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

Bombardier (OP: BDRBF )

46.21 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 29, 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 (%)
Aug 31, 2016 1.600 1.640 1.600 1.630 304,965 +0.04(+2.52%)
Aug 30, 2016 1.580 1.600 1.580 1.590 135,050 +0.01(+0.63%)
Aug 29, 2016 1.564 1.590 1.562 1.580 110,646 +0.02(+1.28%)
Aug 26, 2016 1.590 1.600 1.550 1.560 61,747 -0.01(-0.64%)
Aug 25, 2016 1.590 1.590 1.561 1.570 76,328 +0.01(+0.58%)
Aug 24, 2016 1.569 1.570 1.550 1.561 56,510 +0.00(+0.06%)
Aug 23, 2016 1.535 1.580 1.535 1.560 74,103 +0.02(+1.35%)
Aug 22, 2016 1.510 1.590 1.510 1.539 271,914 +0.02(+1.20%)
Aug 19, 2016 1.520 1.530 1.520 1.521 203,362 -0.03(-1.88%)
Aug 18, 2016 1.550 1.550 1.532 1.550 93,868 +0.02(+1.31%)
Aug 17, 2016 1.523 1.531 1.516 1.530 131,914 +0.00(+0.00%)
Aug 16, 2016 1.520 1.540 1.520 1.530 65,873 +0.00(+0.13%)
Aug 15, 2016 1.490 1.540 1.490 1.528 80,511 +0.02(+1.19%)
Aug 12, 2016 1.520 1.530 1.510 1.510 154,030 +0.00(+0.00%)
Aug 11, 2016 1.510 1.540 1.507 1.510 69,132 -0.01(-0.66%)
Aug 10, 2016 1.504 1.530 1.500 1.520 247,789 +0.02(+1.54%)
Aug 09, 2016 1.530 1.530 1.484 1.497 94,182 -0.01(-0.86%)
Aug 08, 2016 1.500 1.517 1.490 1.510 84,122 +0.01(+0.73%)
Aug 05, 2016 1.470 1.500 1.450 1.499 216,477 -0.03(-2.03%)
Aug 04, 2016 1.490 1.530 1.490 1.530 120,694 +0.03(+2.00%)
Aug 03, 2016 1.510 1.510 1.480 1.500 69,041 -0.02(-1.32%)
Aug 02, 2016 1.490 1.520 1.480 1.520 283,361 +0.03(+2.36%)
Aug 01, 2016 1.504 1.510 1.480 1.485 196,756 -0.02(-1.66%)
Jul 29, 2016 1.502 1.520 1.490 1.510 41,512 +0.01(+0.67%)
Jul 28, 2016 1.501 1.519 1.490 1.500 156,052 +0.00(+0.33%)
Jul 27, 2016 1.510 1.520 1.490 1.495 21,466 -0.01(-0.99%)
Jul 26, 2016 1.490 1.510 1.490 1.510 125,881 +0.01(+0.67%)
Jul 25, 2016 1.516 1.528 1.490 1.500 31,460 -0.02(-1.32%)
Jul 22, 2016 1.510 1.530 1.500 1.520 52,206 +0.00(+0.00%)
Jul 21, 2016 1.529 1.550 1.520 1.520 32,435 +0.00(+0.00%)
Jul 20, 2016 1.530 1.540 1.500 1.520 89,990 -0.03(-1.94%)
Jul 19, 2016 1.580 1.590 1.540 1.550 231,779 -0.05(-2.96%)
Jul 18, 2016 1.580 1.600 1.570 1.597 187,595 +0.01(+0.46%)
Jul 15, 2016 1.630 1.630 1.581 1.590 62,966 -0.03(-1.85%)
Jul 14, 2016 1.590 1.630 1.590 1.620 134,777 +0.02(+1.25%)
Jul 13, 2016 1.650 1.670 1.580 1.600 855,751 -0.05(-3.03%)
Jul 12, 2016 1.620 1.660 1.620 1.650 367,583 +0.06(+3.72%)
Jul 11, 2016 1.540 1.600 1.510 1.591 564,249 +0.07(+4.66%)
Jul 08, 2016 1.540 1.511 1.520 473,213 +0.01(+0.60%)
Jul 07, 2016 1.500 1.540 1.500 1.511 125,545 +0.02(+1.34%)
Jul 05, 2016 1.510 1.510 1.480 1.491 57,306 -0.03(-1.91%)
Jul 01, 2016 1.520 1.520 1.520 0 +0.02(+1.33%)
Jun 30, 2016 1.505 1.529 1.490 1.500 237,773 +0.01(+0.67%)
Jun 29, 2016 1.480 1.500 1.468 1.490 88,928 +0.04(+3.11%)
Jun 28, 2016 1.449 1.480 1.430 1.445 452,901 +0.09(+6.96%)
Jun 27, 2016 1.460 1.510 1.300 1.351 614,114 -0.15(-9.93%)
Jun 24, 2016 1.490 1.519 1.450 1.500 446,880 -0.04(-2.65%)
Jun 23, 2016 1.558 1.570 1.540 1.541 121,785 +0.02(+1.37%)
Jun 22, 2016 1.530 1.540 1.520 1.520 63,856 -0.02(-1.30%)
Jun 21, 2016 1.570 1.570 1.530 1.540 92,659 -0.01(-0.65%)
Jun 20, 2016 1.550 1.560 1.530 1.550 435,379 +0.01(+0.65%)
Jun 17, 2016 1.495 1.540 1.495 1.540 49,012 +0.05(+3.54%)
Jun 16, 2016 1.470 1.490 1.450 1.487 142,098 -0.00(-0.17%)
Jun 15, 2016 1.520 1.520 1.490 1.490 124,793 -0.03(-1.97%)
Jun 14, 2016 1.549 1.549 1.490 1.520 392,743 -0.03(-1.94%)
Jun 13, 2016 1.540 1.557 1.530 1.550 118,473 +0.00(+0.00%)
Jun 10, 2016 1.570 1.570 1.550 1.550 251,071 -0.02(-1.27%)
Jun 09, 2016 1.560 1.580 1.554 1.570 164,916 +0.01(+0.64%)
Jun 08, 2016 1.565 1.590 1.550 1.560 113,255 +0.00(+0.00%)
Jun 07, 2016 1.569 1.570 1.550 1.560 289,476 -0.01(-0.64%)
Jun 06, 2016 1.559 1.570 1.530 1.570 89,085 +0.04(+2.61%)
Jun 03, 2016 1.550 1.550 1.520 1.530 126,596 +0.01(+0.66%)
Jun 02, 2016 1.500 1.539 1.500 1.520 211,951 -0.01(-0.65%)
Jun 01, 2016 1.510 1.540 1.479 1.530 116,087 +0.01(+0.66%)
May 31, 2016 1.530 1.530 1.510 1.520 62,661 -0.02(-1.30%)
May 27, 2016 1.540 1.540 1.540 0 +0.01(+0.59%)
May 26, 2016 1.550 1.550 1.530 1.531 57,432 -0.01(-0.59%)
May 25, 2016 1.538 1.540 1.520 1.540 202,936 +0.02(+0.98%)
May 24, 2016 1.513 1.559 1.510 1.525 547,893 +0.02(+1.67%)
May 23, 2016 1.460 1.530 1.460 1.500 160,743 -0.01(-0.66%)
May 20, 2016 1.540 1.540 1.510 1.510 116,703 -0.00(-0.06%)
May 19, 2016 1.490 1.520 1.490 1.511 68,532 +0.00(+0.06%)
May 18, 2016 1.510 1.535 1.500 1.510 133,588 +0.00(+0.00%)
May 17, 2016 1.499 1.520 1.489 1.510 200,058 +0.00(+0.00%)
May 16, 2016 1.515 1.530 1.490 1.510 308,055 -0.01(-0.43%)
May 13, 2016 1.584 1.590 1.478 1.516 334,735 -0.05(-3.46%)
May 12, 2016 1.580 1.600 1.567 1.571 235,033 +0.00(+0.06%)
May 11, 2016 1.570 1.600 1.540 1.570 190,289 +0.00(+0.00%)
May 10, 2016 1.525 1.570 1.515 1.570 233,589 +0.02(+1.32%)
May 09, 2016 1.546 1.560 1.490 1.550 315,786 -0.01(-0.67%)
May 06, 2016 1.560 1.580 1.550 1.560 301,438 -0.01(-0.53%)
May 05, 2016 1.560 1.600 1.550 1.568 178,647 +0.02(+1.18%)
May 04, 2016 1.540 1.570 1.530 1.550 249,849 +0.01(+0.65%)
May 03, 2016 1.555 1.580 1.520 1.540 354,143 -0.01(-0.58%)
May 02, 2016 1.500 1.560 1.440 1.549 441,343 +0.05(+3.27%)
Apr 29, 2016 1.660 1.660 1.380 1.500 1,438,646 -0.11(-6.83%)
Apr 28, 2016 1.790 1.820 1.580 1.610 2,142,866 +0.02(+1.26%)
Apr 27, 2016 1.655 1.700 1.410 1.590 2,420,269 +0.00(+0.21%)
Apr 26, 2016 1.508 1.587 1.470 1.587 1,648,309 +0.16(+11.00%)
Apr 25, 2016 1.380 1.430 1.370 1.429 399,145 +0.07(+5.10%)
Apr 22, 2016 1.339 1.367 1.330 1.360 237,423 +0.02(+1.49%)
Apr 21, 2016 1.360 1.370 1.320 1.340 342,778 -0.02(-1.47%)
Apr 20, 2016 1.340 1.380 1.300 1.360 1,278,953 +0.06(+4.70%)
Apr 19, 2016 1.254 1.300 1.220 1.299 501,547 +0.08(+6.48%)
Apr 18, 2016 1.289 1.290 1.220 1.220 429,956 -0.05(-4.10%)
Apr 15, 2016 1.350 1.390 1.250 1.272 2,103,380 +0.07(+6.26%)
Apr 14, 2016 1.142 1.210 1.111 1.197 939,183 +0.11(+9.82%)
Apr 13, 2016 1.060 1.110 1.060 1.090 578,388 +0.04(+3.82%)
Apr 12, 2016 1.020 1.060 1.010 1.050 410,890 +0.06(+6.06%)
Apr 11, 2016 0.9939 0.9939 0.9711 0.9900 146,294 +0.02(+1.80%)
Apr 08, 2016 0.9900 0.9966 0.9610 0.9725 190,709 +0.00(+0.09%)
Apr 07, 2016 0.9870 0.9870 0.9561 0.9716 56,391 +0.01(+0.68%)
Apr 06, 2016 0.9840 0.9984 0.9600 0.9650 246,185 -0.00(-0.44%)
Apr 05, 2016 0.9825 0.9890 0.9566 0.9693 166,557 -0.01(-1.09%)
Apr 04, 2016 1.070 1.090 0.9455 0.9800 941,122 -0.09(-8.41%)
Apr 01, 2016 1.040 1.070 1.020 1.070 139,575 +0.07(+7.00%)
Mar 31, 2016 1.010 1.030 1.000 1.000 234,354 -0.03(-2.91%)
Mar 30, 2016 1.020 1.039 1.000 1.030 345,832 +0.02(+2.20%)
Mar 29, 2016 1.023 1.030 1.000 1.008 78,252 -0.01(-1.20%)
Mar 28, 2016 1.040 1.040 1.000 1.020 31,383 +0.03(+2.83%)
Mar 24, 2016 0.9919 0.9919 0.9919 0 -0.02(-1.79%)
Mar 23, 2016 1.000 1.030 0.9640 1.010 421,321 -0.07(-6.48%)
Mar 22, 2016 1.080 1.090 1.070 1.080 779,270 +0.03(+2.86%)
Mar 21, 2016 1.020 1.060 0.9900 1.050 325,968 +0.07(+7.03%)
Mar 18, 2016 0.9599 1.010 0.9599 0.9810 1,751,491 +0.03(+3.05%)
Mar 17, 2016 0.9050 0.9520 0.8874 0.9520 298,541 +0.07(+8.18%)
Mar 16, 2016 0.8496 0.8869 0.8490 0.8800 23,975 +0.02(+2.33%)
Mar 15, 2016 0.8750 0.8750 0.8500 0.8600 110,146 -0.01(-1.15%)
Mar 14, 2016 0.8700 0.8900 0.8603 0.8700 30,975 -0.01(-1.13%)
Mar 11, 2016 0.8870 0.8870 0.8633 0.8799 27,231 +0.01(+0.80%)
Mar 10, 2016 0.8930 0.8930 0.8600 0.8729 37,398 +0.01(+0.75%)
Mar 09, 2016 0.8700 0.8800 0.8600 0.8664 82,413 +0.01(+1.49%)
Mar 08, 2016 0.9360 0.9392 0.8200 0.8537 186,292 -0.08(-8.84%)
Mar 07, 2016 0.9500 0.9560 0.9271 0.9365 78,373 -0.02(-2.24%)
Mar 04, 2016 0.9580 0.9719 0.9444 0.9580 154,883 +0.04(+4.87%)
Mar 03, 2016 0.8569 0.9299 0.8490 0.9135 199,810 +0.11(+14.19%)
Mar 02, 2016 0.8100 0.8154 0.8000 0.8000 21,533 -0.00(-0.21%)
Mar 01, 2016 0.8039 0.8161 0.7920 0.8017 404,439 +0.00(+0.21%)
Feb 29, 2016 0.7730 0.8249 0.7730 0.8000 123,998 +0.03(+3.61%)
Feb 26, 2016 0.7440 0.7952 0.6911 0.7721 139,907 -0.04(-4.68%)
Feb 25, 2016 0.8380 0.8587 0.8000 0.8100 155,883 -0.04(-4.71%)
Feb 24, 2016 0.9424 0.8200 0.8500 340,552 -0.09(-9.57%)
Feb 23, 2016 0.9100 0.9650 0.9080 0.9400 366,948 +0.04(+4.44%)
Feb 22, 2016 0.8780 0.9100 0.8633 0.9000 162,150 +0.08(+9.22%)
Feb 19, 2016 0.8210 0.8399 0.8049 0.8240 287,759 +0.00(+0.49%)
Feb 18, 2016 0.8285 0.8566 0.7995 0.8200 543,437 +0.02(+2.72%)
Feb 17, 2016 0.7800 0.8310 0.7576 0.7983 606,272 +0.16(+24.73%)
Feb 16, 2016 0.6340 0.6500 0.6141 0.6400 250,603 +0.05(+8.47%)
Feb 12, 2016 0.5900 0.5900 0.5900 0 +0.02(+3.69%)
Feb 11, 2016 0.5600 0.5773 0.5550 0.5690 261,736 +0.02(+3.06%)
Feb 10, 2016 0.5830 0.6100 0.5511 0.5521 406,557 -0.01(-2.28%)
Feb 09, 2016 0.5600 0.5829 0.5374 0.5650 726,053 +0.02(+4.19%)
Feb 08, 2016 0.5850 0.5870 0.5113 0.5423 343,184 -0.04(-6.50%)
Feb 05, 2016 0.6180 0.6337 0.5800 0.5800 259,248 -0.06(-8.85%)
Feb 04, 2016 0.6560 0.6600 0.6211 0.6363 158,232 -0.02(-3.21%)
Feb 03, 2016 0.6600 0.6600 0.6344 0.6574 292,071 +0.02(+2.72%)
Feb 02, 2016 0.6740 0.6740 0.6301 0.6400 173,597 -0.04(-5.51%)
Feb 01, 2016 0.7110 0.7110 0.6541 0.6773 91,360 +0.01(+1.09%)
Jan 29, 2016 0.6640 0.6757 0.6304 0.6700 445,956 +0.04(+6.16%)
Jan 28, 2016 0.7070 0.7070 0.6200 0.6311 633,962 -0.08(-11.11%)
Jan 27, 2016 0.7300 0.7350 0.7020 0.7100 84,430 -0.02(-2.74%)
Jan 26, 2016 0.7320 0.7500 0.7182 0.7300 115,969 +0.02(+3.41%)
Jan 25, 2016 0.7880 0.7880 0.7050 0.7059 242,894 -0.06(-7.89%)
Jan 22, 2016 0.7900 0.7900 0.7532 0.7664 108,653 -0.01(-0.98%)
Jan 21, 2016 0.8250 0.8251 0.7650 0.7740 129,985 -0.04(-4.68%)
Jan 20, 2016 0.8180 0.8380 0.7900 0.8120 162,505 +0.01(+1.37%)
Jan 19, 2016 0.8200 0.8810 0.7873 0.8010 500,604 +0.02(+2.69%)
Jan 15, 2016 0.7800 0.7800 0.7800 0 -0.03(-3.70%)
Jan 14, 2016 0.8140 0.8269 0.7750 0.8100 387,488 +0.01(+0.62%)
Jan 13, 2016 0.8621 0.8621 0.8000 0.8050 641,855 -0.06(-7.03%)
Jan 12, 2016 0.8780 0.8800 0.8500 0.8659 66,921 -0.00(-0.47%)
Jan 11, 2016 0.8840 0.8910 0.8500 0.8700 60,660 -0.03(-2.86%)
Jan 08, 2016 0.9130 0.9270 0.8848 0.8956 198,692 -0.02(-1.88%)
Jan 07, 2016 0.9070 0.9360 0.8700 0.9128 105,964 +0.01(+0.75%)
Jan 06, 2016 0.9195 0.9300 0.9000 0.9060 177,520 -0.04(-3.93%)
Jan 05, 2016 0.9660 0.9723 0.9300 0.9431 78,796 -0.03(-2.77%)
Jan 04, 2016 0.9500 0.9786 0.9250 0.9700 107,459 +0.01(+1.50%)
Dec 31, 2015 0.9557 0.9557 0.9557 0 +0.02(+1.67%)
Dec 30, 2015 0.9430 0.9570 0.9241 0.9400 106,200 -0.02(-1.67%)
Dec 29, 2015 0.9400 0.9560 0.9053 0.9560 172,161 +0.05(+5.05%)
Dec 28, 2015 0.9465 0.9500 0.9000 0.9100 469,868 -0.03(-3.31%)
Dec 24, 2015 0.9412 0.9412 0.9412 0 +0.00(+0.06%)
Dec 23, 2015 0.9850 0.9850 0.9401 0.9406 507,489 -0.05(-4.78%)
Dec 22, 2015 1.010 1.010 0.9713 0.9878 155,638 -0.00(-0.12%)
Dec 21, 2015 1.000 1.020 0.9784 0.9890 228,609 +0.01(+0.92%)
Dec 18, 2015 0.9060 1.010 0.8660 0.9800 894,969 +0.14(+16.67%)
Dec 17, 2015 0.8520 0.8651 0.8321 0.8400 416,919 -0.01(-1.18%)
Dec 16, 2015 0.8700 0.8764 0.8400 0.8500 98,870 -0.02(-2.30%)
Dec 15, 2015 0.8500 0.8700 0.8500 0.8700 195,705 +0.03(+3.28%)
Dec 14, 2015 0.8750 0.8800 0.8320 0.8424 221,534 -0.02(-2.16%)
Dec 11, 2015 0.8760 0.8760 0.8500 0.8610 189,052 -0.01(-1.49%)
Dec 10, 2015 0.8290 0.8862 0.8270 0.8740 150,746 +0.04(+5.30%)
Dec 09, 2015 0.8485 0.8600 0.8120 0.8300 759,358 -0.02(-1.78%)
Dec 08, 2015 0.8685 0.8800 0.8400 0.8450 453,975 -0.04(-4.71%)
Dec 07, 2015 0.8950 0.9100 0.8700 0.8868 290,817 -0.03(-3.61%)
Dec 04, 2015 0.9140 0.9250 0.8910 0.9200 443,266 +0.01(+1.21%)
Dec 03, 2015 0.9326 0.9326 0.8900 0.9090 186,043 -0.00(-0.11%)
Dec 02, 2015 0.9600 0.9600 0.9100 0.9100 144,218 -0.04(-4.21%)
Dec 01, 2015 0.9700 0.9700 0.9370 0.9500 379,948 -0.01(-1.26%)
Nov 30, 2015 0.9741 0.9800 0.9400 0.9621 274,308 +0.00(+0.22%)
Nov 27, 2015 1.005 1.010 0.9590 0.9600 309,415 -0.05(-4.95%)
Nov 25, 2015 1.010 1.010 1.010 0 +0.12(+13.48%)
Nov 24, 2015 0.9125 0.9200 0.8834 0.8900 383,840 -0.03(-3.46%)
Nov 23, 2015 0.9480 0.9219 176,260 -0.02(-1.93%)
Nov 20, 2015 0.9700 0.9760 0.9100 0.9400 347,196 -0.03(-3.09%)
Nov 19, 2015 1.015 1.100 0.9160 0.9700 378,756 +0.01(+0.61%)
Nov 18, 2015 0.9570 0.9770 0.9300 0.9641 134,568 +0.04(+4.45%)
Nov 17, 2015 0.9501 0.9501 0.8900 0.9230 200,631 -0.02(-1.81%)
Nov 16, 2015 0.9500 0.9661 0.9086 0.9400 476,289 -0.03(-2.59%)
Nov 13, 2015 1.040 1.040 0.9595 0.9650 647,358 -0.07(-6.31%)
Nov 12, 2015 1.055 1.068 1.020 1.030 171,157 -0.02(-1.90%)
Nov 11, 2015 1.079 1.098 1.030 1.050 383,224 -0.04(-3.67%)
Nov 10, 2015 1.100 1.119 1.080 1.090 269,963 -0.03(-2.68%)
Nov 09, 2015 1.155 1.165 1.090 1.120 536,452 -0.01(-0.88%)
Nov 06, 2015 1.170 1.190 1.110 1.130 372,367 -0.02(-1.74%)
Nov 05, 2015 1.110 1.170 1.100 1.150 191,306 +0.04(+3.60%)
Nov 04, 2015 1.076 1.120 1.065 1.110 390,543 +0.04(+3.74%)
Nov 03, 2015 1.070 1.080 1.050 1.070 171,374 +0.00(+0.09%)
Nov 02, 2015 1.095 1.110 1.040 1.069 701,972 -0.01(-0.93%)
Oct 30, 2015 1.050 1.080 1.011 1.079 621,658 +0.04(+3.85%)
Oct 29, 2015 1.280 0.9990 1.039 877,668 -0.19(-15.53%)
Oct 28, 2015 1.130 1.285 1.129 1.230 337,905 +0.13(+11.82%)
Oct 27, 2015 1.087 1.120 1.078 1.100 193,937 -0.03(-2.65%)
Oct 26, 2015 1.165 1.180 1.110 1.130 302,735 -0.03(-2.59%)
Oct 23, 2015 1.170 1.208 1.160 1.160 68,188 -0.03(-2.52%)
Oct 22, 2015 1.200 1.223 1.190 1.190 42,318 -0.03(-2.46%)
Oct 21, 2015 1.250 1.250 1.200 1.220 55,385 +0.03(+2.44%)
Oct 20, 2015 1.220 1.230 1.180 1.191 155,258 -0.01(-0.76%)
Oct 19, 2015 1.270 1.270 1.200 1.200 135,263 -0.05(-4.00%)
Oct 16, 2015 1.300 1.300 1.230 1.250 164,461 -0.07(-5.30%)
Oct 15, 2015 1.329 1.337 1.300 1.320 110,331 -0.01(-0.82%)
Oct 14, 2015 1.320 1.378 1.300 1.331 66,790 +0.01(+0.90%)
Oct 13, 2015 1.290 1.350 1.270 1.319 71,765 +0.04(+3.05%)
Oct 12, 2015 1.290 1.290 1.260 1.280 65,050 +0.01(+0.79%)
Oct 09, 2015 1.223 1.299 1.210 1.270 389,464 +0.08(+6.72%)
Oct 08, 2015 1.160 1.200 1.150 1.190 179,277 +0.02(+2.10%)
Oct 07, 2015 1.210 1.290 1.150 1.165 229,344 -0.19(-14.16%)
Oct 06, 2015 1.170 1.360 1.170 1.358 406,453 +0.18(+15.06%)
Oct 05, 2015 1.200 1.230 1.170 1.180 134,360 -0.01(-0.84%)
Oct 02, 2015 1.190 1.220 1.160 1.190 315,679 +0.02(+1.71%)
Oct 01, 2015 1.280 1.280 1.151 1.170 96,469 -0.06(-4.88%)
Sep 30, 2015 1.290 1.330 1.230 1.230 74,286 -0.02(-1.60%)
Sep 29, 2015 1.175 1.260 1.165 1.250 236,537 +0.08(+6.84%)
Sep 28, 2015 1.210 1.210 1.160 1.170 41,349 -0.02(-1.68%)
Sep 25, 2015 1.140 1.220 1.140 1.190 118,281 +0.08(+7.59%)
Sep 24, 2015 1.163 1.167 1.040 1.106 471,067 -0.09(-7.83%)
Sep 23, 2015 1.310 1.310 1.180 1.200 294,925 -0.11(-8.40%)
Sep 22, 2015 1.320 1.320 1.290 1.310 101,789 -0.01(-0.98%)
Sep 21, 2015 1.330 1.350 1.310 1.323 78,340 -0.03(-1.93%)
Sep 18, 2015 1.360 1.360 1.320 1.349 111,837 -0.00(-0.05%)
Sep 17, 2015 1.309 1.370 1.295 1.350 283,650 +0.04(+3.13%)
Sep 16, 2015 1.270 1.310 1.270 1.309 62,412 +0.04(+3.14%)
Sep 15, 2015 1.229 1.300 1.220 1.269 1,503,209 +0.02(+1.50%)
Sep 14, 2015 1.385 1.390 1.198 1.250 406,490 -0.17(-11.82%)
Sep 11, 2015 1.475 1.500 1.310 1.417 404,078 +0.01(+0.53%)
Sep 10, 2015 1.120 1.410 1.120 1.410 752,301 +0.32(+29.36%)
Sep 09, 2015 0.9240 1.175 0.9200 1.090 638,797 +0.20(+22.47%)
Sep 08, 2015 0.9200 0.9300 0.8900 0.8900 147,702 +0.01(+0.68%)
Sep 04, 2015 0.8840 0.8840 0.8840 0 -0.03(-3.39%)
Sep 03, 2015 0.8800 0.9180 0.8712 0.9150 81,573 +0.05(+5.17%)
Sep 02, 2015 0.9120 0.9120 0.8510 0.8700 108,984 -0.01(-1.14%)
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.