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 (%)
Sep 30, 2008 9.310 9.680 9.160 9.310 1,905,390 +0.02(+0.22%)
Sep 29, 2008 9.890 9.970 9.210 9.290 785,757 -0.60(-6.07%)
Sep 26, 2008 10.11 10.40 9.780 9.890 1,180,853 -0.49(-4.72%)
Sep 25, 2008 10.10 10.52 10.10 10.38 994,325 +0.16(+1.57%)
Sep 24, 2008 10.09 10.26 9.850 10.22 3,200,334 +0.32(+3.23%)
Sep 23, 2008 9.850 10.10 9.640 9.900 1,357,707 -0.04(-0.40%)
Sep 22, 2008 10.20 10.20 9.800 9.940 1,116,414 -0.05(-0.50%)
Sep 19, 2008 10.20 10.52 9.910 9.990 1,169,856 +0.07(+0.71%)
Sep 18, 2008 10.10 10.23 9.900 9.920 793,830 -0.23(-2.27%)
Sep 17, 2008 10.10 10.59 10.10 10.15 1,235,158 -0.16(-1.55%)
Sep 16, 2008 10.00 10.35 9.930 10.31 841,839 +0.19(+1.88%)
Sep 15, 2008 10.60 10.66 10.03 10.12 1,056,707 -0.56(-5.24%)
Sep 12, 2008 10.98 10.98 10.62 10.68 643,431 -0.20(-1.84%)
Sep 11, 2008 10.78 10.97 10.78 10.88 920,816 +0.04(+0.37%)
Sep 10, 2008 10.60 10.97 10.51 10.84 768,775 +0.22(+2.07%)
Sep 09, 2008 10.70 11.05 10.55 10.62 816,311 -0.15(-1.39%)
Sep 08, 2008 11.00 11.09 10.70 10.77 1,813,227 -0.13(-1.19%)
Sep 05, 2008 10.65 11.01 10.65 10.90 663,106 +0.12(+1.11%)
Sep 04, 2008 10.90 11.07 10.73 10.78 618,244 -0.22(-2.00%)
Sep 03, 2008 10.66 11.08 10.66 11.00 1,106,983 +0.25(+2.33%)
Sep 02, 2008 11.36 11.39 10.70 10.75 1,833,249 -0.84(-7.25%)
Aug 29, 2008 11.28 11.59 11.09 11.59 817,957 +0.18(+1.58%)
Aug 28, 2008 11.09 11.59 11.03 11.41 1,532,919 +0.42(+3.82%)
Aug 27, 2008 10.72 11.21 10.72 10.99 1,155,618 +0.24(+2.23%)
Aug 26, 2008 10.90 11.09 10.70 10.75 595,064 -0.27(-2.45%)
Aug 25, 2008 11.19 11.19 10.93 11.02 660,509 -0.14(-1.25%)
Aug 22, 2008 11.00 11.19 10.91 11.16 450,140 +0.03(+0.27%)
Aug 21, 2008 11.05 11.22 11.02 11.13 914,176 -0.01(-0.09%)
Aug 20, 2008 11.20 11.44 11.06 11.14 916,463 -0.06(-0.54%)
Aug 19, 2008 11.06 11.25 11.00 11.20 961,330 +0.00(+0.00%)
Aug 18, 2008 11.48 11.48 11.14 11.20 675,148 -0.30(-2.61%)
Aug 15, 2008 11.45 11.56 11.34 11.50 1,029,765 +0.05(+0.44%)
Aug 14, 2008 11.66 11.68 11.37 11.45 1,279,402 -0.15(-1.29%)
Aug 13, 2008 11.40 11.65 11.31 11.60 1,668,031 +0.20(+1.75%)
Aug 12, 2008 11.27 11.42 11.25 11.40 1,657,396 +0.02(+0.18%)
Aug 11, 2008 11.36 11.50 11.26 11.38 1,534,097 -0.12(-1.04%)
Aug 08, 2008 11.35 11.57 11.25 11.50 870,226 +0.20(+1.77%)
Aug 07, 2008 11.11 11.30 10.98 11.30 1,384,914 +0.10(+0.89%)
Aug 06, 2008 11.15 11.20 11.07 11.20 1,388,741 +0.06(+0.54%)
Aug 05, 2008 10.56 11.20 10.56 11.14 1,172,085 +0.32(+2.96%)
Aug 04, 2008 10.95 11.05 10.68 10.82 543,971 +0.00(+0.00%)
Aug 01, 2008 10.95 11.05 10.68 10.82 543,971 -0.08(-0.73%)
Jul 31, 2008 11.05 11.38 10.90 10.90 1,135,819 -0.32(-2.85%)
Jul 30, 2008 11.10 11.22 10.80 11.22 1,994,874 +0.11(+0.99%)
Jul 29, 2008 10.64 11.11 10.35 11.11 1,816,192 +0.78(+7.55%)
Jul 28, 2008 10.45 10.64 10.32 10.33 2,120,394 -0.25(-2.36%)
Jul 25, 2008 10.59 10.64 10.40 10.58 1,629,400 +0.19(+1.83%)
Jul 24, 2008 10.45 10.69 10.39 10.39 1,281,268 -0.05(-0.48%)
Jul 23, 2008 10.15 10.65 10.03 10.44 2,077,506 +0.36(+3.57%)
Jul 22, 2008 9.980 10.18 9.970 10.08 1,188,242 +0.01(+0.10%)
Jul 21, 2008 10.20 10.40 10.00 10.07 659,987 -0.06(-0.59%)
Jul 18, 2008 10.14 10.30 10.00 10.13 1,233,703 +0.11(+1.10%)
Jul 17, 2008 10.07 10.25 9.920 10.02 1,853,978 -0.05(-0.50%)
Jul 16, 2008 9.060 10.10 9.060 10.07 1,472,208 +1.07(+11.89%)
Jul 15, 2008 9.530 9.580 8.950 9.000 2,753,934 -0.59(-6.15%)
Jul 14, 2008 9.800 9.800 9.520 9.590 951,452 -0.33(-3.33%)
Jul 11, 2008 9.980 10.00 9.750 9.920 826,543 -0.08(-0.80%)
Jul 10, 2008 10.33 10.33 9.870 10.00 1,773,722 -0.31(-3.01%)
Jul 09, 2008 10.35 10.44 10.23 10.31 579,164 +0.00(+0.00%)
Jul 08, 2008 10.73 10.74 10.15 10.31 1,704,992 +0.36(+3.62%)
Jul 07, 2008 10.14 10.18 9.580 9.950 3,313,161 -0.31(-3.02%)
Jul 04, 2008 10.23 10.41 9.940 10.26 390,444 +0.31(+3.12%)
Jul 03, 2008 10.02 10.31 9.940 9.950 2,112,521 -0.19(-1.87%)
Jul 02, 2008 10.08 10.26 10.06 10.14 1,954,546 -0.02(-0.20%)
Jul 01, 2008 9.940 10.29 9.860 10.16 2,844,649 +0.00(+0.00%)
Jun 30, 2008 9.940 10.29 9.860 10.16 2,844,649 +0.41(+4.21%)
Jun 27, 2008 10.17 10.17 9.680 9.750 3,019,475 -0.45(-4.41%)
Jun 26, 2008 10.11 10.32 9.850 10.20 1,991,881 +0.08(+0.79%)
Jun 25, 2008 10.19 10.39 10.09 10.12 1,683,583 -0.11(-1.08%)
Jun 24, 2008 10.40 10.40 10.20 10.23 3,804,808 -0.13(-1.25%)
Jun 23, 2008 10.29 10.42 10.25 10.36 1,706,192 +0.09(+0.88%)
Jun 20, 2008 10.51 10.57 10.23 10.27 2,004,336 -0.26(-2.47%)
Jun 19, 2008 10.58 10.75 10.52 10.53 1,101,599 -0.16(-1.50%)
Jun 18, 2008 10.77 10.80 10.52 10.69 890,750 -0.13(-1.20%)
Jun 17, 2008 11.19 11.19 10.70 10.82 2,869,879 -0.31(-2.79%)
Jun 16, 2008 10.83 11.15 10.83 11.13 2,320,278 +0.24(+2.20%)
Jun 13, 2008 10.80 11.07 10.80 10.89 1,531,949 +0.06(+0.55%)
Jun 12, 2008 10.67 10.90 10.67 10.83 1,913,724 +0.08(+0.74%)
Jun 11, 2008 10.75 10.87 10.67 10.75 3,430,792 -0.07(-0.65%)
Jun 10, 2008 10.65 10.89 10.56 10.82 2,251,180 +0.19(+1.79%)
Jun 09, 2008 10.82 10.93 10.54 10.63 1,972,748 -0.23(-2.12%)
Jun 06, 2008 10.98 10.98 10.77 10.86 1,228,343 -0.22(-1.99%)
Jun 05, 2008 10.90 11.13 10.70 11.08 3,144,693 +0.31(+2.88%)
Jun 04, 2008 10.66 10.81 10.47 10.77 945,071 +0.07(+0.65%)
Jun 03, 2008 10.40 10.83 10.40 10.70 1,031,970 +0.28(+2.69%)
Jun 02, 2008 10.51 10.53 10.30 10.42 976,675 -0.27(-2.53%)
May 30, 2008 10.91 10.91 10.68 10.69 1,333,445 -0.16(-1.47%)
May 29, 2008 10.50 10.94 10.50 10.85 842,913 +0.22(+2.07%)
May 28, 2008 10.55 10.65 10.24 10.63 1,760,138 +0.06(+0.57%)
May 27, 2008 10.48 10.59 10.46 10.57 1,812,744 +0.01(+0.09%)
May 26, 2008 10.55 10.69 10.53 10.56 479,573 -0.06(-0.56%)
May 23, 2008 10.52 10.68 10.48 10.62 1,862,929 +0.07(+0.66%)
May 22, 2008 10.17 10.56 10.17 10.55 1,537,285 +0.30(+2.93%)
May 21, 2008 10.60 10.70 10.15 10.25 1,079,693 -0.33(-3.12%)
May 20, 2008 11.00 11.02 10.47 10.58 3,063,304 -0.40(-3.64%)
May 19, 2008 11.10 11.14 10.91 10.98 2,179,607 +0.00(+0.00%)
May 16, 2008 11.10 11.14 10.91 10.98 2,179,607 -0.13(-1.17%)
May 15, 2008 11.11 11.20 11.06 11.11 2,929,334 -0.11(-0.98%)
May 14, 2008 11.05 11.27 10.99 11.22 1,595,517 +0.22(+2.00%)
May 13, 2008 11.09 11.09 10.95 11.00 1,335,239 -0.09(-0.81%)
May 12, 2008 10.90 11.13 10.85 11.09 1,231,419 +0.15(+1.37%)
May 09, 2008 10.88 11.00 10.84 10.94 590,325 +0.00(+0.00%)
May 08, 2008 10.95 11.19 10.81 10.94 2,272,109 -0.11(-1.00%)
May 07, 2008 11.35 11.35 11.00 11.05 14,332,202 -0.47(-4.08%)
May 06, 2008 11.57 11.60 11.44 11.52 587,267 -0.13(-1.12%)
May 05, 2008 11.66 11.78 11.57 11.65 928,778 -0.11(-0.94%)
May 02, 2008 11.73 11.78 11.76 11.76 847,293 -0.01(-0.08%)
May 01, 2008 11.73 11.95 11.77 11.77 577,895 +0.04(+0.34%)
Apr 30, 2008 11.46 11.91 11.46 11.73 1,267,046 +0.21(+1.82%)
Apr 29, 2008 11.77 11.85 11.39 11.52 1,525,901 -0.19(-1.62%)
Apr 28, 2008 11.64 11.85 11.56 11.71 419,766 -0.01(-0.09%)
Apr 25, 2008 11.60 11.78 11.55 11.72 448,724 +0.20(+1.74%)
Apr 24, 2008 11.50 11.81 11.50 11.52 944,764 -0.18(-1.54%)
Apr 23, 2008 11.73 11.79 11.53 11.70 1,527,499 -0.10(-0.85%)
Apr 22, 2008 11.92 11.95 11.72 11.80 576,489 -0.18(-1.50%)
Apr 21, 2008 11.83 12.02 11.79 11.98 755,697 +0.00(+0.00%)
Apr 18, 2008 11.79 12.00 11.78 11.98 2,131,569 +0.19(+1.61%)
Apr 17, 2008 11.52 11.84 11.52 11.79 1,294,616 +0.19(+1.64%)
Apr 16, 2008 11.37 11.61 11.37 11.60 1,505,877 +0.15(+1.31%)
Apr 15, 2008 11.47 11.54 11.35 11.45 1,103,269 +0.04(+0.35%)
Apr 14, 2008 11.47 11.56 11.35 11.41 887,722 -0.10(-0.87%)
Apr 11, 2008 11.60 11.68 11.38 11.51 2,353,547 -0.13(-1.12%)
Apr 10, 2008 11.62 11.70 11.36 11.64 3,411,019 -0.01(-0.09%)
Apr 09, 2008 11.30 11.72 11.23 11.65 1,312,772 +0.33(+2.92%)
Apr 08, 2008 11.25 11.38 11.17 11.32 1,127,796 -0.06(-0.53%)
Apr 07, 2008 11.40 11.45 11.32 11.38 1,292,862 -0.05(-0.44%)
Apr 04, 2008 11.28 11.44 11.26 11.43 980,976 +0.03(+0.26%)
Apr 03, 2008 11.39 11.44 11.31 11.40 690,470 +0.08(+0.71%)
Apr 02, 2008 11.34 11.55 11.23 11.32 2,541,332 +0.01(+0.09%)
Apr 01, 2008 10.90 11.50 10.74 11.31 1,939,515 +0.41(+3.76%)
Mar 31, 2008 10.88 10.90 10.45 10.90 1,524,680 +0.10(+0.93%)
Mar 28, 2008 10.86 11.03 10.75 10.80 749,381 -0.13(-1.19%)
Mar 27, 2008 10.85 10.93 10.58 10.93 840,680 +0.13(+1.20%)
Mar 26, 2008 10.86 10.95 10.72 10.80 1,629,264 -0.18(-1.64%)
Mar 25, 2008 10.64 10.98 10.64 10.98 1,720,873 +0.26(+2.43%)
Mar 24, 2008 10.30 10.74 10.30 10.72 1,818,476 +0.32(+3.08%)
Mar 21, 2008 10.31 10.40 10.18 10.40 1,091,484 +0.00(+0.00%)
Mar 20, 2008 10.31 10.40 10.18 10.40 1,091,484 +0.02(+0.19%)
Mar 19, 2008 10.70 10.70 10.31 10.38 911,133 -0.32(-2.99%)
Mar 18, 2008 10.49 10.70 10.47 10.70 964,302 +0.33(+3.18%)
Mar 17, 2008 10.29 10.48 10.25 10.37 4,456,250 -0.18(-1.71%)
Mar 14, 2008 10.60 10.70 10.51 10.55 508,638 -0.15(-1.40%)
Mar 13, 2008 10.48 10.72 10.18 10.70 1,055,500 +0.11(+1.04%)
Mar 12, 2008 10.55 10.74 10.55 10.59 582,574 -0.03(-0.28%)
Mar 11, 2008 10.72 10.79 10.51 10.62 1,144,265 -0.10(-0.93%)
Mar 10, 2008 10.66 10.78 10.64 10.72 1,017,106 +0.06(+0.56%)
Mar 07, 2008 10.74 10.80 10.52 10.66 730,418 -0.24(-2.20%)
Mar 06, 2008 10.96 10.96 10.83 10.90 1,090,809 +0.06(+0.55%)
Mar 05, 2008 10.90 10.97 10.76 10.84 4,231,383 +0.09(+0.84%)
Mar 04, 2008 10.90 10.93 10.70 10.75 1,098,105 -0.15(-1.38%)
Mar 03, 2008 10.80 10.94 10.80 10.90 935,503 +0.00(+0.00%)
Feb 29, 2008 10.90 11.01 10.74 10.90 843,142 -0.05(-0.46%)
Feb 28, 2008 10.95 11.00 10.85 10.95 651,519 +0.01(+0.09%)
Feb 27, 2008 10.75 10.97 10.75 10.94 1,244,131 +0.07(+0.64%)
Feb 26, 2008 10.90 11.00 10.80 10.87 2,742,664 -0.05(-0.46%)
Feb 25, 2008 10.84 10.96 10.80 10.92 594,386 +0.00(+0.00%)
Feb 22, 2008 10.96 11.00 10.87 10.92 968,031 -0.07(-0.64%)
Feb 21, 2008 10.62 11.06 10.62 10.99 730,731 +0.35(+3.29%)
Feb 20, 2008 10.70 10.90 10.53 10.64 937,212 -0.06(-0.56%)
Feb 19, 2008 10.95 10.95 10.65 10.70 754,310 -0.23(-2.10%)
Feb 18, 2008 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Feb 15, 2008 10.87 10.98 10.77 10.93 593,040 +0.05(+0.46%)
Feb 14, 2008 10.97 11.01 10.78 10.88 1,003,346 -0.17(-1.54%)
Feb 13, 2008 10.84 11.05 10.76 11.05 1,204,526 +0.29(+2.70%)
Feb 12, 2008 10.26 10.89 10.26 10.76 968,761 +0.40(+3.86%)
Feb 11, 2008 10.20 10.41 10.12 10.36 758,699 +0.06(+0.58%)
Feb 08, 2008 10.47 10.63 10.17 10.30 1,350,634 -0.24(-2.28%)
Feb 07, 2008 10.10 10.60 10.10 10.54 1,091,931 +0.33(+3.23%)
Feb 06, 2008 10.34 10.35 10.12 10.21 1,249,388 +0.05(+0.49%)
Feb 05, 2008 10.06 10.50 10.00 10.16 2,344,841 -0.14(-1.36%)
Feb 04, 2008 10.50 10.64 10.11 10.30 1,033,185 -0.24(-2.28%)
Feb 01, 2008 10.06 10.54 10.04 10.54 662,141 +0.49(+4.88%)
Jan 31, 2008 9.910 10.17 9.870 10.05 385,191 -0.01(-0.10%)
Jan 30, 2008 9.700 10.24 9.700 10.06 1,517,467 +0.32(+3.29%)
Jan 29, 2008 9.850 10.03 9.630 9.740 3,227,215 +0.07(+0.72%)
Jan 28, 2008 9.700 9.790 9.450 9.670 662,621 +0.02(+0.21%)
Jan 25, 2008 10.19 10.19 9.650 9.650 994,219 -0.26(-2.62%)
Jan 24, 2008 10.20 10.48 9.870 9.910 1,191,630 -0.14(-1.39%)
Jan 23, 2008 9.590 10.08 9.580 10.05 666,205 +0.43(+4.47%)
Jan 22, 2008 9.350 9.670 9.350 9.620 512,154 +0.01(+0.10%)
Jan 21, 2008 9.170 9.760 9.170 9.610 382,246 -0.02(-0.21%)
Jan 18, 2008 9.840 9.970 9.560 9.630 724,959 -0.11(-1.13%)
Jan 17, 2008 10.15 10.21 9.710 9.740 523,718 -0.43(-4.23%)
Jan 16, 2008 10.20 10.39 9.970 10.17 981,467 -0.27(-2.59%)
Jan 15, 2008 10.25 10.50 10.25 10.44 924,021 +0.14(+1.36%)
Jan 14, 2008 10.50 10.56 10.24 10.30 400,220 -0.20(-1.90%)
Jan 11, 2008 10.56 10.64 10.50 10.50 806,831 -0.28(-2.60%)
Jan 10, 2008 10.82 10.96 10.60 10.78 575,728 -0.24(-2.18%)
Jan 09, 2008 10.57 11.10 10.50 11.02 474,874 +0.40(+3.77%)
Jan 08, 2008 10.71 10.94 10.60 10.62 443,762 -0.10(-0.93%)
Jan 07, 2008 10.99 11.07 10.72 10.72 684,670 -0.30(-2.72%)
Jan 04, 2008 10.66 11.06 10.66 11.02 422,745 -0.13(-1.17%)
Jan 03, 2008 11.00 11.15 10.68 11.15 661,087 +0.16(+1.46%)
Jan 02, 2008 11.45 11.45 10.95 10.99 420,218 -0.60(-5.18%)
Jan 01, 2008 11.59 11.59 11.59 11.59 0 +0.00(+0.00%)
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%)
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.