%)
May 11, 2006 10.74 10.88 10.63 10.63 2,088,875 -0.15(-1.36%)
May 10, 2006 10.55 10.81 10.53 10.78 2,454,535 +0.18(+1.72%)
May 09, 2006 10.68 10.74 10.55 10.60 1,708,356 +0.02(+0.18%)
May 08, 2006 10.49 10.60 10.42 10.58 1,361,272 +0.14(+1.34%)
May 05, 2006 10.31 10.50 10.31 10.44 986,059 +0.18(+1.71%)
May 04, 2006 10.34 10.47 10.25 10.27 1,357,026 -0.08(-0.82%)
May 03, 2006 10.34 10.47 10.28 10.35 1,274,235 +0.01(+0.11%)
May 02, 2006 10.14 10.34 10.13 10.34 1,997,063 +0.23(+2.29%)
May 01, 2006 10.14 10.17 9.977 10.11 2,121,249 +0.09(+0.94%)
Apr 28, 2006 10.09 10.18 9.968 10.01 1,843,157 -0.03(-0.34%)
Apr 27, 2006 10.14 10.33 10.00 10.05 2,562,269 -0.33(-3.21%)
Apr 26, 2006 10.26 10.40 10.21 10.38 2,367,498 +0.17(+1.70%)
Apr 25, 2006 10.44 10.54 10.10 10.21 3,954,322 -0.17(-1.67%)
Apr 24, 2006 10.36 10.50 10.28 10.38 2,015,637 +0.05(+0.44%)
Apr 21, 2006 10.50 10.53 10.29 10.34 2,175,381 -0.07(-0.65%)
Apr 20, 2006 10.56 10.56 10.37 10.40 1,271,051 -0.11(-1.02%)
Apr 19, 2006 10.66 10.76 10.43 10.51 3,160,910 -0.06(-0.57%)
Apr 18, 2006 10.25 10.58 10.25 10.57 1,737,015 +0.42(+4.18%)
Apr 17, 2006 10.16 10.29 10.12 10.15 1,736,484 +0.04(+0.43%)
Apr 13, 2006 9.983 10.11 9.975 10.10 1,509,870 +0.12(+1.21%)
Apr 12, 2006 9.840 10.01 9.811 9.983 1,179,238 +0.11(+1.13%)
Apr 11, 2006 9.891 9.972 9.864 9.872 1,536,937 -0.01(-0.11%)
Apr 10, 2006 9.817 9.887 9.791 9.883 1,478,028 +0.09(+0.94%)
Apr 07, 2006 9.906 9.951 9.761 9.791 1,525,792 -0.11(-1.09%)
Apr 06, 2006 9.817 9.921 9.789 9.898 2,127,087 +0.08(+0.86%)
Apr 05, 2006 9.629 9.825 9.629 9.813 3,124,291 +0.17(+1.74%)
Apr 04, 2006 9.568 9.653 9.529 9.646 1,927,009 +0.09(+0.91%)
Apr 03, 2006 9.421 9.751 9.421 9.559 2,506,545 +0.14(+1.52%)
Mar 31, 2006 9.267 9.451 9.250 9.416 1,999,185 +0.14(+1.54%)
Mar 30, 2006 9.139 9.346 9.131 9.272 4,425,593 +0.25(+2.73%)
Mar 29, 2006 9.044 9.065 8.977 9.026 3,005,412 -0.10(-1.09%)
Mar 28, 2006 9.250 9.250 9.026 9.126 1,960,444 -0.12(-1.28%)
Mar 27, 2006 9.256 9.404 9.184 9.244 817,824 -0.01(-0.12%)
Mar 24, 2006 9.222 9.301 9.142 9.256 748,301 +0.03(+0.37%)
Mar 23, 2006 9.218 9.233 9.073 9.222 2,014,576 +0.01(+0.12%)
Mar 22, 2006 9.338 9.352 9.195 9.210 2,532,549 -0.13(-1.43%)
Mar 21, 2006 9.438 9.506 9.282 9.344 1,453,084 -0.16(-1.70%)
Mar 20, 2006 9.506 9.534 9.355 9.506 1,834,135 -0.08(-0.83%)
Mar 17, 2006 9.664 9.681 9.557 9.585 1,314,569 -0.06(-0.61%)
Mar 16, 2006 9.600 9.689 9.598 9.644 1,384,092 +0.06(+0.67%)
Mar 15, 2006 9.497 9.717 9.467 9.580 3,322,777 +0.19(+2.05%)
Mar 14, 2006 9.370 9.446 9.297 9.387 844,360 +0.02(+0.20%)
Mar 13, 2006 9.365 9.400 9.337 9.369 1,399,483 -0.02(-0.20%)
Mar 10, 2006 9.337 9.500 9.250 9.387 1,488,642 -0.02(-0.18%)
Mar 09, 2006 9.497 9.559 9.382 9.404 1,132,005 -0.06(-0.68%)
Mar 08, 2006 9.647 9.647 9.386 9.468 4,371,992 -0.20(-2.05%)
Mar 07, 2006 9.666 9.761 9.553 9.666 1,758,774 -0.15(-1.54%)
Mar 06, 2006 9.826 9.842 9.691 9.817 1,270,520 -0.07(-0.71%)
Mar 03, 2006 9.945 9.947 9.843 9.887 981,814 -0.05(-0.53%)
Mar 02, 2006 9.853 9.987 9.817 9.940 1,227,002 +0.08(+0.76%)
Mar 01, 2006 9.646 9.881 9.642 9.864 1,565,064 +0.22(+2.27%)
Feb 28, 2006 9.774 9.776 9.621 9.646 1,707,825 -0.13(-1.31%)
Feb 27, 2006 9.587 9.813 9.572 9.774 1,816,090 +0.19(+1.97%)
Feb 24, 2006 9.615 9.681 9.553 9.585 1,868,631 -0.12(-1.28%)
Feb 23, 2006 9.870 9.872 9.698 9.710 2,460,373 -0.18(-1.81%)
Feb 22, 2006 9.855 9.968 9.815 9.889 2,308,590 +0.27(+2.76%)
Feb 21, 2006 9.440 9.674 9.440 9.623 3,180,547 +0.39(+4.20%)
Feb 17, 2006 9.195 9.235 9.092 9.235 856,035 +0.08(+0.91%)
Feb 16, 2006 9.092 9.182 9.065 9.152 1,580,455 +0.03(+0.31%)
Feb 15, 2006 9.041 9.154 9.005 9.124 1,459,984 +0.06(+0.62%)
Feb 14, 2006 8.931 9.144 8.801 9.067 1,978,488 +0.17(+1.93%)
Feb 13, 2006 8.997 9.058 8.839 8.896 1,798,046 -0.19(-2.11%)
Feb 10, 2006 9.122 9.137 8.924 9.088 1,844,749 -0.05(-0.52%)
Feb 09, 2006 9.223 9.233 9.105 9.135 995,612 -0.02(-0.27%)
Feb 08, 2006 9.041 9.190 8.969 9.159 1,332,083 +0.14(+1.52%)
Feb 07, 2006 8.980 9.093 8.948 9.022 2,182,281 -0.02(-0.27%)
Feb 06, 2006 8.931 9.046 8.911 9.046 1,173,931 +0.09(+0.99%)
Feb 03, 2006 8.882 8.971 8.843 8.958 1,775,756 -0.01(-0.11%)
Feb 02, 2006 8.856 9.039 8.835 8.967 2,581,375 +0.05(+0.53%)
Feb 01, 2006 9.016 9.131 8.901 8.920 2,508,667 -0.17(-1.87%)
Jan 31, 2006 9.176 9.256 8.977 9.090 3,802,539 +0.02(+0.17%)
Jan 30, 2006 8.986 9.086 8.867 9.075 2,416,324 +0.09(+0.99%)
Jan 27, 2006 8.864 8.992 8.856 8.986 2,203,509 +0.14(+1.53%)
Jan 26, 2006 8.602 8.890 8.572 8.850 2,184,934 +0.25(+2.89%)
Jan 25, 2006 8.668 8.685 8.570 8.602 1,697,742 +0.11(+1.29%)
Jan 24, 2006 8.389 8.536 8.347 8.492 1,842,095 +0.07(+0.85%)
Jan 23, 2006 8.291 8.442 8.281 8.421 2,096,305 +0.14(+1.73%)
Jan 20, 2006 8.172 8.298 8.172 8.278 2,981,530 +0.09(+1.13%)
Jan 19, 2006 7.904 8.195 7.891 8.185 2,146,723 +0.37(+4.78%)
Jan 18, 2006 7.914 7.944 7.790 7.812 3,250,070 -0.20(-2.54%)
Jan 17, 2006 7.709 8.082 7.693 8.016 4,128,926 +0.32(+4.19%)
Jan 13, 2006 7.688 7.774 7.652 7.693 1,561,349 +0.08(+0.99%)
Jan 12, 2006 7.692 7.752 7.579 7.618 1,526,853 -0.11(-1.39%)
Jan 11, 2006 7.454 7.758 7.452 7.725 3,243,171 +0.28(+3.72%)
Jan 10, 2006 7.477 7.496 7.367 7.449 1,852,709 -0.02(-0.25%)
Jan 09, 2006 7.473 7.514 7.441 7.467 1,621,320 -0.04(-0.53%)
Jan 06, 2006 7.567 7.584 7.471 7.507 2,347,862 -0.06(-0.85%)
Jan 05, 2006 7.595 7.603 7.541 7.571 2,561,208 -0.07(-0.91%)
Jan 04, 2006 7.637 7.750 7.577 7.641 1,406,382 +0.05(+0.62%)
Jan 03, 2006 7.725 7.782 7.563 7.594 7,660,804 -0.31(-3.93%)
Dec 30, 2005 7.961 7.961 7.863 7.904 518,504 -0.06(-0.73%)
Dec 29, 2005 7.957 8.035 7.942 7.963 932,988 -0.00(-0.02%)
Dec 28, 2005 7.965 7.987 7.927 7.965 1,392,583 +0.02(+0.28%)
Dec 27, 2005 7.925 8.053 7.901 7.942 714,336 +0.02(+0.21%)
Dec 23, 2005 7.850 7.927 7.850 7.925 871,957 +0.11(+1.35%)
Dec 22, 2005 7.871 7.871 7.799 7.820 1,333,675 -0.03(-0.41%)
Dec 21, 2005 7.746 7.895 7.746 7.852 1,352,250 +0.14(+1.76%)
Dec 20, 2005 7.848 7.850 7.699 7.716 1,366,579 -0.12(-1.49%)
Dec 19, 2005 7.921 7.927 7.808 7.833 842,237 -0.09(-1.12%)
Dec 16, 2005 7.946 7.965 7.918 7.921 1,021,086 +0.05(+0.62%)
Dec 15, 2005 7.959 7.986 7.831 7.872 2,406,771 -0.15(-1.92%)
Dec 14, 2005 8.033 8.068 7.953 8.027 1,314,569 +0.05(+0.61%)
Dec 13, 2005 7.844 8.068 7.829 7.978 4,476,541 +0.19(+2.39%)
Dec 12, 2005 7.942 7.989 7.682 7.791 6,763,372 -0.14(-1.78%)
Dec 09, 2005 8.042 8.063 7.867 7.933 3,354,620 -0.12(-1.52%)
Dec 08, 2005 8.197 8.242 8.033 8.055 4,511,038 -0.33(-3.93%)
Dec 07, 2005 8.466 8.509 8.330 8.385 2,183,342 -0.07(-0.85%)
Dec 06, 2005 8.374 8.532 8.338 8.457 3,141,805 +0.12(+1.42%)
Dec 05, 2005 8.404 8.406 8.281 8.338 2,275,686 -0.05(-0.56%)
Dec 02, 2005 8.408 8.543 8.306 8.385 3,493,666 -0.00(-0.04%)
Dec 01, 2005 8.253 8.394 8.246 8.389 4,160,769 +0.26(+3.20%)
Nov 30, 2005 8.044 8.131 8.021 8.129 3,519,671 +0.10(+1.24%)
Nov 29, 2005 7.969 8.040 7.969 8.029 1,531,630 +0.06(+0.76%)
Nov 28, 2005 7.970 8.042 7.952 7.969 1,796,454 +0.03(+0.40%)
Nov 25, 2005 7.895 7.974 7.895 7.937 820,478 +0.16(+2.06%)
Nov 23, 2005 7.818 7.871 7.763 7.776 769,530 -0.02(-0.29%)
Nov 22, 2005 7.746 7.808 7.682 7.799 1,427,080 +0.02(+0.19%)
Nov 21, 2005 7.810 7.812 7.727 7.784 1,769,919 -0.06(-0.82%)
Nov 18, 2005 7.631 7.848 7.631 7.848 2,725,197 +0.13(+1.71%)
Nov 17, 2005 7.697 7.752 7.563 7.716 4,836,894 -0.02(-0.32%)
Nov 16, 2005 7.748 7.790 7.603 7.741 3,336,045 -0.03(-0.41%)
Nov 15, 2005 7.735 7.818 7.699 7.773 1,379,316 +0.02(+0.24%)
Nov 14, 2005 7.773 7.773 7.693 7.754 946,256 -0.02(-0.24%)
Nov 11, 2005 7.727 7.793 7.650 7.773 1,048,683 +0.01(+0.15%)
Nov 10, 2005 7.795 7.829 7.739 7.761 1,704,641 -0.02(-0.27%)
Nov 09, 2005 7.758 7.840 7.735 7.782 828,969 +0.00(+0.02%)
Nov 08, 2005 7.791 7.854 7.727 7.780 1,596,907 -0.05(-0.63%)
Nov 07, 2005 7.607 7.865 7.584 7.829 1,849,525 +0.23(+3.03%)
Nov 04, 2005 7.624 7.678 7.541 7.599 1,081,057 -0.02(-0.25%)
Nov 03, 2005 7.631 7.684 7.533 7.618 2,271,971 +0.01(+0.17%)
Nov 02, 2005 7.524 7.652 7.454 7.605 4,601,258 +0.03(+0.37%)
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.