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

CGI Group (TSX: GIB-A )

134.59 +0.50 (+0.37%)
Streaming Delayed Price Updated: 4:16 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 (%)
Dec 31, 2007 11.46 11.59 11.31 11.59 334,797 +0.11(+0.96%)
Dec 28, 2007 11.42 11.48 11.30 11.48 151,366 +0.01(+0.09%)
Dec 27, 2007 11.30 11.59 11.29 11.47 707,845 +0.37(+3.33%)
Dec 26, 2007 11.42 11.45 11.10 11.10 394,857 +0.00(+0.00%)
Dec 24, 2007 11.42 11.45 11.10 11.10 394,857 -0.54(-4.64%)
Dec 21, 2007 11.45 11.86 11.40 11.64 959,983 +0.28(+2.46%)
Dec 20, 2007 11.45 11.58 11.26 11.36 636,118 -0.14(-1.22%)
Dec 19, 2007 11.40 11.60 11.30 11.50 967,274 +0.09(+0.79%)
Dec 18, 2007 11.65 11.70 11.36 11.41 1,131,169 -0.24(-2.06%)
Dec 17, 2007 11.56 11.77 11.55 11.65 2,194,365 +0.06(+0.52%)
Dec 14, 2007 11.48 11.70 11.48 11.59 803,587 +0.06(+0.52%)
Dec 13, 2007 11.75 11.79 11.37 11.53 904,964 -0.21(-1.79%)
Dec 12, 2007 11.75 11.82 11.73 11.74 595,872 +0.06(+0.51%)
Dec 11, 2007 11.75 11.90 11.65 11.68 915,441 +0.03(+0.26%)
Dec 10, 2007 11.76 11.85 11.46 11.65 705,058 -0.22(-1.85%)
Dec 07, 2007 11.65 11.95 11.65 11.87 795,506 +0.25(+2.15%)
Dec 06, 2007 11.60 11.78 11.50 11.62 925,476 +0.05(+0.43%)
Dec 05, 2007 11.10 11.70 11.10 11.57 2,365,229 +0.47(+4.23%)
Dec 04, 2007 11.10 11.18 11.01 11.10 1,402,184 -0.03(-0.27%)
Dec 03, 2007 11.30 11.30 11.06 11.13 539,855 -0.24(-2.11%)
Nov 30, 2007 11.11 11.57 11.11 11.37 1,366,053 +0.03(+0.26%)
Nov 29, 2007 11.15 11.39 11.14 11.34 1,208,157 +0.08(+0.71%)
Nov 28, 2007 11.05 11.34 11.05 11.26 1,057,677 +0.24(+2.18%)
Nov 27, 2007 10.70 11.09 10.70 11.02 789,840 +0.37(+3.47%)
Nov 26, 2007 10.65 10.82 10.50 10.65 998,812 +0.00(+0.00%)
Nov 23, 2007 10.55 10.90 10.55 10.65 872,863 -0.12(-1.11%)
Nov 21, 2007 10.66 10.88 10.53 10.77 741,424 +0.11(+1.03%)
Nov 20, 2007 10.56 10.70 10.56 10.66 786,449 -0.01(-0.09%)
Nov 19, 2007 10.49 10.91 10.49 10.67 1,716,003 +0.06(+0.57%)
Nov 16, 2007 10.68 10.74 10.58 10.61 732,878 +0.18(+1.73%)
Nov 15, 2007 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Nov 14, 2007 10.01 10.93 10.01 10.43 2,412,959 +0.57(+5.78%)
Nov 13, 2007 9.630 9.950 9.440 9.860 2,439,544 +0.26(+2.71%)
Nov 12, 2007 9.270 9.640 9.270 9.600 1,074,555 +0.32(+3.45%)
Nov 09, 2007 9.200 9.740 9.200 9.280 1,196,972 +0.06(+0.65%)
Nov 08, 2007 9.500 9.730 8.950 9.220 1,443,136 -0.23(-2.43%)
Nov 07, 2007 9.810 9.980 9.320 9.450 871,647 -0.40(-4.06%)
Nov 06, 2007 10.40 10.40 9.700 9.850 2,831,618 -0.51(-4.92%)
Nov 05, 2007 10.35 10.37 10.25 10.36 791,550 -0.01(-0.10%)
Nov 02, 2007 10.47 10.52 10.37 10.37 713,029 -0.21(-1.98%)
Nov 01, 2007 10.53 10.69 10.48 10.58 729,448 -0.18(-1.67%)
Oct 31, 2007 10.52 10.76 10.52 10.76 1,155,299 +0.21(+1.99%)
Oct 30, 2007 10.61 10.65 10.55 10.55 524,383 -0.10(-0.94%)
Oct 29, 2007 10.59 10.92 10.58 10.65 760,637 +0.06(+0.57%)
Oct 26, 2007 10.62 10.70 10.51 10.59 1,106,257 -0.15(-1.40%)
Oct 25, 2007 10.74 10.74 10.55 10.74 389,788 +0.14(+1.32%)
Oct 24, 2007 10.60 10.71 10.55 10.60 847,494 -0.07(-0.66%)
Oct 23, 2007 10.70 10.82 10.60 10.67 635,261 -0.05(-0.47%)
Oct 19, 2007 10.70 10.97 10.64 10.72 1,229,231 -0.02(-0.19%)
Oct 18, 2007 10.52 10.74 10.48 10.74 1,371,092 +0.10(+0.94%)
Oct 17, 2007 10.28 10.64 10.28 10.64 806,944 +0.36(+3.50%)
Oct 16, 2007 10.28 10.34 10.14 10.28 419,472 +0.00(+0.00%)
Oct 15, 2007 10.30 10.52 10.22 10.28 2,040,453 -0.12(-1.15%)
Oct 12, 2007 10.31 10.50 10.16 10.40 531,829 -0.09(-0.86%)
Oct 11, 2007 10.56 10.61 10.33 10.49 1,402,642 -0.10(-0.94%)
Oct 10, 2007 10.75 10.91 10.53 10.59 1,021,636 -0.15(-1.40%)
Oct 09, 2007 10.85 10.86 10.59 10.74 845,083 -0.16(-1.47%)
Oct 08, 2007 10.89 11.04 10.87 10.90 942,290 +0.00(+0.00%)
Oct 05, 2007 10.89 11.04 10.87 10.90 942,290 -0.05(-0.46%)
Oct 04, 2007 10.99 11.11 10.89 10.95 870,104 -0.01(-0.09%)
Oct 03, 2007 10.77 11.05 10.77 10.96 1,342,815 +0.18(+1.67%)
Oct 02, 2007 10.98 10.98 10.71 10.78 1,425,340 -0.18(-1.64%)
Oct 01, 2007 11.26 11.39 10.84 10.96 1,174,352 -0.43(-3.78%)
Sep 28, 2007 11.61 11.68 11.23 11.39 964,088 -0.31(-2.65%)
Sep 27, 2007 11.25 11.75 11.25 11.70 1,393,020 +0.45(+4.00%)
Sep 26, 2007 11.16 11.32 11.15 11.25 1,062,912 +0.07(+0.63%)
Sep 25, 2007 11.08 11.32 10.78 11.18 1,541,847 +0.01(+0.09%)
Sep 24, 2007 11.12 11.37 11.09 11.17 1,151,216 +0.06(+0.54%)
Sep 21, 2007 11.43 11.45 10.96 11.11 2,153,429 -0.24(-2.11%)
Sep 20, 2007 11.30 11.49 11.23 11.35 532,328 +0.03(+0.27%)
Sep 19, 2007 11.11 11.42 11.11 11.32 635,114 +0.23(+2.07%)
Sep 18, 2007 11.17 11.25 10.93 11.09 1,028,856 -0.07(-0.63%)
Sep 17, 2007 11.30 11.35 11.04 11.16 600,063 -0.18(-1.59%)
Sep 14, 2007 11.40 11.47 11.28 11.34 796,642 +0.00(+0.00%)
Sep 13, 2007 11.36 11.50 11.30 11.34 1,084,538 -0.11(-0.96%)
Sep 12, 2007 11.50 11.57 11.35 11.45 543,822 +0.01(+0.09%)
Sep 11, 2007 11.28 11.50 11.28 11.44 5,394,712 -0.02(-0.17%)
Sep 10, 2007 11.17 11.59 11.17 11.46 539,171 +0.18(+1.60%)
Sep 07, 2007 11.23 11.36 11.12 11.28 672,738 +0.12(+1.08%)
Sep 06, 2007 11.46 11.60 11.00 11.16 1,542,110 -0.33(-2.87%)
Sep 05, 2007 11.58 11.73 11.18 11.49 705,848 +0.00(+0.00%)
Sep 04, 2007 11.65 12.00 11.48 11.49 1,243,723 -0.21(-1.79%)
Aug 31, 2007 11.25 11.71 11.10 11.70 974,786 +0.58(+5.22%)
Aug 30, 2007 11.20 11.28 11.09 11.12 835,646 -0.18(-1.59%)
Aug 29, 2007 11.05 11.30 11.05 11.30 640,077 +0.30(+2.73%)
Aug 28, 2007 10.84 11.16 10.82 11.00 750,065 +0.05(+0.46%)
Aug 27, 2007 10.91 11.05 10.77 10.95 796,052 +0.10(+0.92%)
Aug 24, 2007 10.75 10.99 10.71 10.85 665,837 +0.07(+0.65%)
Aug 23, 2007 10.61 10.86 10.61 10.78 1,036,222 -0.02(-0.19%)
Aug 22, 2007 10.63 10.87 10.60 10.80 1,486,448 +0.25(+2.37%)
Aug 21, 2007 10.65 10.65 10.52 10.55 653,311 -0.13(-1.22%)
Aug 20, 2007 10.50 10.77 10.42 10.68 844,465 +0.03(+0.28%)
Aug 17, 2007 10.50 10.90 10.45 10.65 1,219,933 +0.65(+6.50%)
Aug 16, 2007 10.50 10.53 9.910 10.00 1,356,441 -0.48(-4.58%)
Aug 15, 2007 10.35 10.75 10.30 10.48 616,451 -0.12(-1.13%)
Aug 14, 2007 10.83 10.84 10.43 10.60 378,592 +0.03(+0.28%)
Aug 13, 2007 10.60 11.12 10.57 10.57 1,294,224 +0.07(+0.67%)
Aug 10, 2007 9.850 10.68 9.230 10.50 3,539,255 +0.74(+7.58%)
Aug 09, 2007 10.30 10.39 9.600 9.760 3,569,854 -0.69(-6.60%)
Aug 08, 2007 11.15 11.18 10.38 10.45 2,328,592 -0.63(-5.69%)
Aug 07, 2007 11.12 11.80 10.96 11.08 662,119 -0.04(-0.36%)
Aug 06, 2007 11.50 11.54 11.00 11.12 753,222 +0.00(+0.00%)
Aug 03, 2007 11.50 11.54 11.00 11.12 753,222 -0.28(-2.46%)
Aug 02, 2007 10.90 11.51 10.86 11.40 841,931 +0.65(+6.05%)
Aug 01, 2007 11.26 11.30 10.33 10.75 2,334,157 -0.20(-1.83%)
Jul 31, 2007 11.45 11.72 10.87 10.95 882,591 -0.45(-3.95%)
Jul 30, 2007 11.35 11.50 11.26 11.40 400,169 +0.12(+1.06%)
Jul 27, 2007 11.27 11.56 11.14 11.28 383,918 -0.22(-1.91%)
Jul 26, 2007 11.40 11.50 11.21 11.50 546,356 +0.10(+0.88%)
Jul 25, 2007 11.45 11.55 11.13 11.40 118,132 +0.09(+0.80%)
Jul 24, 2007 11.75 11.75 11.31 11.31 14,560 -0.47(-3.99%)
Jul 23, 2007 11.90 11.92 11.72 11.78 722,592 -0.16(-1.34%)
Jul 20, 2007 11.40 11.95 11.40 11.94 614,023 +0.14(+1.19%)
Jul 19, 2007 11.85 11.90 11.73 11.80 664,508 -0.10(-0.84%)
Jul 18, 2007 11.70 11.93 11.65 11.90 880,286 +0.18(+1.54%)
Jul 17, 2007 11.87 11.99 11.64 11.72 1,009,464 -0.18(-1.51%)
Jul 16, 2007 11.80 12.05 11.75 11.90 7,987,174 +0.16(+1.36%)
Jul 13, 2007 11.81 11.84 11.60 11.74 495,739 +0.04(+0.34%)
Jul 12, 2007 11.57 11.71 11.57 11.70 1,691,383 +0.00(+0.00%)
Jul 11, 2007 11.70 11.76 11.68 11.70 1,373,217 +0.00(+0.00%)
Jul 10, 2007 11.65 11.75 11.64 11.70 657,915 +0.00(+0.00%)
Jul 09, 2007 11.65 11.79 11.65 11.70 727,942 -0.04(-0.34%)
Jul 06, 2007 11.89 11.90 11.70 11.74 802,189 -0.16(-1.34%)
Jul 05, 2007 12.00 12.05 11.85 11.90 1,137,685 -0.26(-2.14%)
Jul 03, 2007 12.01 12.20 12.01 12.16 1,143,028 +0.21(+1.76%)
Jul 02, 2007 11.96 12.10 11.89 11.95 6,841,205 +0.00(+0.00%)
Jun 29, 2007 11.96 12.10 11.89 11.95 6,841,205 +0.06(+0.50%)
Jun 28, 2007 11.88 12.11 11.85 11.89 2,635,514 -0.05(-0.42%)
Jun 27, 2007 11.86 11.99 11.74 11.94 1,279,364 +0.06(+0.51%)
Jun 26, 2007 11.70 11.94 11.70 11.88 1,014,567 +0.31(+2.68%)
Jun 25, 2007 11.69 11.85 11.50 11.57 1,063,448 +0.01(+0.09%)
Jun 22, 2007 11.56 11.69 11.53 11.56 1,490,791 -0.01(-0.09%)
Jun 21, 2007 11.38 11.57 11.38 11.57 749,538 +0.10(+0.87%)
Jun 20, 2007 11.50 11.67 11.44 11.47 820,643 -0.03(-0.26%)
Jun 19, 2007 11.50 11.65 11.50 11.50 2,361,562 -0.03(-0.26%)
Jun 18, 2007 11.46 11.60 11.38 11.53 2,003,332 +0.06(+0.52%)
Jun 15, 2007 11.50 11.50 11.43 11.47 1,898,880 +0.00(+0.00%)
Jun 14, 2007 11.48 11.50 11.43 11.47 967,678 -0.02(-0.17%)
Jun 13, 2007 11.43 11.52 11.43 11.49 2,339,670 +0.00(+0.00%)
Jun 12, 2007 11.50 11.55 11.42 11.49 3,849,059 -0.06(-0.52%)
Jun 11, 2007 11.48 11.62 11.43 11.55 1,125,498 +0.02(+0.17%)
Jun 08, 2007 11.34 11.58 11.34 11.53 2,484,254 +0.17(+1.50%)
Jun 07, 2007 11.41 11.45 11.25 11.36 490,716 -0.14(-1.22%)
Jun 06, 2007 11.47 11.53 11.40 11.50 977,035 +0.10(+0.88%)
Jun 05, 2007 11.55 11.60 11.40 11.40 1,198,327 -0.24(-2.06%)
Jun 04, 2007 11.31 11.65 11.31 11.64 816,336 +0.15(+1.31%)
Jun 01, 2007 11.60 11.64 11.49 11.49 1,635,172 -0.06(-0.52%)
May 31, 2007 11.38 11.57 11.37 11.55 2,605,021 +0.16(+1.40%)
May 30, 2007 11.07 11.40 11.05 11.39 1,186,688 +0.26(+2.34%)
May 29, 2007 11.00 11.14 10.99 11.13 849,566 +0.14(+1.27%)
May 25, 2007 10.93 11.01 10.93 10.99 881,310 +0.02(+0.18%)
May 24, 2007 11.25 11.30 10.94 10.97 1,655,762 -0.33(-2.92%)
May 23, 2007 11.31 11.41 11.18 11.30 2,002,046 -0.07(-0.62%)
May 22, 2007 11.06 11.40 10.98 11.37 4,295,032 +0.37(+3.36%)
May 21, 2007 11.00 11.00 10.93 11.00 714,116 +0.00(+0.00%)
May 18, 2007 11.00 11.00 10.93 11.00 714,116 +0.00(+0.00%)
May 17, 2007 10.92 11.01 10.92 11.00 2,583,519 +0.00(+0.00%)
May 16, 2007 10.96 11.07 10.96 11.00 1,305,981 -0.01(-0.09%)
May 15, 2007 10.99 11.09 10.95 11.01 806,641 -0.06(-0.54%)
May 14, 2007 10.91 11.09 10.91 11.07 2,252,503 +0.10(+0.91%)
May 11, 2007 10.87 10.99 10.87 10.97 2,984,836 +0.02(+0.18%)
May 10, 2007 10.80 10.99 10.80 10.95 1,235,469 +0.12(+1.11%)
May 09, 2007 10.85 10.97 10.83 10.83 2,695,691 -0.07(-0.64%)
May 08, 2007 10.89 10.97 10.68 10.90 1,735,963 +0.01(+0.09%)
May 07, 2007 10.82 11.00 10.82 10.89 1,126,521 +0.02(+0.18%)
May 04, 2007 10.81 11.00 10.79 10.87 641,505 -0.12(-1.09%)
May 03, 2007 11.01 11.11 10.90 10.99 2,437,015 -0.02(-0.18%)
May 02, 2007 10.50 11.47 10.50 11.01 4,715,365 +0.94(+9.33%)
May 01, 2007 9.950 10.09 9.950 10.07 1,423,060 +0.17(+1.72%)
Apr 30, 2007 10.35 10.39 9.870 9.900 1,648,719 -0.40(-3.88%)
Apr 27, 2007 10.33 10.45 10.30 10.30 254,489 -0.10(-0.96%)
Apr 26, 2007 10.55 10.62 10.40 10.40 1,974,436 -0.15(-1.42%)
Apr 25, 2007 10.31 10.58 10.31 10.55 2,072,976 +0.20(+1.93%)
Apr 24, 2007 10.35 10.40 10.30 10.35 991,238 -0.05(-0.48%)
Apr 23, 2007 10.30 10.47 10.30 10.40 971,636 +0.00(+0.00%)
Apr 20, 2007 10.40 10.45 10.33 10.40 565,432 -0.02(-0.19%)
Apr 19, 2007 10.31 10.47 10.31 10.42 875,107 -0.02(-0.19%)
Apr 18, 2007 10.29 10.51 10.29 10.44 1,115,285 +0.05(+0.48%)
Apr 17, 2007 10.40 10.48 10.30 10.39 964,792 -0.08(-0.76%)
Apr 16, 2007 10.23 10.50 10.23 10.47 447,890 +0.17(+1.65%)
Apr 13, 2007 10.32 10.45 10.29 10.30 647,236 -0.06(-0.58%)
Apr 12, 2007 10.25 10.39 10.24 10.36 859,001 +0.06(+0.58%)
Apr 11, 2007 10.34 10.38 10.20 10.30 950,115 -0.04(-0.39%)
Apr 10, 2007 10.40 10.42 10.25 10.34 1,698,349 -0.11(-1.05%)
Apr 09, 2007 10.25 10.50 10.23 10.45 1,086,240 +0.13(+1.26%)
Apr 05, 2007 10.40 10.40 10.28 10.32 447,947 -0.10(-0.96%)
Apr 04, 2007 10.28 10.42 10.26 10.42 463,776 +0.05(+0.48%)
Apr 03, 2007 10.15 10.40 10.15 10.37 945,217 +0.18(+1.77%)
Apr 02, 2007 9.920 10.23 9.920 10.19 1,576,908 +0.21(+2.10%)
Mar 30, 2007 10.00 10.05 9.920 9.980 997,983 -0.03(-0.30%)
Mar 29, 2007 9.950 10.07 9.950 10.01 628,164 +0.04(+0.40%)
Mar 28, 2007 10.00 10.06 9.970 9.970 1,026,834 -0.17(-1.68%)
Mar 27, 2007 10.01 10.14 9.930 10.14 843,823 +0.09(+0.90%)
Mar 26, 2007 9.950 10.14 9.950 10.05 1,538,397 +0.04(+0.40%)
Mar 23, 2007 10.00 10.15 10.00 10.01 895,989 -0.06(-0.60%)
Mar 22, 2007 10.18 10.20 10.02 10.07 929,124 -0.11(-1.08%)
Mar 21, 2007 9.970 10.40 9.970 10.18 4,493,493 +0.21(+2.11%)
Mar 20, 2007 9.810 9.980 9.800 9.970 2,269,042 +0.07(+0.71%)
Mar 19, 2007 9.770 9.910 9.750 9.900 1,205,536 +0.14(+1.43%)
Mar 16, 2007 9.780 9.900 9.740 9.760 1,402,931 -0.10(-1.01%)
Mar 15, 2007 9.750 9.910 9.710 9.860 3,606,212 +0.05(+0.51%)
Mar 14, 2007 9.770 9.880 9.620 9.810 901,863 -0.12(-1.21%)
Mar 13, 2007 9.920 9.990 9.830 9.930 775,966 -0.07(-0.70%)
Mar 12, 2007 9.950 10.00 9.820 10.00 1,213,641 +0.06(+0.60%)
Mar 09, 2007 9.800 10.01 9.760 9.940 655,270 -0.02(-0.20%)
Mar 08, 2007 9.920 9.990 9.920 9.960 562,725 -0.03(-0.30%)
Mar 07, 2007 9.990 10.02 9.900 9.990 607,812 +0.03(+0.30%)
Mar 06, 2007 9.850 10.09 9.850 9.960 3,310,078 +0.05(+0.50%)
Mar 05, 2007 9.700 9.910 9.590 9.910 962,000 +0.23(+2.38%)
Mar 02, 2007 9.590 9.750 9.550 9.680 1,562,387 +0.03(+0.31%)
Mar 01, 2007 9.860 9.910 9.630 9.650 1,541,881 -0.23(-2.33%)
Feb 28, 2007 9.850 9.940 9.700 9.880 1,682,117 -0.07(-0.70%)
Feb 27, 2007 9.950 10.04 9.720 9.950 1,623,840 -0.06(-0.60%)
Feb 26, 2007 9.810 10.05 9.810 10.01 1,378,947 +0.11(+1.11%)
Feb 23, 2007 10.05 10.05 9.810 9.900 715,080 -0.23(-2.27%)
Feb 22, 2007 10.01 10.15 9.960 10.13 2,088,484 +0.12(+1.20%)
Feb 21, 2007 9.860 10.01 9.850 10.01 1,647,655 +0.15(+1.52%)
Feb 20, 2007 9.680 9.950 9.660 9.860 1,345,303 +0.04(+0.41%)
Feb 16, 2007 9.650 9.860 9.650 9.820 1,197,700 +0.09(+0.92%)
Feb 15, 2007 9.600 9.820 9.510 9.730 2,001,727 +0.18(+1.88%)
Feb 14, 2007 9.470 9.600 9.460 9.550 1,543,632 +0.06(+0.63%)
Feb 13, 2007 9.250 9.500 9.250 9.490 1,425,898 +0.09(+0.96%)
Feb 12, 2007 9.290 9.450 9.290 9.400 1,939,766 +0.06(+0.64%)
Feb 09, 2007 9.400 9.450 9.220 9.340 2,254,245 -0.10(-1.06%)
Feb 08, 2007 9.400 9.480 9.400 9.440 1,884,426 -0.03(-0.32%)
Feb 07, 2007 9.360 9.500 9.360 9.470 2,329,258 +0.03(+0.32%)
Feb 06, 2007 9.450 9.550 9.400 9.440 2,000,567 -0.06(-0.63%)
Feb 05, 2007 9.300 9.590 9.260 9.500 1,456,411 +0.14(+1.50%)
Feb 02, 2007 9.350 9.600 9.350 9.360 1,139,027 -0.03(-0.32%)
Feb 01, 2007 9.090 9.520 9.050 9.390 2,283,397 +0.24(+2.62%)
Jan 31, 2007 8.860 9.240 8.860 9.150 2,291,079 +0.20(+2.23%)
Jan 30, 2007 8.410 8.950 8.400 8.950 5,141,224 +0.74(+9.01%)
Jan 29, 2007 8.300 8.490 8.190 8.210 778,697 -0.26(-3.07%)
Jan 26, 2007 8.430 8.570 8.410 8.470 883,330 -0.08(-0.94%)
Jan 25, 2007 8.380 8.730 8.380 8.550 1,370,883 +0.04(+0.47%)
Jan 24, 2007 8.360 8.570 8.360 8.510 2,116,618 +0.03(+0.35%)
Jan 23, 2007 8.370 8.480 8.370 8.480 808,179 +0.11(+1.31%)
Jan 22, 2007 8.130 8.420 8.130 8.370 790,769 +0.17(+2.07%)
Jan 19, 2007 8.250 8.290 8.150 8.200 459,703 -0.05(-0.61%)
Jan 18, 2007 8.170 8.310 8.150 8.250 861,925 +0.00(+0.00%)
Jan 17, 2007 8.110 8.450 8.100 8.250 1,673,331 +0.13(+1.60%)
Jan 16, 2007 7.950 8.160 7.950 8.120 1,458,232 +0.12(+1.50%)
Jan 12, 2007 7.970 8.020 7.930 8.000 322,063 +0.05(+0.63%)
Jan 11, 2007 8.050 8.070 7.950 7.950 294,629 -0.17(-2.09%)
Jan 10, 2007 8.000 8.120 8.000 8.120 806,866 +0.12(+1.50%)
Jan 09, 2007 7.950 8.040 7.930 8.000 1,043,317 +0.05(+0.63%)
Jan 08, 2007 7.900 7.970 7.810 7.950 1,557,421 +0.06(+0.76%)
Jan 05, 2007 7.970 8.010 7.820 7.890 663,581 -0.08(-1.00%)
Jan 04, 2007 7.860 7.990 7.760 7.970 584,596 +0.12(+1.53%)
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.