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

Canadian Pacific Railway Limited (NY: CP )

82.93 +0.39 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.826 7.859 7.592 7.721 4,248,740 -0.07(-0.92%)
Sep 29, 2008 7.965 8.011 7.419 7.793 8,256,086 -0.29(-3.63%)
Sep 26, 2008 7.959 8.121 7.915 8.087 0 +0.09(+1.13%)
Sep 25, 2008 7.827 8.187 7.813 7.996 4,886,876 +0.20(+2.59%)
Sep 24, 2008 7.928 7.992 7.755 7.794 4,256,734 -0.10(-1.24%)
Sep 23, 2008 7.962 8.160 7.882 7.892 4,965,674 -0.14(-1.73%)
Sep 22, 2008 8.171 8.269 7.992 8.031 6,511,905 -0.19(-2.35%)
Sep 19, 2008 7.806 8.406 7.806 8.224 0 +0.42(+5.38%)
Sep 18, 2008 7.641 7.938 7.581 7.804 8,871,168 +0.25(+3.24%)
Sep 17, 2008 7.860 7.860 7.543 7.559 7,249,940 -0.40(-5.01%)
Sep 16, 2008 7.783 7.978 7.669 7.958 6,753,320 +0.04(+0.45%)
Sep 15, 2008 7.981 8.112 7.817 7.922 5,373,849 -0.27(-3.27%)
Sep 12, 2008 8.157 8.307 8.039 8.190 8,022,512 -0.00(-0.04%)
Sep 11, 2008 7.985 8.207 7.930 8.193 10,288,824 +0.07(+0.85%)
Sep 10, 2008 7.992 8.254 7.992 8.124 7,438,919 +0.09(+1.14%)
Sep 09, 2008 8.307 8.342 7.912 8.032 17,685,806 -0.24(-2.86%)
Sep 08, 2008 8.544 8.578 8.209 8.269 8,068,970 -0.09(-1.06%)
Sep 05, 2008 8.227 8.385 8.072 8.358 0 +0.07(+0.88%)
Sep 04, 2008 8.679 8.686 8.191 8.284 9,735,533 -0.38(-4.40%)
Sep 03, 2008 8.748 8.759 8.578 8.666 6,317,242 -0.06(-0.71%)
Sep 02, 2008 8.770 9.080 8.626 8.727 6,708,166 +0.02(+0.21%)
Aug 29, 2008 8.706 8.864 8.689 8.709 0 -0.02(-0.26%)
Aug 28, 2008 8.517 8.789 8.517 8.732 3,509,051 +0.24(+2.87%)
Aug 27, 2008 8.449 8.527 8.329 8.488 3,806,376 +0.13(+1.51%)
Aug 26, 2008 8.436 8.436 8.307 8.362 5,569,203 -0.05(-0.63%)
Aug 25, 2008 8.515 8.588 8.336 8.415 3,383,587 -0.14(-1.67%)
Aug 22, 2008 8.574 8.702 8.468 8.558 4,477,773 -0.00(-0.05%)
Aug 21, 2008 8.392 8.643 8.316 8.563 5,476,866 +0.16(+1.89%)
Aug 20, 2008 8.487 8.508 8.315 8.403 4,967,369 -0.02(-0.22%)
Aug 19, 2008 8.465 8.501 8.388 8.422 3,142,709 -0.09(-1.04%)
Aug 18, 2008 8.587 8.646 8.462 8.511 2,373,353 -0.06(-0.65%)
Aug 15, 2008 8.736 8.809 8.507 8.567 0 -0.15(-1.69%)
Aug 14, 2008 8.532 8.823 8.532 8.715 2,713,627 +0.08(+0.91%)
Aug 13, 2008 8.676 8.715 8.434 8.636 4,484,183 -0.04(-0.45%)
Aug 12, 2008 8.994 9.011 8.619 8.674 4,588,923 -0.35(-3.85%)
Aug 11, 2008 8.983 9.150 8.927 9.021 4,619,582 +0.04(+0.43%)
Aug 08, 2008 8.844 9.039 8.745 8.983 3,523,889 +0.15(+1.69%)
Aug 07, 2008 8.904 8.994 8.770 8.834 4,492,087 -0.18(-1.99%)
Aug 06, 2008 9.018 9.033 8.922 9.013 3,262,956 -0.01(-0.13%)
Aug 05, 2008 8.692 9.040 8.664 9.024 6,501,128 +0.30(+3.42%)
Aug 04, 2008 8.838 8.842 8.674 8.726 1,917,987 -0.07(-0.80%)
Aug 01, 2008 8.960 9.073 8.730 8.796 4,525,187 -0.21(-2.31%)
Jul 31, 2008 9.175 9.186 8.975 9.004 2,929,316 -0.11(-1.23%)
Jul 30, 2008 9.031 9.211 9.013 9.116 4,305,787 +0.10(+1.08%)
Jul 29, 2008 9.018 9.049 8.859 9.018 6,940,889 +0.12(+1.39%)
Jul 28, 2008 8.888 8.990 8.851 8.895 7,161,872 -0.00(-0.05%)
Jul 25, 2008 8.961 8.967 8.829 8.899 5,592,572 +0.02(+0.26%)
Jul 24, 2008 9.277 9.374 8.788 8.877 7,436,638 -0.46(-4.88%)
Jul 23, 2008 9.127 9.467 8.927 9.332 8,049,208 +0.21(+2.25%)
Jul 22, 2008 9.100 9.625 8.629 9.127 15,668,868 -0.41(-4.33%)
Jul 21, 2008 9.662 9.684 9.420 9.540 5,534,834 -0.15(-1.52%)
Jul 18, 2008 9.421 9.795 9.421 9.688 6,727,503 +0.22(+2.30%)
Jul 17, 2008 9.325 9.526 9.248 9.470 5,069,283 +0.11(+1.16%)
Jul 16, 2008 9.051 9.361 8.867 9.361 5,403,056 +0.40(+4.43%)
Jul 15, 2008 8.988 9.094 8.759 8.964 6,583,183 -0.08(-0.87%)
Jul 14, 2008 9.255 9.277 8.953 9.043 3,993,429 -0.04(-0.41%)
Jul 11, 2008 9.031 9.244 8.922 9.080 5,264,505 -0.08(-0.91%)
Jul 10, 2008 9.039 9.328 9.039 9.163 4,617,147 +0.09(+1.04%)
Jul 09, 2008 9.385 9.553 9.027 9.069 6,936,864 -0.24(-2.57%)
Jul 08, 2008 8.750 9.421 8.726 9.308 11,683,411 +0.66(+7.57%)
Jul 07, 2008 8.769 8.868 8.545 8.653 7,729,547 -0.08(-0.97%)
Jul 04, 2008 8.844 8.852 8.643 8.737 7,383,246 +0.00(+0.00%)
Jul 03, 2008 8.844 8.852 8.643 8.737 7,383,246 -0.10(-1.15%)
Jul 02, 2008 9.046 9.275 8.802 8.839 12,900,934 -0.34(-3.73%)
Jul 01, 2008 9.375 9.395 9.053 9.182 6,909,262 -0.30(-3.16%)
Jun 30, 2008 9.427 9.666 9.427 9.482 4,463,396 -0.12(-1.28%)
Jun 27, 2008 9.689 9.787 9.526 9.605 8,382,172 -0.05(-0.55%)
Jun 26, 2008 9.641 9.705 9.609 9.658 6,436,296 -0.01(-0.10%)
Jun 25, 2008 9.609 9.744 9.507 9.668 5,842,392 +0.18(+1.86%)
Jun 24, 2008 9.605 9.774 9.477 9.492 7,401,543 -0.07(-0.78%)
Jun 23, 2008 9.565 9.638 9.423 9.566 4,751,283 -0.02(-0.25%)
Jun 20, 2008 9.324 9.648 9.324 9.590 8,533,838 +0.22(+2.29%)
Jun 19, 2008 9.226 9.423 9.147 9.375 7,230,311 +0.18(+2.01%)
Jun 18, 2008 9.275 9.324 9.126 9.190 3,905,375 -0.14(-1.51%)
Jun 17, 2008 9.461 9.611 9.287 9.331 3,273,399 -0.07(-0.79%)
Jun 16, 2008 9.268 9.512 9.209 9.406 3,044,380 +0.15(+1.58%)
Jun 13, 2008 9.274 9.433 9.192 9.259 3,601,305 +0.02(+0.17%)
Jun 12, 2008 9.209 9.327 9.182 9.244 3,109,156 +0.07(+0.80%)
Jun 11, 2008 9.459 9.523 9.110 9.170 5,577,546 -0.28(-3.00%)
Jun 10, 2008 9.351 9.533 9.307 9.454 5,190,912 -0.07(-0.72%)
Jun 09, 2008 9.705 9.705 9.404 9.523 5,072,164 -0.13(-1.40%)
Jun 06, 2008 9.896 9.904 9.643 9.658 4,988,428 -0.29(-2.94%)
Jun 05, 2008 9.801 9.956 9.775 9.950 6,285,370 +0.16(+1.63%)
Jun 04, 2008 9.926 9.966 9.741 9.791 4,090,468 -0.21(-2.12%)
Jun 03, 2008 10.08 10.19 9.902 10.00 4,321,880 -0.05(-0.49%)
Jun 02, 2008 10.22 10.34 10.04 10.05 6,807,905 -0.44(-4.16%)
May 30, 2008 10.77 10.78 10.43 10.49 3,973,744 -0.27(-2.53%)
May 29, 2008 10.62 10.84 10.61 10.76 3,398,717 +0.11(+1.01%)
May 28, 2008 10.34 10.68 10.34 10.65 4,333,236 +0.40(+3.86%)
May 27, 2008 10.44 10.45 10.11 10.26 4,087,190 +0.04(+0.35%)
May 26, 2008 10.54 10.54 10.15 10.22 0 +0.00(+0.00%)
May 23, 2008 10.54 10.54 10.15 10.22 3,947,508 -0.31(-2.91%)
May 22, 2008 10.55 10.72 10.51 10.53 5,062,119 -0.11(-1.00%)
May 21, 2008 10.65 10.76 10.59 10.63 5,416,206 -0.01(-0.07%)
May 20, 2008 10.69 10.71 10.58 10.64 2,269,938 -0.05(-0.46%)
May 19, 2008 10.54 10.92 10.54 10.69 2,853,029 +0.19(+1.80%)
May 16, 2008 10.58 10.65 10.45 10.50 2,268,181 -0.02(-0.22%)
May 15, 2008 10.53 10.53 10.38 10.52 2,359,723 +0.07(+0.69%)
May 14, 2008 10.39 10.56 10.30 10.45 2,642,964 +0.12(+1.15%)
May 13, 2008 10.39 10.39 10.24 10.33 3,008,901 -0.06(-0.55%)
May 12, 2008 10.56 10.56 10.27 10.39 4,000,789 -0.09(-0.87%)
May 09, 2008 10.48 10.56 10.42 10.48 1,721,768 -0.05(-0.52%)
May 08, 2008 10.21 10.59 10.21 10.54 4,424,674 +0.23(+2.20%)
May 07, 2008 10.57 10.57 10.30 10.31 3,967,298 -0.26(-2.48%)
May 06, 2008 10.26 10.59 10.18 10.57 3,231,907 +0.20(+1.94%)
May 05, 2008 10.29 10.48 10.29 10.37 3,564,236 -0.03(-0.32%)
May 02, 2008 10.06 10.45 10.06 10.40 6,367,034 +0.41(+4.10%)
May 01, 2008 9.781 10.03 9.755 9.995 3,891,019 +0.08(+0.81%)
Apr 30, 2008 9.805 10.04 9.784 9.914 7,200,769 +0.20(+2.08%)
Apr 29, 2008 9.708 9.788 9.570 9.712 6,928,312 -0.10(-1.02%)
Apr 28, 2008 9.707 9.902 9.707 9.813 2,381,096 +0.12(+1.23%)
Apr 25, 2008 9.692 9.717 9.490 9.694 3,359,046 -0.01(-0.06%)
Apr 24, 2008 9.590 9.702 9.414 9.699 3,622,930 +0.11(+1.14%)
Apr 23, 2008 9.605 9.605 9.375 9.590 4,731,339 -0.10(-1.02%)
Apr 22, 2008 9.801 9.966 9.513 9.689 7,406,300 -0.50(-4.95%)
Apr 21, 2008 9.889 10.28 9.889 10.19 6,466,814 +0.26(+2.61%)
Apr 18, 2008 9.831 9.957 9.803 9.934 4,346,832 +0.28(+2.86%)
Apr 17, 2008 9.748 9.758 9.546 9.658 2,339,521 -0.16(-1.61%)
Apr 16, 2008 9.401 9.848 9.401 9.816 5,445,615 +0.64(+6.95%)
Apr 15, 2008 9.192 9.208 9.008 9.178 4,700,709 +0.02(+0.25%)
Apr 14, 2008 9.222 9.246 9.120 9.155 2,575,962 -0.06(-0.68%)
Apr 11, 2008 9.423 9.423 9.156 9.218 3,061,631 -0.23(-2.46%)
Apr 10, 2008 9.295 9.466 9.158 9.450 3,800,705 +0.16(+1.78%)
Apr 09, 2008 9.552 9.576 9.206 9.285 4,233,547 -0.26(-2.72%)
Apr 08, 2008 9.563 9.635 9.490 9.545 3,041,401 -0.10(-1.00%)
Apr 07, 2008 9.632 9.790 9.555 9.641 4,625,929 +0.11(+1.19%)
Apr 04, 2008 9.469 9.638 9.445 9.527 4,008,929 -0.02(-0.20%)
Apr 03, 2008 9.471 9.556 9.385 9.546 4,964,774 +0.06(+0.62%)
Apr 02, 2008 9.427 9.487 9.401 9.487 3,477,431 +0.09(+0.91%)
Apr 01, 2008 9.370 9.408 9.239 9.401 3,316,941 +0.18(+2.01%)
Mar 31, 2008 9.320 9.344 9.123 9.216 5,146,665 -0.19(-2.06%)
Mar 28, 2008 9.533 9.543 9.384 9.410 3,834,586 -0.10(-1.09%)
Mar 27, 2008 9.715 9.744 9.506 9.513 3,123,017 -0.18(-1.86%)
Mar 26, 2008 9.715 9.765 9.463 9.694 4,383,524 -0.05(-0.53%)
Mar 25, 2008 9.424 9.760 9.414 9.745 4,439,330 +0.33(+3.53%)
Mar 24, 2008 9.205 9.510 9.037 9.413 3,867,323 +0.36(+3.97%)
Mar 21, 2008 8.953 9.100 8.719 9.053 4,441,422 +0.00(+0.00%)
Mar 20, 2008 8.953 9.100 8.719 9.053 4,441,422 -0.07(-0.72%)
Mar 19, 2008 9.537 9.585 9.092 9.119 4,880,891 -0.42(-4.42%)
Mar 18, 2008 9.542 9.590 9.069 9.540 8,061,109 +0.25(+2.65%)
Mar 17, 2008 9.299 9.380 9.093 9.294 4,881,275 -0.18(-1.92%)
Mar 14, 2008 9.754 9.754 9.268 9.476 6,939,417 -0.18(-1.86%)
Mar 13, 2008 9.668 9.698 9.559 9.655 5,665,656 -0.11(-1.17%)
Mar 12, 2008 9.957 10.07 9.751 9.770 3,911,270 -0.11(-1.16%)
Mar 11, 2008 9.804 9.884 9.694 9.884 4,476,998 +0.30(+3.11%)
Mar 10, 2008 9.702 9.913 9.578 9.586 4,441,422 -0.22(-2.22%)
Mar 07, 2008 9.890 10.11 9.655 9.804 7,155,803 -0.14(-1.38%)
Mar 06, 2008 10.26 10.26 9.909 9.942 4,053,574 -0.31(-3.03%)
Mar 05, 2008 10.10 10.31 10.10 10.25 6,802,192 +0.22(+2.23%)
Mar 04, 2008 10.41 10.42 9.992 10.03 7,955,985 -0.42(-3.99%)
Mar 03, 2008 10.45 10.46 10.22 10.45 3,699,592 -0.05(-0.44%)
Feb 29, 2008 10.78 10.78 10.41 10.49 4,458,862 -0.29(-2.65%)
Feb 28, 2008 10.70 10.82 10.64 10.78 3,640,613 +0.01(+0.05%)
Feb 27, 2008 10.73 10.92 10.71 10.77 4,959,019 -0.02(-0.19%)
Feb 26, 2008 10.47 10.85 10.47 10.79 5,251,300 +0.29(+2.76%)
Feb 25, 2008 10.15 10.54 10.07 10.50 5,958,984 +0.43(+4.28%)
Feb 22, 2008 10.20 10.23 9.913 10.07 4,326,114 -0.16(-1.54%)
Feb 21, 2008 10.33 10.41 10.17 10.23 3,736,877 -0.14(-1.31%)
Feb 20, 2008 9.992 10.41 9.972 10.36 5,820,133 +0.26(+2.54%)
Feb 19, 2008 9.996 10.17 9.952 10.11 4,843,313 +0.19(+1.91%)
Feb 18, 2008 9.919 9.919 9.919 9.919 0 +0.00(+0.00%)
Feb 15, 2008 9.894 9.947 9.748 9.919 2,457,536 -0.03(-0.29%)
Feb 14, 2008 10.14 10.14 9.891 9.947 4,138,677 -0.08(-0.76%)
Feb 13, 2008 10.07 10.09 9.910 10.02 3,469,708 +0.04(+0.36%)
Feb 12, 2008 10.11 10.15 9.927 9.988 3,189,286 -0.05(-0.46%)
Feb 11, 2008 9.942 10.10 9.883 10.03 4,119,899 +0.07(+0.72%)
Feb 08, 2008 9.893 10.14 9.836 9.962 3,914,060 +0.15(+1.52%)
Feb 07, 2008 9.641 9.975 9.589 9.813 3,821,981 +0.04(+0.37%)
Feb 06, 2008 9.850 9.955 9.740 9.777 4,163,790 +0.01(+0.13%)
Feb 05, 2008 9.896 9.999 9.751 9.764 4,052,458 -0.28(-2.78%)
Feb 04, 2008 9.965 10.13 9.939 10.04 6,041,646 +0.06(+0.62%)
Feb 01, 2008 9.675 10.02 9.605 9.982 3,973,807 +0.47(+4.91%)
Jan 31, 2008 9.301 9.655 9.060 9.514 5,365,367 +0.10(+1.08%)
Jan 30, 2008 9.347 9.661 9.338 9.413 3,632,242 -0.26(-2.68%)
Jan 29, 2008 9.434 9.929 9.381 9.672 6,742,703 +0.41(+4.48%)
Jan 28, 2008 9.006 9.258 8.813 9.258 3,085,348 +0.24(+2.62%)
Jan 25, 2008 9.318 9.342 8.922 9.021 4,111,472 -0.07(-0.80%)
Jan 24, 2008 9.190 9.299 9.024 9.094 4,204,967 +0.16(+1.83%)
Jan 23, 2008 8.339 8.963 8.339 8.931 5,618,919 +0.47(+5.54%)
Jan 22, 2008 8.016 8.554 7.938 8.462 5,189,217 +0.11(+1.34%)
Jan 21, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jan 18, 2008 8.674 8.793 8.350 8.350 6,083,793 -0.34(-3.93%)
Jan 17, 2008 8.858 9.007 8.656 8.692 3,774,546 -0.10(-1.11%)
Jan 16, 2008 8.776 8.930 8.730 8.789 3,407,625 -0.06(-0.65%)
Jan 15, 2008 8.855 9.000 8.803 8.846 3,599,456 -0.12(-1.33%)
Jan 14, 2008 8.877 8.994 8.753 8.965 2,720,519 +0.25(+2.81%)
Jan 11, 2008 8.677 8.799 8.676 8.720 3,674,096 -0.10(-1.14%)
Jan 10, 2008 8.672 8.902 8.636 8.821 3,184,403 +0.06(+0.67%)
Jan 09, 2008 8.759 8.874 8.561 8.762 3,655,262 -0.05(-0.62%)
Jan 08, 2008 9.051 9.083 8.802 8.816 3,002,337 -0.21(-2.30%)
Jan 07, 2008 9.135 9.206 8.968 9.024 3,340,658 -0.05(-0.58%)
Jan 04, 2008 9.219 9.261 9.000 9.077 2,986,363 -0.18(-1.97%)
Jan 03, 2008 9.261 9.341 9.233 9.259 1,896,690 +0.02(+0.22%)
Jan 02, 2008 9.314 9.380 9.173 9.239 2,145,722 -0.03(-0.29%)
Jan 01, 2008 9.266 9.266 9.266 9.266 0 +0.00(+0.00%)
Dec 31, 2007 9.450 9.466 9.261 9.266 1,109,134 -0.21(-2.25%)
Dec 28, 2007 9.550 9.550 9.449 9.480 1,257,717 +0.04(+0.44%)
Dec 27, 2007 9.361 9.549 9.344 9.438 2,074,570 +0.05(+0.50%)
Dec 26, 2007 9.434 9.483 9.352 9.391 1,450,246 -0.10(-1.03%)
Dec 24, 2007 9.294 9.533 9.289 9.489 721,984 +0.24(+2.59%)
Dec 21, 2007 9.175 9.294 9.089 9.249 2,504,273 +0.09(+0.97%)
Dec 20, 2007 9.289 9.289 8.985 9.160 1,941,334 -0.00(-0.02%)
Dec 19, 2007 9.074 9.368 9.037 9.162 4,739,284 -0.01(-0.08%)
Dec 18, 2007 9.215 9.259 9.013 9.169 4,025,741 -0.04(-0.47%)
Dec 17, 2007 9.186 9.332 9.140 9.212 3,713,160 +0.03(+0.34%)
Dec 14, 2007 9.159 9.244 9.051 9.180 3,023,264 -0.03(-0.36%)
Dec 13, 2007 9.337 9.340 9.073 9.213 5,173,870 -0.15(-1.62%)
Dec 12, 2007 9.734 9.734 9.302 9.365 5,612,641 -0.15(-1.60%)
Dec 11, 2007 9.613 9.838 9.506 9.517 4,317,262 -0.22(-2.21%)
Dec 10, 2007 9.641 9.752 9.570 9.732 2,297,095 +0.03(+0.28%)
Dec 07, 2007 9.701 9.847 9.618 9.705 2,845,384 +0.10(+1.04%)
Dec 06, 2007 9.437 9.632 9.400 9.605 2,807,715 +0.17(+1.85%)
Dec 05, 2007 9.173 9.576 9.104 9.430 5,230,443 +0.37(+4.07%)
Dec 04, 2007 9.119 9.175 8.859 9.061 3,683,953 -0.12(-1.31%)
Dec 03, 2007 9.345 9.490 9.178 9.182 3,495,274 -0.41(-4.29%)
Nov 30, 2007 9.492 9.654 9.370 9.593 3,787,800 +0.25(+2.70%)
Nov 29, 2007 9.302 9.345 9.107 9.341 3,597,538 -0.07(-0.72%)
Nov 28, 2007 9.109 9.543 8.640 9.408 4,886,472 +0.30(+3.31%)
Nov 27, 2007 8.736 9.136 8.626 9.107 5,668,530 +0.44(+5.13%)
Nov 26, 2007 8.822 8.888 8.646 8.663 3,359,702 -0.10(-1.10%)
Nov 23, 2007 8.920 8.920 8.664 8.759 1,854,208 -0.07(-0.80%)
Nov 21, 2007 8.963 8.983 8.760 8.829 3,842,210 -0.18(-2.02%)
Nov 20, 2007 8.960 9.143 8.931 9.011 2,772,837 +0.03(+0.29%)
Nov 19, 2007 9.211 9.211 8.985 8.985 2,968,163 -0.23(-2.50%)
Nov 16, 2007 9.208 9.238 9.069 9.216 2,523,212 +0.10(+1.08%)
Nov 15, 2007 9.251 9.370 9.063 9.117 2,563,566 -0.23(-2.50%)
Nov 14, 2007 9.387 9.477 9.298 9.351 3,936,382 +0.05(+0.49%)
Nov 13, 2007 9.238 9.317 9.173 9.305 4,279,586 +0.25(+2.71%)
Nov 12, 2007 9.497 9.497 9.026 9.060 3,876,956 -0.48(-5.02%)
Nov 09, 2007 9.576 9.685 9.407 9.539 5,697,744 +0.03(+0.29%)
Nov 08, 2007 9.318 9.546 9.252 9.512 5,741,691 +0.22(+2.31%)
Nov 07, 2007 9.608 9.652 9.264 9.297 6,400,720 -0.42(-4.28%)
Nov 06, 2007 9.843 9.843 9.625 9.712 3,568,066 -0.07(-0.70%)
Nov 05, 2007 9.891 10.08 9.718 9.781 5,300,137 -0.29(-2.85%)
Nov 02, 2007 9.979 10.11 9.787 10.07 5,233,861 +0.30(+3.02%)
Nov 01, 2007 9.973 10.01 9.767 9.773 3,858,254 -0.32(-3.14%)
Oct 31, 2007 9.856 10.09 9.826 10.09 5,307,734 +0.36(+3.68%)
Oct 30, 2007 10.03 10.03 9.708 9.731 4,897,633 -0.37(-3.66%)
Oct 29, 2007 9.978 10.12 9.900 10.10 3,056,748 +0.20(+2.04%)
Oct 26, 2007 9.880 9.975 9.804 9.899 3,374,839 +0.11(+1.17%)
Oct 25, 2007 10.03 10.03 9.709 9.784 3,690,140 -0.15(-1.54%)
Oct 24, 2007 10.05 10.05 9.656 9.937 5,021,102 -0.09(-0.90%)
Oct 23, 2007 10.16 10.19 9.985 10.03 3,669,911 +0.04(+0.45%)
Oct 22, 2007 9.870 10.01 9.824 9.983 3,111,158 -0.10(-0.97%)
Oct 19, 2007 10.19 10.25 10.02 10.08 3,392,278 -0.07(-0.73%)
Oct 18, 2007 9.913 10.22 9.897 10.16 4,638,137 +0.28(+2.79%)
Oct 17, 2007 9.978 10.12 9.823 9.880 5,332,916 -0.04(-0.43%)
Oct 16, 2007 10.01 10.03 9.870 9.923 3,176,729 -0.13(-1.27%)
Oct 15, 2007 10.27 10.30 10.02 10.05 2,540,546 -0.23(-2.26%)
Oct 12, 2007 10.34 10.34 10.24 10.28 1,496,285 +0.00(+0.01%)
Oct 11, 2007 10.43 10.48 10.21 10.28 3,333,683 -0.07(-0.65%)
Oct 10, 2007 10.46 10.47 10.24 10.35 2,998,152 -0.14(-1.38%)
Oct 09, 2007 10.46 10.55 10.35 10.49 2,356,388 -0.06(-0.54%)
Oct 08, 2007 10.61 10.64 10.40 10.55 2,084,434 -0.06(-0.55%)
Oct 05, 2007 10.18 10.66 10.11 10.61 8,511,041 +0.58(+5.76%)
Oct 04, 2007 10.02 10.08 9.899 10.03 3,098,365 +0.02(+0.20%)
Oct 03, 2007 10.25 10.30 9.982 10.01 3,800,356 -0.28(-2.74%)
Oct 02, 2007 10.24 10.33 10.09 10.29 4,311,221 +0.01(+0.14%)
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.