Skip to main content

Canadian Pacific Railway Limited (NY: CP )

82.28 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.041 9.045 8.743 8.872 4,464,959 +0.05(+0.52%)
Sep 29, 2009 8.895 8.931 8.749 8.826 2,453,775 -0.08(-0.87%)
Sep 28, 2009 8.754 8.961 8.743 8.904 2,387,132 +0.20(+2.33%)
Sep 25, 2009 8.669 8.859 8.618 8.701 3,983,137 -0.06(-0.67%)
Sep 24, 2009 9.130 9.176 8.695 8.760 6,209,620 -0.37(-4.03%)
Sep 23, 2009 9.267 9.299 9.113 9.128 5,177,272 -0.16(-1.70%)
Sep 22, 2009 9.262 9.404 9.220 9.286 3,141,959 +0.17(+1.89%)
Sep 21, 2009 9.148 9.191 9.028 9.114 4,090,615 -0.18(-1.96%)
Sep 18, 2009 9.370 9.436 9.216 9.296 5,572,233 -0.20(-2.06%)
Sep 17, 2009 9.544 9.673 9.453 9.491 4,008,524 -0.13(-1.36%)
Sep 16, 2009 9.527 9.664 9.489 9.622 4,004,452 +0.12(+1.22%)
Sep 15, 2009 9.379 9.531 9.218 9.506 6,082,182 +0.23(+2.47%)
Sep 14, 2009 9.129 9.358 9.129 9.277 3,489,160 -0.02(-0.18%)
Sep 11, 2009 9.379 9.465 9.235 9.294 4,716,544 -0.04(-0.39%)
Sep 10, 2009 9.260 9.396 9.212 9.330 5,151,348 +0.08(+0.88%)
Sep 09, 2009 9.337 9.383 9.118 9.248 6,168,145 -0.07(-0.77%)
Sep 08, 2009 9.381 9.504 9.286 9.320 5,190,516 +0.11(+1.21%)
Sep 04, 2009 9.021 9.254 8.987 9.209 5,082,380 +0.24(+2.64%)
Sep 03, 2009 8.609 8.989 8.600 8.972 5,121,184 +0.43(+5.06%)
Sep 02, 2009 8.566 8.615 8.441 8.539 7,357,669 -0.14(-1.66%)
Sep 01, 2009 9.011 9.093 8.649 8.683 8,060,773 -0.39(-4.30%)
Aug 31, 2009 9.260 9.279 9.011 9.074 7,440,198 -0.42(-4.41%)
Aug 28, 2009 9.580 9.793 9.451 9.493 6,021,552 +0.04(+0.38%)
Aug 27, 2009 9.370 9.482 9.199 9.457 5,468,669 +0.12(+1.32%)
Aug 26, 2009 9.336 9.413 9.228 9.334 5,028,169 +0.11(+1.23%)
Aug 25, 2009 9.184 9.360 9.171 9.220 5,215,987 +0.07(+0.72%)
Aug 24, 2009 9.146 9.224 9.095 9.154 8,015,060 +0.08(+0.90%)
Aug 21, 2009 8.947 9.089 8.894 9.072 3,560,565 +0.21(+2.40%)
Aug 20, 2009 8.746 8.907 8.742 8.860 2,191,837 +0.02(+0.21%)
Aug 19, 2009 8.587 8.886 8.568 8.841 3,279,190 -0.02(-0.26%)
Aug 18, 2009 8.617 8.881 8.587 8.863 2,821,447 +0.32(+3.80%)
Aug 17, 2009 8.843 8.843 8.499 8.539 2,937,406 -0.56(-6.21%)
Aug 14, 2009 9.212 9.218 9.015 9.104 3,463,948 -0.00(-0.04%)
Aug 13, 2009 8.926 9.127 8.763 9.108 2,435,442 +0.27(+3.07%)
Aug 12, 2009 8.731 8.936 8.659 8.837 3,381,846 +0.13(+1.44%)
Aug 11, 2009 8.501 8.754 8.429 8.712 3,491,412 -0.07(-0.80%)
Aug 10, 2009 8.835 8.924 8.721 8.782 2,251,528 -0.13(-1.40%)
Aug 07, 2009 8.913 9.028 8.835 8.907 4,495,782 +0.09(+1.05%)
Aug 06, 2009 8.954 9.034 8.772 8.814 2,506,927 -0.17(-1.88%)
Aug 05, 2009 9.089 9.089 8.788 8.983 2,234,913 +0.00(+0.00%)
Aug 04, 2009 8.816 9.078 8.645 8.983 3,103,973 +0.11(+1.22%)
Aug 03, 2009 8.592 9.042 8.592 8.875 3,130,129 +0.44(+5.21%)
Jul 31, 2009 8.361 8.537 8.355 8.435 3,554,347 -0.09(-1.02%)
Jul 30, 2009 7.823 8.553 7.762 8.522 9,698,647 +0.97(+12.88%)
Jul 29, 2009 7.460 7.555 7.407 7.550 2,605,353 -0.00(-0.05%)
Jul 28, 2009 7.542 7.629 7.478 7.553 2,769,156 -0.04(-0.57%)
Jul 27, 2009 7.703 7.711 7.502 7.597 2,830,034 -0.05(-0.69%)
Jul 24, 2009 7.688 7.785 7.563 7.650 2,360,513 -0.03(-0.39%)
Jul 23, 2009 7.424 7.821 7.424 7.680 4,376,438 +0.23(+3.13%)
Jul 22, 2009 7.455 7.614 7.402 7.447 3,130,424 +0.02(+0.26%)
Jul 21, 2009 7.315 7.578 7.305 7.428 4,935,776 +0.26(+3.65%)
Jul 20, 2009 7.047 7.203 6.987 7.167 3,322,461 +0.16(+2.36%)
Jul 17, 2009 7.087 7.104 6.949 7.002 3,468,505 -0.08(-1.15%)
Jul 16, 2009 6.969 7.136 6.947 7.083 2,302,289 +0.08(+1.14%)
Jul 15, 2009 6.854 7.049 6.854 7.004 3,393,218 +0.28(+4.23%)
Jul 14, 2009 6.649 6.780 6.636 6.719 3,584,886 +0.19(+2.87%)
Jul 13, 2009 6.390 6.550 6.367 6.532 4,498,013 +0.15(+2.38%)
Jul 10, 2009 6.295 6.406 6.241 6.380 4,783,392 -0.02(-0.24%)
Jul 09, 2009 6.708 6.708 6.370 6.395 5,500,669 -0.12(-1.83%)
Jul 08, 2009 6.655 6.693 6.387 6.514 4,494,269 -0.10(-1.52%)
Jul 07, 2009 7.011 7.011 6.598 6.615 6,592,031 -0.43(-6.06%)
Jul 06, 2009 7.095 7.110 6.831 7.042 9,078,361 -0.29(-3.93%)
Jul 02, 2009 7.415 7.565 7.330 7.330 2,274,408 -0.31(-4.02%)
Jul 01, 2009 7.646 7.813 7.629 7.637 2,683,436 +0.09(+1.21%)
Jun 30, 2009 7.610 7.705 7.440 7.546 2,468,197 -0.09(-1.12%)
Jun 29, 2009 7.625 7.701 7.538 7.631 2,369,454 +0.04(+0.47%)
Jun 26, 2009 7.671 7.752 7.515 7.595 4,000,243 -0.09(-1.18%)
Jun 25, 2009 7.487 7.730 7.459 7.686 5,544,959 +0.44(+6.13%)
Jun 24, 2009 7.248 7.440 7.203 7.242 3,283,457 +0.05(+0.64%)
Jun 23, 2009 7.206 7.280 7.058 7.196 2,898,801 +0.01(+0.13%)
Jun 22, 2009 7.318 7.409 7.102 7.187 4,024,560 -0.29(-3.90%)
Jun 19, 2009 7.422 7.541 7.395 7.479 3,222,185 +0.13(+1.80%)
Jun 18, 2009 7.274 7.409 7.113 7.346 4,033,965 +0.06(+0.81%)
Jun 17, 2009 7.384 7.384 7.168 7.287 3,420,565 -0.12(-1.69%)
Jun 16, 2009 7.636 7.698 7.407 7.412 3,608,337 -0.12(-1.58%)
Jun 15, 2009 7.897 7.897 7.484 7.532 5,467,002 -0.48(-6.03%)
Jun 12, 2009 7.679 8.037 7.666 8.015 7,788,775 +0.21(+2.74%)
Jun 11, 2009 8.043 8.069 7.783 7.801 8,373,281 -0.21(-2.58%)
Jun 10, 2009 8.242 8.268 7.876 8.007 4,062,706 -0.16(-1.90%)
Jun 09, 2009 8.183 8.295 8.086 8.162 2,399,121 +0.02(+0.30%)
Jun 08, 2009 8.090 8.227 7.992 8.138 3,363,563 +0.15(+1.85%)
Jun 05, 2009 7.977 8.035 7.802 7.990 4,433,835 +0.12(+1.52%)
Jun 04, 2009 7.723 7.980 7.674 7.871 4,785,632 +0.16(+2.01%)
Jun 03, 2009 7.926 7.946 7.609 7.715 4,786,942 -0.37(-4.59%)
Jun 02, 2009 8.104 8.316 8.009 8.086 4,917,453 +0.02(+0.31%)
Jun 01, 2009 7.859 8.194 7.791 8.062 5,105,135 +0.31(+3.98%)
May 29, 2009 7.433 7.787 7.410 7.753 5,018,462 +0.42(+5.73%)
May 28, 2009 7.238 7.371 7.132 7.333 3,551,546 +0.16(+2.27%)
May 27, 2009 7.427 7.465 7.141 7.170 3,275,037 -0.22(-3.00%)
May 26, 2009 7.039 7.448 7.039 7.391 4,399,401 +0.27(+3.72%)
May 22, 2009 7.147 7.215 7.066 7.126 2,958,908 +0.03(+0.37%)
May 21, 2009 7.134 7.140 6.954 7.100 6,039,531 -0.22(-2.95%)
May 20, 2009 7.011 7.501 7.011 7.316 7,893,639 +0.34(+4.89%)
May 19, 2009 6.946 7.115 6.935 6.975 4,520,672 +0.01(+0.19%)
May 18, 2009 6.660 7.007 6.651 6.962 4,113,615 +0.34(+5.06%)
May 15, 2009 6.535 6.825 6.534 6.626 5,148,276 +0.03(+0.49%)
May 14, 2009 6.585 6.727 6.458 6.594 4,989,251 +0.06(+0.87%)
May 13, 2009 6.763 6.778 6.537 6.537 8,933,486 -0.41(-5.86%)
May 12, 2009 7.001 7.051 6.833 6.945 7,206,477 -0.06(-0.81%)
May 11, 2009 7.196 7.240 6.984 7.001 6,439,438 -0.39(-5.23%)
May 08, 2009 7.244 7.399 7.145 7.388 6,654,098 +0.28(+3.94%)
May 07, 2009 7.431 7.460 7.020 7.107 6,336,813 -0.28(-3.84%)
May 06, 2009 7.371 7.418 7.265 7.391 5,245,684 +0.10(+1.43%)
May 05, 2009 7.465 7.539 7.246 7.287 7,855,319 -0.16(-2.14%)
May 04, 2009 7.147 7.501 7.092 7.446 5,400,104 +0.35(+4.94%)
May 01, 2009 6.808 7.176 6.717 7.096 7,241,750 +0.30(+4.49%)
Apr 30, 2009 6.821 7.062 6.780 6.791 5,089,447 +0.09(+1.39%)
Apr 29, 2009 6.596 6.782 6.588 6.698 6,049,310 +0.19(+2.91%)
Apr 28, 2009 6.409 6.602 6.352 6.509 5,199,791 -0.02(-0.26%)
Apr 27, 2009 6.463 6.679 6.443 6.526 7,907,896 -0.14(-2.10%)
Apr 24, 2009 6.594 6.721 6.520 6.666 6,692,930 +0.14(+2.15%)
Apr 23, 2009 6.369 6.566 6.121 6.526 6,141,454 +0.26(+4.17%)
Apr 22, 2009 6.223 6.588 6.223 6.265 6,726,498 -0.11(-1.75%)
Apr 21, 2009 6.015 6.445 6.015 6.376 5,603,696 +0.22(+3.60%)
Apr 20, 2009 6.399 6.409 6.056 6.155 5,006,185 -0.39(-6.01%)
Apr 17, 2009 6.096 6.636 6.096 6.549 5,869,628 +0.39(+6.30%)
Apr 16, 2009 6.227 6.231 6.070 6.160 4,517,556 +0.01(+0.09%)
Apr 15, 2009 6.079 6.172 5.950 6.155 2,896,663 +0.13(+2.23%)
Apr 14, 2009 6.075 6.128 5.924 6.020 2,667,831 -0.06(-1.00%)
Apr 13, 2009 6.013 6.123 5.941 6.081 2,463,241 +0.00(+0.03%)
Apr 09, 2009 5.984 6.106 5.967 6.079 3,391,422 +0.28(+4.76%)
Apr 08, 2009 5.750 5.844 5.691 5.803 4,228,300 +0.12(+2.17%)
Apr 07, 2009 5.816 5.816 5.662 5.679 3,459,307 -0.23(-3.97%)
Apr 06, 2009 5.979 6.001 5.755 5.914 3,152,504 -0.14(-2.28%)
Apr 03, 2009 5.922 6.113 5.899 6.053 4,409,392 +0.11(+1.88%)
Apr 02, 2009 5.829 6.032 5.782 5.941 9,317,673 +0.34(+6.02%)
Apr 01, 2009 5.545 5.662 5.505 5.604 5,676,191 -0.01(-0.14%)
Mar 31, 2009 5.632 5.704 5.600 5.611 4,664,996 +0.00(+0.00%)
Mar 30, 2009 5.850 5.884 5.522 5.611 4,871,233 -0.60(-9.66%)
Mar 26, 2009 6.013 6.268 5.954 6.212 5,748,406 +0.32(+5.36%)
Mar 25, 2009 6.053 6.189 5.736 5.895 4,401,313 -0.15(-2.41%)
Mar 24, 2009 6.030 6.149 5.901 6.041 4,842,201 -0.07(-1.15%)
Mar 23, 2009 5.969 6.115 5.964 6.111 4,439,661 +0.48(+8.60%)
Mar 20, 2009 5.795 5.846 5.538 5.627 4,315,779 -0.14(-2.46%)
Mar 19, 2009 5.935 6.005 5.744 5.769 7,327,299 -0.02(-0.29%)
Mar 18, 2009 5.771 5.884 5.529 5.786 7,214,641 -0.02(-0.33%)
Mar 17, 2009 5.735 5.805 5.551 5.805 5,531,671 +0.11(+1.99%)
Mar 16, 2009 5.555 5.886 5.551 5.691 6,138,308 +0.21(+3.87%)
Mar 13, 2009 5.600 5.646 5.426 5.479 0 -0.06(-1.16%)
Mar 12, 2009 5.283 5.572 5.188 5.544 6,368,228 +0.26(+4.94%)
Mar 11, 2009 5.338 5.381 5.216 5.283 6,861,108 -0.00(-0.07%)
Mar 10, 2009 4.901 5.330 4.901 5.286 7,821,532 +0.46(+9.48%)
Mar 09, 2009 4.785 4.984 4.755 4.829 6,305,296 -0.06(-1.31%)
Mar 06, 2009 4.899 5.029 4.768 4.893 0 +0.05(+0.94%)
Mar 05, 2009 5.094 5.177 4.749 4.848 4,465,410 -0.39(-7.37%)
Mar 04, 2009 5.129 5.296 5.052 5.233 5,820,289 +0.21(+4.18%)
Mar 02, 2009 5.251 5.290 4.971 5.024 6,437,177 -0.31(-5.85%)
Feb 27, 2009 5.277 5.455 5.252 5.336 0 -0.12(-2.29%)
Feb 26, 2009 5.485 5.559 5.413 5.460 5,306,403 +0.03(+0.52%)
Feb 25, 2009 5.415 5.546 5.256 5.432 8,137,220 -0.02(-0.42%)
Feb 24, 2009 5.211 5.521 5.173 5.455 4,809,436 +0.32(+6.22%)
Feb 23, 2009 5.385 5.477 5.111 5.135 6,822,496 -0.23(-4.23%)
Feb 20, 2009 5.156 5.457 5.156 5.362 6,506,259 +0.04(+0.75%)
Feb 19, 2009 5.389 5.459 5.294 5.322 5,818,935 -0.11(-2.09%)
Feb 18, 2009 5.500 5.520 5.332 5.436 5,340,447 -0.01(-0.14%)
Feb 17, 2009 5.587 5.610 5.398 5.443 7,611,639 -0.35(-5.98%)
Feb 13, 2009 5.771 5.877 5.720 5.790 6,305,063 +0.04(+0.69%)
Feb 12, 2009 5.720 5.790 5.544 5.750 8,076,117 -0.02(-0.30%)
Feb 11, 2009 5.769 5.837 5.687 5.767 10,229,645 -0.06(-1.01%)
Feb 10, 2009 6.090 6.198 5.738 5.825 12,237,317 -0.41(-6.58%)
Feb 09, 2009 6.232 6.255 6.026 6.236 7,856,919 +0.08(+1.29%)
Feb 06, 2009 5.950 6.278 5.916 6.156 8,798,050 +0.14(+2.39%)
Feb 05, 2009 5.818 6.056 5.786 6.013 7,660,386 +0.15(+2.61%)
Feb 04, 2009 5.863 6.017 5.818 5.860 5,039,526 +0.02(+0.29%)
Feb 03, 2009 5.714 5.865 5.651 5.843 5,600,144 +0.16(+2.83%)
Feb 02, 2009 5.659 5.759 5.561 5.682 6,598,122 -0.04(-0.73%)
Jan 30, 2009 5.833 5.852 5.589 5.723 0 -0.10(-1.75%)
Jan 29, 2009 5.998 6.035 5.788 5.825 7,746,820 -0.19(-3.08%)
Jan 28, 2009 6.011 6.170 5.897 6.011 20,619,108 -0.19(-3.14%)
Jan 27, 2009 5.912 6.312 5.816 6.206 7,490,522 +0.42(+7.33%)
Jan 26, 2009 5.875 6.018 5.703 5.782 6,542,994 +0.04(+0.69%)
Jan 23, 2009 5.597 5.816 5.477 5.742 6,773,422 +0.08(+1.44%)
Jan 22, 2009 5.546 5.765 5.460 5.661 5,861,687 -0.03(-0.60%)
Jan 21, 2009 5.483 5.699 5.368 5.695 4,733,736 +0.37(+6.85%)
Jan 20, 2009 5.939 5.939 5.322 5.330 8,093,744 -0.56(-9.51%)
Jan 16, 2009 6.175 6.192 5.765 5.890 3,533,975 -0.06(-0.95%)
Jan 15, 2009 5.886 5.992 5.621 5.947 6,345,473 +0.09(+1.52%)
Jan 14, 2009 6.149 6.149 5.814 5.858 5,125,304 -0.39(-6.18%)
Jan 13, 2009 6.489 6.633 6.107 6.243 7,068,368 -0.30(-4.62%)
Jan 12, 2009 6.607 6.641 6.421 6.546 6,575,715 -0.15(-2.23%)
Jan 09, 2009 6.981 7.038 6.660 6.696 4,278,241 -0.27(-3.91%)
Jan 08, 2009 6.913 7.034 6.845 6.968 4,264,812 -0.05(-0.75%)
Jan 07, 2009 7.269 7.322 6.934 7.021 3,870,272 -0.34(-4.65%)
Jan 06, 2009 7.085 7.376 7.061 7.363 5,564,451 +0.39(+5.53%)
Jan 05, 2009 6.576 7.121 6.499 6.977 5,987,028 +0.48(+7.39%)
Jan 02, 2009 6.395 6.554 6.332 6.497 0 +0.14(+2.17%)
Jan 01, 2009 6.225 6.414 6.225 6.359 0 +0.00(+0.00%)
Dec 31, 2008 6.225 6.414 6.225 6.359 3,482,515 +0.07(+1.17%)
Dec 30, 2008 6.087 6.287 6.020 6.285 2,822,077 +0.25(+4.10%)
Dec 29, 2008 6.126 6.130 5.909 6.037 3,948,035 -0.14(-2.24%)
Dec 26, 2008 6.052 6.187 6.052 6.175 2,348,035 +0.14(+2.25%)
Dec 24, 2008 6.052 6.088 5.969 6.039 1,364,427 +0.10(+1.72%)
Dec 23, 2008 6.052 6.122 5.850 5.937 4,005,579 -0.11(-1.88%)
Dec 22, 2008 6.160 6.177 5.924 6.051 3,695,818 -0.03(-0.47%)
Dec 19, 2008 6.445 6.500 5.994 6.079 6,497,365 -0.32(-4.93%)
Dec 18, 2008 6.647 6.687 6.275 6.394 4,010,921 -0.25(-3.70%)
Dec 17, 2008 6.559 6.740 6.504 6.640 3,589,354 +0.02(+0.26%)
Dec 16, 2008 6.285 6.634 6.285 6.623 4,780,532 +0.43(+6.96%)
Dec 15, 2008 6.266 6.336 6.018 6.192 5,051,546 -0.03(-0.46%)
Dec 12, 2008 6.137 6.525 6.037 6.221 5,059,683 -0.05(-0.81%)
Dec 11, 2008 6.198 6.510 6.181 6.272 6,381,315 +0.03(+0.48%)
Dec 10, 2008 6.073 6.323 6.052 6.241 4,479,567 +0.26(+4.39%)
Dec 09, 2008 5.988 6.134 5.807 5.979 3,468,312 -0.14(-2.34%)
Dec 08, 2008 6.126 6.391 6.022 6.122 6,011,298 +0.30(+5.09%)
Dec 05, 2008 5.624 5.867 5.567 5.826 5,465,914 +0.08(+1.35%)
Dec 04, 2008 5.765 6.016 5.618 5.748 7,918,208 -0.01(-0.16%)
Dec 03, 2008 5.476 5.814 5.278 5.758 7,043,976 +0.18(+3.15%)
Dec 02, 2008 5.771 5.775 5.406 5.582 5,384,687 -0.06(-1.07%)
Dec 01, 2008 6.045 6.056 5.635 5.643 7,901,913 -0.44(-7.24%)
Nov 28, 2008 5.992 6.098 5.869 6.083 1,590,978 +0.15(+2.52%)
Nov 26, 2008 5.635 5.947 5.516 5.933 5,340,871 +0.09(+1.45%)
Nov 25, 2008 6.081 6.149 5.705 5.848 5,077,888 -0.09(-1.56%)
Nov 24, 2008 5.637 6.045 5.525 5.941 6,695,965 +0.53(+9.81%)
Nov 21, 2008 5.348 5.576 5.029 5.410 9,212,705 +0.07(+1.27%)
Nov 20, 2008 5.667 5.779 5.255 5.342 9,629,794 -0.50(-8.63%)
Nov 19, 2008 6.290 6.341 5.809 5.847 7,154,854 -0.56(-8.68%)
Nov 18, 2008 6.247 6.451 6.219 6.402 5,904,205 +0.08(+1.32%)
Nov 17, 2008 6.366 6.479 6.117 6.319 8,712,694 -0.14(-2.19%)
Nov 14, 2008 7.186 7.220 6.430 6.460 8,123,690 -0.90(-12.24%)
Nov 13, 2008 7.057 7.397 6.262 7.362 14,020,844 +0.44(+6.36%)
Nov 12, 2008 7.679 7.679 6.912 6.921 5,196,076 -0.90(-11.48%)
Nov 11, 2008 7.866 7.940 7.537 7.819 4,094,965 -0.13(-1.64%)
Nov 10, 2008 8.066 8.382 7.875 7.949 4,858,557 +0.08(+1.01%)
Nov 07, 2008 8.136 8.170 7.753 7.870 4,282,576 -0.19(-2.30%)
Nov 06, 2008 8.329 8.406 7.902 8.055 4,811,676 -0.27(-3.20%)
Nov 05, 2008 9.052 9.156 8.232 8.321 6,117,813 -0.90(-9.81%)
Nov 04, 2008 8.574 9.360 8.574 9.226 5,684,435 +0.72(+8.49%)
Nov 03, 2008 8.621 8.799 8.427 8.504 3,534,680 +0.00(+0.04%)
Oct 31, 2008 8.064 8.614 7.913 8.501 6,366,662 +0.33(+4.00%)
Oct 30, 2008 8.025 8.312 7.887 8.174 6,047,639 +0.27(+3.42%)
Oct 29, 2008 7.522 8.338 7.233 7.904 8,477,080 +0.55(+7.48%)
Oct 28, 2008 6.774 7.397 6.581 7.354 5,904,380 +0.79(+12.09%)
Oct 27, 2008 6.867 7.089 6.545 6.561 4,195,102 -0.38(-5.50%)
Oct 24, 2008 6.612 7.106 6.477 6.942 6,124,034 -0.09(-1.29%)
Oct 23, 2008 6.953 7.067 6.668 7.033 5,676,823 +0.06(+0.84%)
Oct 22, 2008 7.292 7.399 6.751 6.974 5,434,935 -0.49(-6.53%)
Oct 21, 2008 7.737 7.936 7.390 7.462 4,028,079 -0.57(-7.06%)
Oct 20, 2008 7.556 8.074 7.439 8.028 4,775,000 +0.51(+6.73%)
Oct 17, 2008 7.384 7.809 7.163 7.522 4,939,472 -0.10(-1.31%)
Oct 16, 2008 7.401 7.639 6.846 7.622 5,869,473 +0.37(+5.13%)
Oct 15, 2008 7.849 8.098 7.250 7.250 6,192,508 -1.11(-13.30%)
Oct 14, 2008 8.727 9.360 8.113 8.363 10,951,400 +0.07(+0.87%)
Oct 13, 2008 7.792 8.329 7.760 8.291 3,511,451 +0.64(+8.34%)
Oct 10, 2008 7.299 7.892 6.880 7.652 8,676,861 -0.13(-1.65%)
Oct 09, 2008 8.161 8.295 7.499 7.781 7,831,941 -0.15(-1.93%)
Oct 08, 2008 7.924 8.219 7.569 7.934 7,777,844 -0.11(-1.39%)
Oct 07, 2008 8.336 8.773 8.021 8.045 8,627,655 -0.29(-3.53%)
Oct 06, 2008 8.397 8.412 7.600 8.340 9,378,696 -0.34(-3.88%)
Oct 03, 2008 9.209 9.506 8.595 8.676 0 -0.46(-5.02%)
Oct 02, 2008 9.768 9.768 9.045 9.135 4,003,838 -0.77(-7.78%)
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.