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

CGI Group (TSX: GIB-A )

139.38 +0.31 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 14.55 14.58 14.00 14.09 1,442,796 -0.39(-2.69%)
Jan 28, 2010 14.78 14.90 14.42 14.48 1,344,314 -0.36(-2.43%)
Jan 27, 2010 14.88 14.96 14.66 14.84 1,449,826 +0.15(+1.02%)
Jan 26, 2010 14.90 14.95 14.62 14.69 1,426,783 -0.28(-1.87%)
Jan 25, 2010 14.74 15.21 14.74 14.97 784,180 +0.22(+1.49%)
Jan 22, 2010 14.50 15.09 14.50 14.75 1,445,692 +0.28(+1.94%)
Jan 21, 2010 14.50 14.55 14.39 14.47 627,123 -0.06(-0.41%)
Jan 20, 2010 14.50 14.57 14.48 14.53 848,562 +0.00(+0.00%)
Jan 19, 2010 14.47 14.58 14.45 14.53 519,671 +0.03(+0.21%)
Jan 18, 2010 14.50 14.51 14.43 14.50 340,599 -0.03(-0.21%)
Jan 15, 2010 14.56 14.63 14.50 14.53 679,194 -0.08(-0.55%)
Jan 14, 2010 14.51 14.65 14.51 14.61 1,132,016 +0.03(+0.21%)
Jan 13, 2010 14.60 14.62 14.50 14.58 652,871 -0.03(-0.21%)
Jan 12, 2010 14.63 14.70 14.44 14.61 869,043 -0.04(-0.27%)
Jan 11, 2010 14.60 14.79 14.31 14.65 1,188,606 +0.15(+1.03%)
Jan 08, 2010 14.53 14.61 14.36 14.50 598,192 -0.06(-0.41%)
Jan 07, 2010 14.57 14.67 14.39 14.56 539,359 -0.09(-0.61%)
Jan 06, 2010 14.01 14.66 13.98 14.65 1,396,028 +0.60(+4.27%)
Jan 05, 2010 14.07 14.14 13.93 14.05 1,600,937 +0.00(+0.00%)
Jan 04, 2010 14.17 14.31 14.05 14.05 273,128 -0.19(-1.33%)
Dec 31, 2009 14.24 14.24 14.24 0 +0.06(+0.42%)
Dec 30, 2009 14.21 14.23 14.03 14.18 194,905 -0.06(-0.42%)
Dec 29, 2009 14.17 14.24 14.05 14.24 261,072 +0.02(+0.14%)
Dec 24, 2009 14.15 14.22 14.08 14.22 181,241 +0.07(+0.49%)
Dec 23, 2009 14.01 14.16 13.97 14.15 309,503 +0.04(+0.28%)
Dec 22, 2009 14.20 14.24 14.00 14.11 335,736 -0.11(-0.77%)
Dec 21, 2009 14.00 14.31 13.97 14.22 590,286 +0.37(+2.67%)
Dec 18, 2009 14.16 14.35 13.85 13.85 1,883,221 -0.36(-2.53%)
Dec 17, 2009 14.32 14.36 14.11 14.21 1,043,600 -0.42(-2.87%)
Dec 16, 2009 14.01 14.78 14.01 14.63 1,550,531 +0.62(+4.43%)
Dec 15, 2009 13.40 14.22 13.28 14.01 2,373,057 +0.62(+4.63%)
Dec 14, 2009 13.22 13.39 13.31 13.39 329,250 +0.17(+1.29%)
Dec 11, 2009 13.47 13.49 13.21 13.22 712,189 -0.28(-2.07%)
Dec 10, 2009 13.47 13.50 13.40 13.50 375,962 +0.10(+0.75%)
Dec 09, 2009 13.36 13.45 13.27 13.40 523,820 +0.04(+0.30%)
Dec 08, 2009 13.36 13.48 13.30 13.36 837,078 +0.04(+0.30%)
Dec 07, 2009 13.29 13.50 13.29 13.32 691,608 -0.04(-0.30%)
Dec 04, 2009 13.08 13.41 13.05 13.36 721,778 +0.29(+2.22%)
Dec 03, 2009 13.10 13.19 13.02 13.07 489,218 -0.11(-0.83%)
Dec 02, 2009 13.05 13.22 13.05 13.18 720,415 +0.13(+1.00%)
Dec 01, 2009 13.10 13.16 13.02 13.05 678,062 +0.00(+0.00%)
Nov 30, 2009 13.10 13.35 13.05 13.05 1,211,741 -0.16(-1.21%)
Nov 27, 2009 13.02 13.29 13.01 13.21 513,797 -0.12(-0.90%)
Nov 26, 2009 13.33 13.45 13.31 13.33 446,399 -0.12(-0.89%)
Nov 25, 2009 13.49 13.49 13.29 13.45 898,037 +0.02(+0.15%)
Nov 24, 2009 13.01 13.50 13.01 13.43 1,090,896 +0.33(+2.52%)
Nov 23, 2009 12.89 13.15 12.83 13.10 550,230 +0.23(+1.79%)
Nov 20, 2009 12.82 12.90 12.77 12.87 676,106 -0.03(-0.23%)
Nov 19, 2009 12.78 12.97 12.77 12.90 578,728 +0.12(+0.94%)
Nov 18, 2009 13.03 13.08 12.73 12.78 1,012,185 -0.30(-2.29%)
Nov 17, 2009 13.08 13.20 13.03 13.08 860,930 -0.07(-0.53%)
Nov 16, 2009 13.20 13.23 13.07 13.15 1,170,555 +0.00(+0.00%)
Nov 13, 2009 13.18 13.22 13.10 13.15 1,432,604 -0.02(-0.15%)
Nov 12, 2009 12.79 13.18 12.78 13.17 1,024,178 +0.30(+2.33%)
Nov 11, 2009 13.12 13.16 12.83 12.87 962,959 -0.23(-1.76%)
Nov 10, 2009 12.90 13.29 12.85 13.10 887,650 +0.23(+1.79%)
Nov 09, 2009 13.25 13.27 12.85 12.87 1,589,795 -0.26(-1.98%)
Nov 06, 2009 12.70 13.21 12.69 13.13 1,242,465 +0.33(+2.58%)
Nov 05, 2009 12.75 12.80 12.11 12.80 831,262 +0.01(+0.08%)
Nov 04, 2009 13.09 13.09 12.75 12.79 1,130,618 -0.25(-1.92%)
Nov 03, 2009 13.00 13.16 12.98 13.04 753,864 +0.01(+0.08%)
Nov 02, 2009 13.20 13.23 12.95 13.03 838,687 -0.19(-1.44%)
Oct 30, 2009 13.02 13.48 13.02 13.22 1,527,032 +0.15(+1.15%)
Oct 29, 2009 12.91 13.18 12.90 13.07 711,153 +0.08(+0.62%)
Oct 28, 2009 13.15 13.24 12.97 12.99 689,166 -0.27(-2.04%)
Oct 27, 2009 13.30 13.44 13.23 13.26 2,429,156 -0.09(-0.67%)
Oct 26, 2009 13.25 13.60 13.25 13.35 726,925 +0.04(+0.30%)
Oct 23, 2009 13.25 13.35 13.26 13.31 397,209 +0.05(+0.38%)
Oct 22, 2009 13.21 13.37 13.17 13.26 652,564 +0.03(+0.23%)
Oct 21, 2009 13.36 13.39 13.13 13.23 922,544 -0.17(-1.27%)
Oct 20, 2009 13.40 13.43 13.22 13.40 912,147 +0.03(+0.22%)
Oct 19, 2009 13.55 13.80 13.36 13.37 1,073,130 -0.29(-2.12%)
Oct 16, 2009 13.60 13.72 13.51 13.66 759,416 +0.06(+0.44%)
Oct 15, 2009 13.61 13.74 13.52 13.60 1,057,403 -0.18(-1.31%)
Oct 14, 2009 13.30 13.83 13.24 13.78 1,380,366 +0.43(+3.22%)
Oct 13, 2009 13.25 13.50 13.25 13.35 1,266,864 -0.22(-1.62%)
Oct 09, 2009 13.68 13.68 13.45 13.57 1,065,773 -0.07(-0.51%)
Oct 08, 2009 13.41 13.90 13.40 13.64 1,015,835 +0.20(+1.49%)
Oct 07, 2009 12.96 13.52 12.96 13.44 869,614 +0.44(+3.38%)
Oct 06, 2009 13.00 13.19 12.94 13.00 1,219,338 +0.03(+0.23%)
Oct 05, 2009 12.61 13.13 12.60 12.97 1,030,309 +0.22(+1.73%)
Oct 02, 2009 12.07 12.77 12.07 12.75 798,051 +0.42(+3.41%)
Oct 01, 2009 12.50 12.50 12.25 12.33 1,176,331 -0.21(-1.67%)
Sep 30, 2009 12.95 12.95 12.47 12.54 1,044,759 -0.32(-2.49%)
Sep 29, 2009 12.73 12.95 12.69 12.86 929,234 +0.09(+0.70%)
Sep 28, 2009 12.77 13.18 12.72 12.77 1,868,912 -0.01(-0.08%)
Sep 25, 2009 12.49 12.94 12.41 12.78 902,976 +0.20(+1.59%)
Sep 24, 2009 12.96 13.00 12.32 12.58 1,607,452 -0.49(-3.75%)
Sep 23, 2009 12.30 13.30 12.30 13.07 1,819,538 +0.79(+6.43%)
Sep 22, 2009 12.31 12.33 12.22 12.28 939,233 -0.03(-0.24%)
Sep 21, 2009 11.75 12.35 11.75 12.31 1,337,081 +0.66(+5.67%)
Sep 18, 2009 11.85 12.02 11.65 11.65 1,546,364 -0.16(-1.35%)
Sep 17, 2009 11.70 11.81 11.61 11.81 566,852 +0.11(+0.94%)
Sep 16, 2009 11.78 11.80 11.69 11.70 812,042 -0.09(-0.76%)
Sep 15, 2009 11.34 11.79 11.34 11.79 923,468 +0.36(+3.15%)
Sep 14, 2009 11.36 11.45 11.34 11.43 758,203 +0.03(+0.26%)
Sep 11, 2009 11.35 11.42 11.30 11.40 543,085 +0.02(+0.18%)
Sep 10, 2009 11.40 11.45 11.32 11.38 502,875 -0.06(-0.52%)
Sep 09, 2009 11.49 11.52 11.38 11.44 699,725 -0.09(-0.78%)
Sep 08, 2009 11.45 11.54 11.32 11.53 812,405 +0.13(+1.14%)
Sep 04, 2009 11.28 11.47 11.28 11.40 752,452 +0.07(+0.62%)
Sep 03, 2009 11.28 11.34 11.23 11.33 623,849 +0.05(+0.44%)
Sep 02, 2009 11.29 11.37 11.24 11.28 845,387 -0.11(-0.97%)
Sep 01, 2009 11.30 11.40 11.27 11.39 774,274 +0.07(+0.62%)
Aug 31, 2009 11.30 11.45 11.27 11.32 794,976 +0.00(+0.00%)
Aug 28, 2009 11.45 11.45 11.25 11.32 529,268 -0.08(-0.70%)
Aug 27, 2009 11.34 11.47 11.26 11.40 809,053 +0.16(+1.42%)
Aug 26, 2009 11.15 11.36 11.06 11.24 517,756 +0.04(+0.36%)
Aug 25, 2009 11.02 11.21 11.02 11.20 595,998 +0.09(+0.81%)
Aug 24, 2009 11.00 11.13 10.99 11.11 334,638 +0.07(+0.63%)
Aug 21, 2009 11.00 11.09 11.00 11.04 334,767 -0.02(-0.18%)
Aug 20, 2009 11.05 11.14 11.00 11.06 405,982 -0.08(-0.72%)
Aug 19, 2009 11.06 11.19 11.02 11.14 756,944 -0.01(-0.09%)
Aug 18, 2009 11.00 11.18 11.00 11.15 413,281 +0.13(+1.18%)
Aug 17, 2009 10.94 11.09 10.91 11.02 612,566 -0.03(-0.27%)
Aug 14, 2009 11.09 11.15 11.02 11.05 405,986 -0.04(-0.36%)
Aug 13, 2009 11.05 11.14 11.05 11.09 493,623 +0.03(+0.27%)
Aug 12, 2009 11.01 11.14 11.01 11.06 329,573 +0.03(+0.27%)
Aug 11, 2009 11.10 11.15 10.93 11.03 1,577,977 -0.07(-0.63%)
Aug 10, 2009 11.05 11.18 11.00 11.10 416,414 +0.00(+0.00%)
Aug 07, 2009 10.95 11.19 10.95 11.10 635,937 +0.27(+2.49%)
Aug 06, 2009 10.80 10.99 10.71 10.83 849,905 +0.03(+0.28%)
Aug 05, 2009 10.87 10.98 10.75 10.80 517,649 -0.20(-1.82%)
Aug 04, 2009 11.06 11.25 10.88 11.00 711,356 +0.05(+0.46%)
Jul 31, 2009 10.60 11.14 10.58 10.95 929,188 +0.28(+2.62%)
Jul 30, 2009 10.50 10.67 10.46 10.67 894,245 -0.03(-0.28%)
Jul 29, 2009 10.11 10.70 10.11 10.70 1,155,939 +0.50(+4.90%)
Jul 28, 2009 10.29 10.30 10.16 10.20 993,211 -0.08(-0.78%)
Jul 27, 2009 10.30 10.30 10.19 10.28 899,109 +0.01(+0.10%)
Jul 24, 2009 10.01 10.35 10.01 10.27 957,194 +0.25(+2.50%)
Jul 23, 2009 10.01 10.06 9.960 10.02 813,946 +0.03(+0.30%)
Jul 22, 2009 9.980 10.07 9.940 9.990 749,536 +0.06(+0.60%)
Jul 21, 2009 10.03 10.10 9.920 9.930 979,030 -0.18(-1.78%)
Jul 20, 2009 10.04 10.11 9.960 10.11 325,105 +0.13(+1.30%)
Jul 17, 2009 9.990 10.00 9.910 9.980 369,404 +0.02(+0.20%)
Jul 16, 2009 9.800 10.01 9.800 9.960 1,095,128 +0.09(+0.91%)
Jul 15, 2009 9.910 9.950 9.810 9.870 1,414,868 -0.05(-0.50%)
Jul 14, 2009 9.920 9.990 9.870 9.920 679,454 +0.03(+0.30%)
Jul 13, 2009 9.860 9.950 9.840 9.890 1,018,317 -0.08(-0.80%)
Jul 10, 2009 9.790 9.980 9.710 9.970 542,986 +0.21(+2.15%)
Jul 09, 2009 9.810 9.860 9.700 9.760 557,465 -0.05(-0.51%)
Jul 08, 2009 10.15 10.18 9.720 9.810 1,639,566 -0.40(-3.92%)
Jul 07, 2009 10.21 10.31 10.15 10.21 567,666 -0.05(-0.49%)
Jul 06, 2009 10.35 10.41 10.15 10.26 783,119 -0.14(-1.35%)
Jul 03, 2009 10.21 10.40 10.17 10.40 139,217 +0.10(+0.97%)
Jul 02, 2009 10.27 10.38 10.22 10.30 507,910 -0.04(-0.39%)
Jun 30, 2009 10.25 10.35 10.14 10.34 547,821 +0.14(+1.37%)
Jun 29, 2009 10.30 10.30 10.15 10.20 720,424 -0.05(-0.49%)
Jun 26, 2009 10.15 10.35 10.14 10.25 816,437 +0.08(+0.79%)
Jun 25, 2009 10.22 10.25 10.13 10.17 1,341,618 -0.13(-1.26%)
Jun 24, 2009 10.27 10.32 10.22 10.30 484,535 -0.04(-0.39%)
Jun 23, 2009 10.24 10.34 10.15 10.34 470,030 +0.15(+1.47%)
Jun 22, 2009 10.50 10.50 10.14 10.19 742,375 -0.38(-3.60%)
Jun 19, 2009 10.67 10.67 10.31 10.57 1,228,884 -0.04(-0.38%)
Jun 18, 2009 10.40 10.68 10.40 10.61 1,723,145 +0.19(+1.82%)
Jun 17, 2009 10.40 10.45 10.26 10.42 699,553 +0.02(+0.19%)
Jun 16, 2009 10.55 10.68 10.40 10.40 1,085,368 -0.07(-0.67%)
Jun 15, 2009 10.35 10.62 10.26 10.47 688,268 -0.11(-1.04%)
Jun 12, 2009 10.33 10.67 10.27 10.58 1,410,245 +0.27(+2.62%)
Jun 11, 2009 10.15 10.32 10.15 10.31 469,666 +0.12(+1.18%)
Jun 10, 2009 10.22 10.26 10.15 10.19 990,093 +0.00(+0.00%)
Jun 09, 2009 10.20 10.23 10.14 10.19 556,994 -0.03(-0.29%)
Jun 08, 2009 10.20 10.25 10.17 10.22 430,579 -0.01(-0.10%)
Jun 05, 2009 10.25 10.27 10.17 10.23 429,915 +0.03(+0.29%)
Jun 04, 2009 10.13 10.20 10.13 10.20 424,033 +0.01(+0.10%)
Jun 03, 2009 10.17 10.25 10.10 10.19 535,453 -0.04(-0.39%)
Jun 02, 2009 10.21 10.29 10.15 10.23 619,481 -0.04(-0.39%)
Jun 01, 2009 10.20 10.29 10.19 10.27 1,232,437 +0.12(+1.18%)
May 29, 2009 10.15 10.22 10.13 10.15 641,769 -0.04(-0.39%)
May 28, 2009 10.22 10.30 10.19 10.19 2,144,570 -0.06(-0.59%)
May 27, 2009 10.31 10.36 10.20 10.25 663,575 -0.03(-0.29%)
May 26, 2009 10.05 10.34 10.05 10.28 1,288,830 +0.17(+1.68%)
May 25, 2009 10.06 10.20 10.05 10.11 137,472 +0.03(+0.30%)
May 22, 2009 10.12 10.19 10.03 10.08 1,180,179 -0.10(-0.98%)
May 21, 2009 10.20 10.25 10.11 10.18 781,086 -0.08(-0.78%)
May 20, 2009 10.30 10.39 10.22 10.26 810,416 -0.14(-1.35%)
May 19, 2009 10.40 10.42 10.26 10.40 1,330,381 +0.14(+1.36%)
May 17, 2009 10.39 10.39 10.25 10.26 39,984 -0.02(-0.19%)
May 15, 2009 10.39 10.39 10.25 10.28 318,539 +0.03(+0.29%)
May 14, 2009 10.03 10.28 10.03 10.25 1,780,620 +0.09(+0.89%)
May 13, 2009 10.15 10.18 9.930 10.16 995,482 +0.04(+0.40%)
May 12, 2009 10.27 10.29 10.08 10.12 2,027,378 -0.03(-0.30%)
May 11, 2009 10.26 10.40 10.15 10.15 686,088 -0.23(-2.22%)
May 08, 2009 10.30 10.50 10.25 10.38 1,368,056 +0.19(+1.86%)
May 07, 2009 10.56 10.67 9.970 10.19 2,613,524 -0.32(-3.04%)
May 06, 2009 11.21 11.21 10.51 10.51 1,587,163 -0.54(-4.89%)
May 05, 2009 11.00 11.12 10.85 11.05 1,307,130 +0.05(+0.45%)
May 04, 2009 10.75 11.04 10.98 11.00 955,788 +0.30(+2.80%)
May 01, 2009 10.70 10.81 10.56 10.70 1,175,105 +0.12(+1.13%)
Apr 30, 2009 10.75 10.78 10.57 10.58 1,526,949 -0.13(-1.21%)
Apr 29, 2009 10.80 10.88 10.60 10.71 1,324,206 -0.14(-1.29%)
Apr 28, 2009 10.75 10.93 10.70 10.85 419,859 +0.06(+0.56%)
Apr 27, 2009 10.80 10.98 10.71 10.79 881,449 -0.01(-0.09%)
Apr 24, 2009 10.95 10.95 10.70 10.80 501,312 -0.05(-0.46%)
Apr 23, 2009 11.18 11.19 10.77 10.85 959,164 -0.16(-1.45%)
Apr 22, 2009 10.75 11.17 10.59 11.01 1,432,426 +0.31(+2.90%)
Apr 21, 2009 10.35 10.75 10.35 10.70 869,924 +0.30(+2.88%)
Apr 20, 2009 10.48 10.59 10.40 10.40 1,605,720 -0.12(-1.14%)
Apr 17, 2009 10.35 10.64 10.35 10.52 787,606 +0.04(+0.38%)
Apr 16, 2009 10.30 10.48 10.08 10.48 1,511,543 +0.24(+2.34%)
Apr 15, 2009 10.15 10.24 10.01 10.24 635,431 -0.01(-0.10%)
Apr 14, 2009 10.15 10.32 10.14 10.25 2,440,360 +0.11(+1.08%)
Apr 13, 2009 10.40 10.40 10.02 10.14 833,671 -0.26(-2.50%)
Apr 09, 2009 10.36 10.50 9.750 10.40 877,416 +0.03(+0.29%)
Apr 08, 2009 10.19 10.50 9.750 10.37 897,035 +0.36(+3.60%)
Apr 07, 2009 10.50 10.50 10.01 10.01 1,105,434 -0.49(-4.67%)
Apr 06, 2009 10.50 10.50 10.46 10.50 473,284 +0.04(+0.38%)
Apr 03, 2009 10.39 10.47 9.750 10.46 1,238,604 +0.20(+1.95%)
Apr 02, 2009 10.33 10.30 10.26 10.26 930,885 -0.04(-0.39%)
Apr 01, 2009 10.18 10.30 10.18 10.30 813,251 +0.12(+1.18%)
Mar 31, 2009 9.900 10.18 9.860 10.18 786,771 +0.32(+3.25%)
Mar 30, 2009 9.750 10.47 9.750 9.860 897,031 -0.61(-5.83%)
Mar 26, 2009 10.10 10.47 10.01 10.47 2,189,009 +0.46(+4.60%)
Mar 25, 2009 9.790 10.01 9.750 10.01 1,087,729 +0.26(+2.67%)
Mar 24, 2009 9.550 9.750 9.680 9.750 733,626 +0.07(+0.72%)
Mar 23, 2009 9.250 9.680 9.490 9.680 586,612 +0.52(+5.68%)
Mar 20, 2009 9.160 9.550 9.160 9.160 816,596 -0.39(-4.08%)
Mar 19, 2009 9.690 9.650 9.550 9.550 1,075,160 -0.08(-0.83%)
Mar 18, 2009 9.700 9.710 9.210 9.630 1,354,944 +0.42(+4.56%)
Mar 17, 2009 9.150 9.210 9.140 9.210 597,277 +0.07(+0.77%)
Mar 16, 2009 9.100 9.190 9.000 9.140 1,234,058 -0.10(-1.08%)
Mar 13, 2009 9.300 9.300 9.080 9.240 1,010,183 -0.06(-0.65%)
Mar 12, 2009 9.280 9.370 9.190 9.300 427,535 +0.07(+0.76%)
Mar 11, 2009 9.130 9.310 8.990 9.230 941,704 +0.23(+2.56%)
Mar 10, 2009 8.920 9.250 8.900 9.000 1,591,786 +0.15(+1.69%)
Mar 09, 2009 8.780 9.010 8.640 8.850 828,785 -0.15(-1.67%)
Mar 06, 2009 9.150 9.280 8.940 9.000 661,011 -0.11(-1.21%)
Mar 05, 2009 9.200 9.350 9.040 9.110 1,021,592 -0.14(-1.51%)
Mar 04, 2009 9.380 9.440 9.240 9.250 1,643,272 -0.10(-1.07%)
Mar 02, 2009 9.150 9.490 9.150 9.350 932,608 +0.05(+0.54%)
Feb 27, 2009 9.440 9.760 9.150 9.300 2,504,756 -0.19(-2.00%)
Feb 26, 2009 9.540 9.650 9.280 9.490 2,133,265 +0.08(+0.85%)
Feb 25, 2009 8.920 9.510 8.920 9.410 1,404,623 +0.40(+4.44%)
Feb 24, 2009 9.080 9.180 8.990 9.010 3,364,506 -0.07(-0.77%)
Feb 23, 2009 9.240 9.440 8.960 9.080 8,490,217 -0.08(-0.87%)
Feb 20, 2009 9.500 9.630 9.110 9.160 545,852 -0.46(-4.78%)
Feb 19, 2009 9.900 9.940 9.460 9.620 813,548 -0.26(-2.63%)
Feb 18, 2009 9.730 9.880 9.700 9.880 3,235,420 +0.15(+1.54%)
Feb 17, 2009 9.710 9.930 9.580 9.730 601,179 -0.09(-0.92%)
Feb 13, 2009 9.970 9.990 9.740 9.820 907,633 -0.15(-1.50%)
Feb 12, 2009 9.920 10.07 9.780 9.970 1,317,882 +0.06(+0.61%)
Feb 11, 2009 10.15 10.15 9.910 9.910 906,400 -0.24(-2.36%)
Feb 10, 2009 10.06 10.16 9.980 10.15 740,838 +0.09(+0.89%)
Feb 09, 2009 10.30 10.30 10.03 10.06 868,087 -0.28(-2.71%)
Feb 06, 2009 10.15 10.38 9.960 10.34 1,295,098 +0.25(+2.48%)
Feb 05, 2009 9.750 10.19 9.700 10.09 2,048,590 +0.38(+3.91%)
Feb 04, 2009 9.910 9.970 9.710 9.710 1,238,921 -0.15(-1.52%)
Feb 03, 2009 9.880 10.03 9.800 9.860 1,135,717 -0.18(-1.79%)
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.