Skip to main content

Canadian Pacific Railway Limited (NY: CP )

80.22 -0.49 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.801 6.804 6.577 6.674 5,935,427 +0.03(+0.52%)
Sep 29, 2009 6.691 6.718 6.581 6.640 3,261,889 -0.06(-0.87%)
Sep 28, 2009 6.585 6.741 6.577 6.698 3,173,299 +0.15(+2.33%)
Sep 25, 2009 6.521 6.664 6.483 6.545 5,294,923 -0.04(-0.67%)
Sep 24, 2009 6.868 6.902 6.541 6.590 8,254,665 -0.28(-4.03%)
Sep 23, 2009 6.971 6.995 6.855 6.867 6,882,329 -0.13(-1.80%)
Sep 22, 2009 6.974 7.081 6.942 6.992 4,172,759 +0.13(+1.89%)
Sep 21, 2009 6.888 6.921 6.798 6.862 5,432,646 -0.14(-1.96%)
Sep 18, 2009 7.055 7.105 6.939 6.999 7,400,346 -0.15(-2.06%)
Sep 17, 2009 7.186 7.284 7.118 7.146 5,323,622 -0.10(-1.36%)
Sep 16, 2009 7.174 7.276 7.145 7.245 5,318,214 +0.09(+1.22%)
Sep 15, 2009 7.062 7.176 6.941 7.158 8,077,596 +0.17(+2.47%)
Sep 14, 2009 6.874 7.047 6.874 6.985 4,633,868 -0.01(-0.18%)
Sep 11, 2009 7.062 7.126 6.954 6.998 6,263,926 -0.03(-0.39%)
Sep 10, 2009 6.972 7.075 6.937 7.025 6,841,379 +0.06(+0.88%)
Sep 09, 2009 7.031 7.065 6.865 6.964 8,191,762 -0.05(-0.77%)
Sep 08, 2009 7.064 7.156 6.992 7.018 6,893,397 +0.08(+1.21%)
Sep 04, 2009 6.792 6.968 6.767 6.934 6,749,783 +0.18(+2.64%)
Sep 03, 2009 6.483 6.768 6.476 6.755 6,801,318 +0.33(+5.06%)
Sep 02, 2009 6.450 6.487 6.356 6.430 9,771,540 -0.11(-1.66%)
Sep 01, 2009 6.785 6.847 6.513 6.538 10,705,315 -0.29(-4.30%)
Aug 31, 2009 6.972 6.987 6.785 6.832 9,881,145 -0.32(-4.41%)
Aug 28, 2009 7.214 7.373 7.116 7.148 7,997,076 +0.03(+0.38%)
Aug 27, 2009 7.055 7.139 6.927 7.121 7,262,805 +0.09(+1.32%)
Aug 26, 2009 7.029 7.088 6.948 7.028 6,677,787 +0.09(+1.23%)
Aug 25, 2009 6.915 7.048 6.905 6.942 6,927,224 +0.05(+0.72%)
Aug 24, 2009 6.887 6.945 6.848 6.892 10,644,604 +0.06(+0.90%)
Aug 21, 2009 6.737 6.844 6.697 6.831 4,728,700 +0.16(+2.40%)
Aug 20, 2009 6.585 6.707 6.583 6.671 2,910,925 +0.01(+0.21%)
Aug 19, 2009 6.466 6.691 6.451 6.657 4,355,011 -0.02(-0.26%)
Aug 18, 2009 6.488 6.687 6.466 6.674 3,747,095 +0.24(+3.80%)
Aug 17, 2009 6.658 6.658 6.400 6.430 3,901,096 -0.43(-6.21%)
Aug 14, 2009 6.937 6.941 6.788 6.855 4,600,385 -0.00(-0.04%)
Aug 13, 2009 6.721 6.872 6.598 6.858 3,234,451 +0.20(+3.07%)
Aug 12, 2009 6.574 6.728 6.520 6.654 4,491,347 +0.09(+1.44%)
Aug 11, 2009 6.401 6.591 6.347 6.560 4,636,859 -0.05(-0.80%)
Aug 10, 2009 6.653 6.720 6.567 6.613 2,990,199 -0.09(-1.40%)
Aug 07, 2009 6.711 6.798 6.653 6.707 5,970,738 +0.07(+1.05%)
Aug 06, 2009 6.742 6.802 6.605 6.637 3,329,388 -0.13(-1.88%)
Aug 05, 2009 6.844 6.844 6.617 6.764 2,968,133 +0.00(+0.00%)
Aug 04, 2009 6.638 6.835 6.510 6.764 4,122,310 +0.08(+1.22%)
Aug 03, 2009 6.470 6.808 6.470 6.683 4,157,047 +0.33(+5.21%)
Jul 31, 2009 6.296 6.428 6.291 6.351 4,720,441 -0.07(-1.02%)
Jul 30, 2009 5.890 6.440 5.845 6.417 12,880,534 +0.73(+12.88%)
Jul 29, 2009 5.618 5.689 5.578 5.685 3,460,106 -0.00(-0.05%)
Jul 28, 2009 5.679 5.745 5.630 5.687 3,677,648 -0.03(-0.57%)
Jul 27, 2009 5.800 5.806 5.649 5.720 3,758,499 -0.04(-0.69%)
Jul 24, 2009 5.789 5.862 5.695 5.760 3,134,940 -0.02(-0.39%)
Jul 23, 2009 5.590 5.889 5.590 5.783 5,812,239 +0.18(+3.13%)
Jul 22, 2009 5.613 5.733 5.573 5.608 4,157,439 +0.01(+0.26%)
Jul 21, 2009 5.508 5.706 5.500 5.593 6,555,083 +0.20(+3.65%)
Jul 20, 2009 5.306 5.423 5.261 5.396 4,412,479 +0.12(+2.36%)
Jul 17, 2009 5.336 5.349 5.232 5.272 4,606,437 -0.06(-1.15%)
Jul 16, 2009 5.248 5.373 5.231 5.333 3,057,613 +0.06(+1.14%)
Jul 15, 2009 5.161 5.308 5.161 5.273 4,506,449 +0.21(+4.23%)
Jul 14, 2009 5.007 5.105 4.997 5.059 4,760,999 +0.14(+2.87%)
Jul 13, 2009 4.812 4.932 4.794 4.918 5,973,701 +0.11(+2.38%)
Jul 10, 2009 4.740 4.824 4.700 4.804 6,352,706 -0.01(-0.24%)
Jul 09, 2009 5.051 5.051 4.797 4.815 7,305,304 -0.09(-1.83%)
Jul 08, 2009 5.011 5.039 4.810 4.905 5,968,728 -0.08(-1.52%)
Jul 07, 2009 5.279 5.279 4.968 4.981 8,754,714 -0.32(-6.06%)
Jul 06, 2009 5.342 5.353 5.144 5.302 12,056,749 -0.22(-3.93%)
Jul 02, 2009 5.583 5.696 5.519 5.519 3,020,586 -0.23(-4.02%)
Jul 01, 2009 5.757 5.883 5.745 5.750 3,563,805 +0.07(+1.21%)
Jun 30, 2009 5.730 5.802 5.602 5.682 3,277,951 -0.06(-1.12%)
Jun 29, 2009 5.742 5.799 5.676 5.746 3,146,813 +0.03(+0.47%)
Jun 26, 2009 5.776 5.837 5.659 5.719 5,312,625 -0.07(-1.18%)
Jun 25, 2009 5.638 5.820 5.616 5.787 7,364,124 +0.33(+6.13%)
Jun 24, 2009 5.458 5.602 5.423 5.453 4,360,678 +0.03(+0.53%)
Jun 23, 2009 5.432 5.488 5.321 5.425 3,845,471 +0.01(+0.13%)
Jun 22, 2009 5.516 5.585 5.353 5.418 5,338,872 -0.22(-3.90%)
Jun 19, 2009 5.595 5.685 5.575 5.638 4,274,463 +0.10(+1.80%)
Jun 18, 2009 5.483 5.585 5.362 5.538 5,351,347 +0.04(+0.81%)
Jun 17, 2009 5.566 5.566 5.403 5.493 4,537,628 -0.09(-1.69%)
Jun 16, 2009 5.756 5.803 5.583 5.588 4,786,721 -0.09(-1.58%)
Jun 15, 2009 5.953 5.953 5.642 5.677 7,252,375 -0.36(-6.03%)
Jun 12, 2009 5.789 6.059 5.779 6.042 10,332,377 +0.16(+2.74%)
Jun 11, 2009 6.063 6.083 5.867 5.880 11,107,765 -0.16(-2.58%)
Jun 10, 2009 6.213 6.233 5.937 6.036 5,389,475 -0.12(-1.90%)
Jun 09, 2009 6.169 6.253 6.096 6.153 3,182,608 +0.02(+0.30%)
Jun 08, 2009 6.099 6.201 6.024 6.134 4,462,011 +0.11(+1.85%)
Jun 05, 2009 6.013 6.057 5.882 6.023 5,881,804 +0.09(+1.52%)
Jun 04, 2009 5.822 6.016 5.785 5.933 6,348,489 +0.12(+2.01%)
Jun 03, 2009 5.974 5.990 5.736 5.816 6,350,226 -0.28(-4.59%)
Jun 02, 2009 6.109 6.269 6.037 6.096 6,523,358 +0.02(+0.31%)
Jun 01, 2009 5.924 6.177 5.873 6.077 6,772,332 +0.23(+3.98%)
May 29, 2009 5.603 5.870 5.586 5.845 6,657,354 +0.32(+5.73%)
May 28, 2009 5.456 5.556 5.376 5.528 4,711,384 +0.12(+2.27%)
May 27, 2009 5.599 5.628 5.383 5.405 4,344,574 -0.17(-3.00%)
May 26, 2009 5.306 5.615 5.306 5.572 5,836,126 +0.20(+3.72%)
May 22, 2009 5.388 5.439 5.326 5.372 3,925,207 +0.02(+0.37%)
May 21, 2009 5.378 5.382 5.242 5.352 8,011,877 -0.16(-2.95%)
May 20, 2009 5.285 5.655 5.285 5.515 10,471,486 +0.26(+4.89%)
May 19, 2009 5.236 5.363 5.228 5.258 5,996,999 +0.01(+0.19%)
May 18, 2009 5.021 5.282 5.014 5.248 5,457,009 +0.25(+5.06%)
May 15, 2009 4.927 5.145 4.925 4.995 6,829,562 +0.02(+0.49%)
May 14, 2009 4.964 5.071 4.868 4.971 6,618,603 +0.04(+0.87%)
May 13, 2009 5.098 5.109 4.928 4.928 11,850,918 -0.31(-5.86%)
May 12, 2009 5.278 5.315 5.151 5.235 9,559,916 -0.04(-0.81%)
May 11, 2009 5.425 5.458 5.265 5.278 8,542,383 -0.29(-5.23%)
May 08, 2009 5.460 5.578 5.386 5.569 8,827,145 +0.21(+3.94%)
May 07, 2009 5.602 5.623 5.292 5.358 8,406,244 -0.21(-3.84%)
May 06, 2009 5.556 5.592 5.476 5.572 6,958,780 +0.08(+1.43%)
May 05, 2009 5.628 5.683 5.462 5.493 10,420,652 -0.12(-2.14%)
May 04, 2009 5.388 5.655 5.346 5.613 7,163,630 +0.26(+4.94%)
May 01, 2009 5.132 5.409 5.064 5.349 9,606,708 +0.23(+4.49%)
Apr 30, 2009 5.142 5.323 5.111 5.119 6,751,521 +0.07(+1.39%)
Apr 29, 2009 4.972 5.112 4.967 5.049 8,024,850 +0.14(+2.91%)
Apr 28, 2009 4.831 4.977 4.788 4.907 6,897,901 -0.01(-0.26%)
Apr 27, 2009 4.872 5.035 4.857 4.919 10,490,399 -0.11(-2.10%)
Apr 24, 2009 4.971 5.066 4.915 5.025 8,878,658 +0.11(+2.15%)
Apr 23, 2009 4.801 4.949 4.614 4.919 8,147,085 +0.20(+4.17%)
Apr 22, 2009 4.691 4.967 4.691 4.722 8,923,188 -0.08(-1.75%)
Apr 21, 2009 4.534 4.858 4.534 4.807 7,433,710 +0.17(+3.60%)
Apr 20, 2009 4.824 4.831 4.565 4.640 6,641,068 -0.30(-6.01%)
Apr 17, 2009 4.595 5.002 4.595 4.937 7,786,488 +0.29(+6.30%)
Apr 16, 2009 4.694 4.697 4.575 4.644 5,992,866 +0.00(+0.09%)
Apr 15, 2009 4.583 4.652 4.485 4.640 3,842,634 +0.10(+2.23%)
Apr 14, 2009 4.580 4.620 4.465 4.538 3,539,071 -0.05(-1.00%)
Apr 13, 2009 4.533 4.615 4.478 4.584 3,267,668 +0.00(+0.03%)
Apr 09, 2009 4.511 4.603 4.498 4.583 4,498,968 +0.21(+4.76%)
Apr 08, 2009 4.334 4.406 4.290 4.374 5,609,147 +0.09(+2.17%)
Apr 07, 2009 4.384 4.384 4.268 4.281 4,589,023 -0.18(-3.97%)
Apr 06, 2009 4.507 4.524 4.338 4.458 4,182,026 -0.10(-2.28%)
Apr 03, 2009 4.464 4.608 4.447 4.563 5,849,379 +0.08(+1.88%)
Apr 02, 2009 4.394 4.547 4.358 4.478 12,360,570 +0.25(+6.02%)
Apr 01, 2009 4.180 4.268 4.150 4.224 7,529,880 -0.01(-0.13%)
Mar 31, 2009 4.246 4.300 4.221 4.230 6,188,456 +0.00(+0.00%)
Mar 30, 2009 4.410 4.435 4.163 4.230 6,462,045 -0.45(-9.66%)
Mar 26, 2009 4.533 4.725 4.488 4.682 7,625,678 +0.24(+5.36%)
Mar 25, 2009 4.563 4.665 4.324 4.444 5,838,661 -0.12(-2.54%)
Mar 24, 2009 4.551 4.641 4.454 4.560 6,415,407 -0.05(-1.15%)
Mar 23, 2009 4.505 4.615 4.501 4.613 5,882,085 +0.37(+8.61%)
Mar 20, 2009 4.374 4.413 4.180 4.247 5,717,954 -0.11(-2.46%)
Mar 19, 2009 4.480 4.533 4.336 4.354 9,707,900 -0.01(-0.29%)
Mar 18, 2009 4.356 4.441 4.173 4.367 9,558,641 -0.01(-0.33%)
Mar 17, 2009 4.328 4.381 4.190 4.381 7,328,882 +0.09(+1.99%)
Mar 16, 2009 4.193 4.443 4.190 4.296 8,132,613 +0.16(+3.87%)
Mar 13, 2009 4.227 4.261 4.096 4.136 0 -0.05(-1.16%)
Mar 12, 2009 3.987 4.206 3.916 4.184 8,437,233 +0.20(+4.94%)
Mar 11, 2009 4.029 4.061 3.937 3.987 9,090,247 -0.00(-0.07%)
Mar 10, 2009 3.699 4.023 3.699 3.990 10,362,708 +0.35(+9.48%)
Mar 09, 2009 3.612 3.762 3.589 3.645 8,353,854 -0.05(-1.31%)
Mar 06, 2009 3.697 3.796 3.599 3.693 0 +0.03(+0.94%)
Mar 05, 2009 3.844 3.907 3.585 3.659 5,916,198 -0.29(-7.37%)
Mar 04, 2009 3.872 3.997 3.813 3.950 7,711,270 +0.16(+4.18%)
Mar 02, 2009 3.963 3.993 3.752 3.792 8,528,583 -0.24(-5.85%)
Feb 27, 2009 3.983 4.117 3.964 4.027 0 -0.09(-2.29%)
Feb 26, 2009 4.140 4.196 4.086 4.121 7,030,426 +0.02(+0.52%)
Feb 25, 2009 4.087 4.186 3.967 4.100 10,780,961 -0.02(-0.42%)
Feb 24, 2009 3.933 4.167 3.904 4.117 6,371,997 +0.24(+6.22%)
Feb 23, 2009 4.064 4.134 3.857 3.876 9,039,091 -0.17(-4.23%)
Feb 20, 2009 3.892 4.119 3.892 4.047 8,620,109 +0.03(+0.75%)
Feb 19, 2009 4.067 4.120 3.996 4.017 7,709,477 -0.09(-2.09%)
Feb 18, 2009 4.151 4.166 4.024 4.103 7,075,530 -0.01(-0.14%)
Feb 17, 2009 4.217 4.234 4.074 4.109 10,084,622 -0.26(-5.98%)
Feb 13, 2009 4.356 4.435 4.317 4.370 8,353,546 +0.03(+0.69%)
Feb 12, 2009 4.317 4.370 4.184 4.340 10,700,006 -0.01(-0.30%)
Feb 11, 2009 4.354 4.406 4.293 4.353 13,553,204 -0.04(-1.01%)
Feb 10, 2009 4.597 4.678 4.331 4.397 16,213,159 -0.31(-6.58%)
Feb 09, 2009 4.704 4.721 4.548 4.707 10,409,591 +0.06(+1.29%)
Feb 06, 2009 4.491 4.738 4.465 4.647 11,656,491 +0.11(+2.39%)
Feb 05, 2009 4.391 4.571 4.367 4.538 10,149,207 +0.12(+2.61%)
Feb 04, 2009 4.426 4.541 4.391 4.423 6,676,842 +0.01(+0.29%)
Feb 03, 2009 4.313 4.427 4.266 4.410 7,419,602 +0.12(+2.83%)
Feb 02, 2009 4.271 4.347 4.197 4.288 8,741,818 -0.03(-0.73%)
Jan 30, 2009 4.403 4.417 4.218 4.320 0 -0.08(-1.75%)
Jan 29, 2009 4.527 4.555 4.368 4.397 10,263,722 -0.14(-3.08%)
Jan 28, 2009 4.537 4.657 4.451 4.537 27,318,150 -0.15(-3.14%)
Jan 27, 2009 4.463 4.764 4.390 4.684 9,924,154 +0.32(+7.33%)
Jan 26, 2009 4.434 4.543 4.304 4.364 8,668,779 +0.03(+0.69%)
Jan 23, 2009 4.224 4.390 4.134 4.334 8,974,071 +0.06(+1.44%)
Jan 22, 2009 4.186 4.351 4.121 4.273 7,766,118 -0.03(-0.60%)
Jan 21, 2009 4.139 4.301 4.051 4.298 6,271,702 +0.28(+6.85%)
Jan 20, 2009 4.483 4.483 4.017 4.023 10,723,360 -0.42(-9.51%)
Jan 16, 2009 4.661 4.674 4.351 4.445 4,682,145 -0.04(-0.95%)
Jan 15, 2009 4.443 4.523 4.243 4.488 8,407,084 +0.07(+1.52%)
Jan 14, 2009 4.641 4.641 4.388 4.421 6,790,489 -0.29(-6.18%)
Jan 13, 2009 4.898 5.007 4.610 4.712 9,364,844 -0.23(-4.62%)
Jan 12, 2009 4.987 5.012 4.847 4.941 8,712,132 -0.11(-2.23%)
Jan 09, 2009 5.269 5.312 5.027 5.054 5,668,219 -0.21(-3.91%)
Jan 08, 2009 5.218 5.309 5.166 5.259 5,650,427 -0.04(-0.75%)
Jan 07, 2009 5.486 5.526 5.234 5.299 5,127,703 -0.26(-4.65%)
Jan 06, 2009 5.348 5.568 5.329 5.558 7,372,312 +0.29(+5.53%)
Jan 05, 2009 4.964 5.375 4.905 5.266 7,932,183 +0.36(+7.39%)
Jan 02, 2009 4.827 4.947 4.780 4.904 0 +0.10(+2.17%)
Jan 01, 2009 4.698 4.841 4.698 4.800 0 +0.00(+0.00%)
Dec 31, 2008 4.698 4.841 4.698 4.800 4,613,967 +0.06(+1.17%)
Dec 30, 2008 4.594 4.745 4.544 4.744 3,738,955 +0.19(+4.10%)
Dec 29, 2008 4.624 4.627 4.460 4.557 5,230,731 -0.10(-2.24%)
Dec 26, 2008 4.568 4.670 4.568 4.661 3,110,899 +0.10(+2.26%)
Dec 24, 2008 4.568 4.595 4.505 4.558 1,807,722 +0.08(+1.72%)
Dec 23, 2008 4.568 4.621 4.416 4.481 5,306,972 -0.09(-1.88%)
Dec 22, 2008 4.650 4.662 4.471 4.567 4,896,571 -0.03(-0.59%)
Dec 19, 2008 4.871 4.912 4.530 4.594 8,597,518 -0.24(-4.93%)
Dec 18, 2008 5.024 5.054 4.742 4.832 5,307,378 -0.19(-3.70%)
Dec 17, 2008 4.957 5.094 4.915 5.018 4,749,546 +0.01(+0.26%)
Dec 16, 2008 4.750 5.014 4.750 5.005 6,325,751 +0.33(+6.96%)
Dec 15, 2008 4.735 4.788 4.548 4.680 6,684,365 -0.02(-0.46%)
Dec 12, 2008 4.638 4.931 4.563 4.701 6,695,132 -0.04(-0.81%)
Dec 11, 2008 4.684 4.919 4.671 4.740 8,443,958 +0.02(+0.48%)
Dec 10, 2008 4.590 4.778 4.574 4.717 5,927,504 +0.20(+4.39%)
Dec 09, 2008 4.525 4.635 4.388 4.518 4,589,380 -0.11(-2.35%)
Dec 08, 2008 4.630 4.830 4.551 4.627 7,954,339 +0.22(+5.09%)
Dec 05, 2008 4.250 4.434 4.207 4.403 7,232,670 +0.06(+1.35%)
Dec 04, 2008 4.357 4.547 4.246 4.344 10,477,622 -0.01(-0.16%)
Dec 03, 2008 4.139 4.394 3.989 4.351 9,320,812 +0.13(+3.15%)
Dec 02, 2008 4.361 4.364 4.086 4.218 7,125,188 -0.05(-1.07%)
Dec 01, 2008 4.568 4.577 4.258 4.264 10,456,061 -0.33(-7.24%)
Nov 28, 2008 4.528 4.608 4.435 4.597 2,105,233 +0.11(+2.52%)
Nov 26, 2008 4.258 4.494 4.169 4.484 7,067,209 +0.06(+1.45%)
Nov 25, 2008 4.595 4.647 4.311 4.420 6,719,221 -0.07(-1.56%)
Nov 24, 2008 4.260 4.568 4.176 4.490 8,860,313 +0.40(+9.81%)
Nov 21, 2008 4.041 4.214 3.800 4.089 12,190,541 +0.05(+1.27%)
Nov 20, 2008 4.283 4.367 3.972 4.037 12,742,447 -0.38(-8.63%)
Nov 19, 2008 4.754 4.792 4.390 4.418 9,467,529 -0.42(-8.68%)
Nov 18, 2008 4.721 4.875 4.700 4.838 7,812,631 +0.06(+1.32%)
Nov 17, 2008 4.811 4.897 4.623 4.775 11,528,912 -0.11(-2.19%)
Nov 14, 2008 5.431 5.456 4.859 4.882 10,749,523 -0.68(-12.24%)
Nov 13, 2008 5.333 5.590 4.732 5.563 18,552,824 +0.33(+6.36%)
Nov 12, 2008 5.803 5.803 5.224 5.231 6,875,612 -0.68(-11.48%)
Nov 11, 2008 5.944 6.000 5.696 5.909 5,418,587 -0.10(-1.64%)
Nov 10, 2008 6.096 6.334 5.952 6.007 6,428,996 +0.06(+1.01%)
Nov 07, 2008 6.149 6.174 5.859 5.947 5,666,839 -0.14(-2.30%)
Nov 06, 2008 6.294 6.353 5.972 6.087 6,366,961 -0.20(-3.20%)
Nov 05, 2008 6.841 6.919 6.221 6.288 8,095,284 -0.68(-9.81%)
Nov 04, 2008 6.480 7.074 6.480 6.972 7,521,824 +0.55(+8.49%)
Nov 03, 2008 6.515 6.650 6.368 6.427 4,677,200 +0.00(+0.04%)
Oct 31, 2008 6.094 6.510 5.980 6.424 8,424,568 +0.25(+4.00%)
Oct 30, 2008 6.064 6.281 5.960 6.177 8,002,427 +0.20(+3.42%)
Oct 29, 2008 5.685 6.301 5.466 5.973 11,217,139 +0.42(+7.48%)
Oct 28, 2008 5.119 5.590 4.974 5.558 7,812,862 +0.60(+12.09%)
Oct 27, 2008 5.189 5.358 4.947 4.958 5,551,091 -0.29(-5.50%)
Oct 24, 2008 4.997 5.371 4.895 5.246 8,103,514 -0.07(-1.29%)
Oct 23, 2008 5.255 5.341 5.039 5.315 7,511,751 +0.04(+0.84%)
Oct 22, 2008 5.510 5.592 5.102 5.271 7,191,678 -0.37(-6.53%)
Oct 21, 2008 5.847 5.997 5.585 5.639 5,330,081 -0.43(-7.06%)
Oct 20, 2008 5.710 6.101 5.622 6.067 6,318,431 +0.38(+6.73%)
Oct 17, 2008 5.580 5.902 5.413 5.685 6,536,065 -0.08(-1.31%)
Oct 16, 2008 5.593 5.773 5.174 5.760 7,766,672 +0.28(+5.13%)
Oct 15, 2008 5.932 6.120 5.479 5.479 8,194,122 -0.84(-13.30%)
Oct 14, 2008 6.595 7.074 6.131 6.320 14,491,238 +0.05(+0.87%)
Oct 13, 2008 5.889 6.294 5.864 6.266 4,646,463 +0.48(+8.34%)
Oct 10, 2008 5.516 5.964 5.199 5.783 11,481,496 -0.10(-1.65%)
Oct 09, 2008 6.167 6.269 5.667 5.880 10,363,471 -0.12(-1.93%)
Oct 08, 2008 5.989 6.211 5.720 5.996 10,291,888 -0.08(-1.39%)
Oct 07, 2008 6.300 6.630 6.062 6.080 11,416,385 -0.22(-3.53%)
Oct 06, 2008 6.346 6.357 5.743 6.303 12,410,186 -0.25(-3.88%)
Oct 03, 2008 6.959 7.184 6.495 6.557 0 -0.35(-5.02%)
Oct 02, 2008 7.382 7.382 6.835 6.904 5,298,005 -0.58(-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.