Skip to main content

Empire Company (TSX: EMP-A )

32.73 -0.21 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 52.26 52.98 52.26 52.98 82,207 +0.48(+0.91%)
Apr 29, 2010 52.50 52.58 52.14 52.50 68,907 +0.25(+0.48%)
Apr 28, 2010 53.27 53.35 52.25 52.25 52,220 -1.29(-2.41%)
Apr 27, 2010 53.32 53.54 52.80 53.54 44,144 +0.45(+0.85%)
Apr 26, 2010 53.04 53.36 52.95 53.09 82,640 -0.01(-0.02%)
Apr 23, 2010 53.25 54.00 52.94 53.10 58,168 -0.10(-0.19%)
Apr 22, 2010 52.99 53.42 52.60 53.20 193,434 +0.20(+0.38%)
Apr 21, 2010 52.71 53.00 52.45 53.00 57,392 +0.35(+0.66%)
Apr 20, 2010 51.80 52.65 51.29 52.65 118,109 +1.13(+2.19%)
Apr 19, 2010 52.71 52.71 51.25 51.52 59,027 -1.20(-2.28%)
Apr 16, 2010 51.96 52.72 51.96 52.72 38,929 +0.56(+1.07%)
Apr 15, 2010 52.20 52.48 51.75 52.16 36,655 -0.02(-0.04%)
Apr 14, 2010 52.11 52.39 51.80 52.18 31,245 +0.08(+0.15%)
Apr 13, 2010 52.56 52.71 52.10 52.10 48,957 -0.90(-1.70%)
Apr 12, 2010 53.03 53.25 52.81 53.00 91,955 -0.17(-0.32%)
Apr 09, 2010 53.61 53.65 53.17 53.17 143,040 -0.43(-0.80%)
Apr 08, 2010 53.94 53.94 53.26 53.60 79,178 -0.35(-0.65%)
Apr 07, 2010 53.78 53.96 53.39 53.95 51,649 +0.17(+0.32%)
Apr 06, 2010 52.90 53.80 52.90 53.78 82,924 +0.09(+0.17%)
Apr 05, 2010 52.80 53.69 52.80 53.69 43,758 +0.68(+1.28%)
Apr 01, 2010 53.01 53.01 53.01 0 +0.33(+0.63%)
Mar 31, 2010 51.70 52.68 51.49 52.68 64,670 +1.44(+2.81%)
Mar 30, 2010 51.58 51.90 50.50 51.24 37,736 -0.30(-0.58%)
Mar 29, 2010 52.00 52.50 51.51 51.54 42,211 -0.76(-1.45%)
Mar 26, 2010 52.00 52.30 51.58 52.30 41,981 +0.52(+1.00%)
Mar 25, 2010 52.00 52.09 51.60 51.78 63,817 +0.07(+0.14%)
Mar 24, 2010 51.98 52.00 51.48 51.71 70,643 -0.10(-0.19%)
Mar 23, 2010 51.40 51.81 50.65 51.81 88,234 +0.70(+1.37%)
Mar 22, 2010 52.10 52.35 51.06 51.11 75,369 -1.38(-2.63%)
Mar 19, 2010 52.35 52.72 52.29 52.49 134,384 +0.39(+0.75%)
Mar 18, 2010 51.73 52.54 51.73 52.10 105,168 +0.24(+0.46%)
Mar 17, 2010 52.29 52.40 51.62 51.86 112,707 +0.06(+0.12%)
Mar 16, 2010 52.75 53.34 51.80 51.80 83,393 -0.95(-1.80%)
Mar 15, 2010 50.75 52.84 52.19 52.75 71,386 +2.21(+4.37%)
Mar 12, 2010 49.83 50.55 49.83 50.54 121,530 +0.59(+1.18%)
Mar 11, 2010 49.51 50.00 49.49 49.95 113,783 +0.20(+0.40%)
Mar 10, 2010 50.00 50.00 49.40 49.75 49,247 -0.15(-0.30%)
Mar 09, 2010 49.03 49.90 49.03 49.90 36,893 +0.51(+1.03%)
Mar 08, 2010 50.00 50.00 49.39 49.39 29,278 -0.58(-1.16%)
Mar 05, 2010 49.30 50.00 49.10 49.97 60,602 +0.76(+1.54%)
Mar 04, 2010 49.47 49.49 48.95 49.21 89,211 +0.21(+0.43%)
Mar 03, 2010 48.96 49.17 48.65 49.00 30,600 +0.21(+0.43%)
Mar 02, 2010 48.43 49.08 48.43 48.79 41,106 +0.36(+0.74%)
Mar 01, 2010 49.21 49.25 48.43 48.43 26,841 -0.48(-0.98%)
Feb 26, 2010 49.10 49.10 48.25 48.91 73,734 -0.04(-0.08%)
Feb 25, 2010 48.77 49.21 48.50 48.95 32,899 +0.37(+0.76%)
Feb 24, 2010 49.90 49.90 48.52 48.58 29,905 -1.26(-2.53%)
Feb 23, 2010 48.66 49.99 48.66 49.84 70,806 +0.55(+1.12%)
Feb 22, 2010 49.41 49.87 49.02 49.29 33,524 -0.07(-0.14%)
Feb 19, 2010 49.95 49.95 49.36 49.36 21,668 -0.50(-1.00%)
Feb 18, 2010 49.87 49.95 49.41 49.86 65,083 +0.15(+0.30%)
Feb 17, 2010 49.31 49.75 49.30 49.71 81,385 +0.41(+0.83%)
Feb 16, 2010 49.74 49.81 49.12 49.30 58,747 +0.06(+0.12%)
Feb 12, 2010 49.24 49.24 49.24 0 +0.78(+1.61%)
Feb 11, 2010 49.10 49.10 48.46 48.46 44,645 -0.44(-0.90%)
Feb 10, 2010 49.35 49.35 48.48 48.90 62,753 -0.21(-0.43%)
Feb 09, 2010 49.13 49.54 48.56 49.11 76,085 +0.16(+0.33%)
Feb 08, 2010 49.00 49.15 48.50 48.95 34,679 +0.00(+0.00%)
Feb 05, 2010 48.94 48.95 48.50 48.95 33,245 +0.00(+0.00%)
Feb 04, 2010 48.65 48.95 48.47 48.95 40,682 +0.12(+0.25%)
Feb 03, 2010 48.13 49.00 48.13 48.83 19,217 +0.50(+1.03%)
Feb 02, 2010 48.31 48.56 47.76 48.33 62,585 +0.34(+0.71%)
Feb 01, 2010 47.83 48.50 47.77 47.99 34,518 +0.11(+0.23%)
Jan 29, 2010 48.06 48.56 47.88 47.88 48,673 -0.37(-0.77%)
Jan 28, 2010 48.70 49.09 48.16 48.25 65,209 -0.72(-1.47%)
Jan 27, 2010 48.25 49.00 48.15 48.97 45,098 +0.63(+1.30%)
Jan 26, 2010 48.25 48.42 47.71 48.34 69,925 -0.16(-0.33%)
Jan 25, 2010 48.12 49.00 47.75 48.50 109,466 -0.25(-0.51%)
Jan 22, 2010 48.84 48.90 48.39 48.75 50,733 -0.09(-0.18%)
Jan 21, 2010 48.23 48.84 47.50 48.84 78,129 +0.68(+1.41%)
Jan 20, 2010 48.00 48.69 47.90 48.16 114,860 -0.11(-0.23%)
Jan 19, 2010 47.99 48.45 47.84 48.27 99,505 +0.62(+1.30%)
Jan 18, 2010 47.53 48.12 47.53 47.65 42,419 -0.64(-1.33%)
Jan 15, 2010 47.80 48.49 47.45 48.29 66,578 +0.09(+0.19%)
Jan 14, 2010 47.81 48.39 47.61 48.20 19,453 +0.40(+0.84%)
Jan 13, 2010 47.28 48.00 47.28 47.80 32,562 +0.05(+0.10%)
Jan 12, 2010 47.38 48.48 47.38 47.75 122,633 +0.05(+0.10%)
Jan 11, 2010 47.30 48.09 46.71 47.70 60,559 +1.38(+2.98%)
Jan 08, 2010 46.72 46.90 46.15 46.32 47,104 +0.07(+0.15%)
Jan 07, 2010 46.25 46.87 46.16 46.25 35,987 -0.38(-0.81%)
Jan 06, 2010 47.40 47.40 46.11 46.63 79,729 -0.52(-1.10%)
Jan 05, 2010 47.19 47.46 47.06 47.15 169,806 +0.01(+0.02%)
Jan 04, 2010 47.77 47.77 47.14 47.14 13,531 -0.56(-1.17%)
Dec 31, 2009 47.70 47.70 47.70 0 +0.37(+0.78%)
Dec 30, 2009 47.25 47.39 46.90 47.33 13,267 +0.10(+0.21%)
Dec 29, 2009 47.10 47.24 46.93 47.23 12,054 +0.13(+0.28%)
Dec 24, 2009 46.99 47.10 46.75 47.10 12,125 +0.14(+0.30%)
Dec 23, 2009 46.81 47.08 45.99 46.96 39,691 +0.45(+0.97%)
Dec 22, 2009 46.64 46.81 46.10 46.51 33,645 -0.14(-0.30%)
Dec 21, 2009 47.16 47.44 46.23 46.65 33,771 -0.25(-0.53%)
Dec 18, 2009 47.75 47.75 46.08 46.90 133,524 -0.85(-1.78%)
Dec 17, 2009 45.71 47.81 45.71 47.75 112,017 +2.05(+4.49%)
Dec 16, 2009 46.00 46.30 45.70 45.70 82,749 -0.05(-0.11%)
Dec 15, 2009 45.04 46.29 44.96 45.75 89,030 +0.90(+2.01%)
Dec 14, 2009 44.68 45.00 44.58 44.85 89,664 +0.36(+0.81%)
Dec 11, 2009 44.78 44.79 44.26 44.49 70,542 -0.01(-0.02%)
Dec 10, 2009 44.50 44.73 43.65 44.50 183,992 +0.25(+0.56%)
Dec 09, 2009 43.98 44.25 43.59 44.25 32,419 +0.66(+1.51%)
Dec 08, 2009 44.16 44.16 43.56 43.59 37,373 -0.65(-1.47%)
Dec 07, 2009 43.90 44.47 43.69 44.24 39,672 +0.46(+1.05%)
Dec 04, 2009 44.00 44.12 43.42 43.78 41,524 -0.15(-0.34%)
Dec 03, 2009 44.89 44.89 43.72 43.93 34,946 -0.57(-1.28%)
Dec 02, 2009 45.15 45.15 44.35 44.50 69,902 -0.79(-1.74%)
Dec 01, 2009 44.50 45.29 44.23 45.29 74,420 +0.79(+1.78%)
Nov 30, 2009 44.01 44.86 44.00 44.50 141,720 +0.14(+0.32%)
Nov 27, 2009 44.89 44.91 44.31 44.36 23,510 -0.54(-1.20%)
Nov 26, 2009 45.16 45.16 44.70 44.90 11,196 -0.20(-0.44%)
Nov 25, 2009 45.75 45.75 44.67 45.10 53,033 -0.55(-1.20%)
Nov 24, 2009 45.90 46.25 45.54 45.65 41,914 -0.04(-0.09%)
Nov 23, 2009 45.29 45.86 44.95 45.69 28,326 +0.40(+0.88%)
Nov 20, 2009 45.04 45.29 44.40 45.29 34,301 +0.25(+0.56%)
Nov 19, 2009 45.37 45.73 44.72 45.04 71,067 -0.33(-0.73%)
Nov 18, 2009 45.75 46.26 45.17 45.37 114,969 -0.38(-0.83%)
Nov 17, 2009 45.33 45.85 45.12 45.75 69,571 +0.20(+0.44%)
Nov 16, 2009 45.88 45.88 45.25 45.55 68,745 -0.43(-0.94%)
Nov 13, 2009 45.52 45.98 45.28 45.98 71,456 +0.23(+0.50%)
Nov 12, 2009 44.00 45.88 44.00 45.75 67,324 +1.55(+3.51%)
Nov 11, 2009 43.25 44.23 43.25 44.20 42,561 +0.92(+2.13%)
Nov 10, 2009 43.61 43.79 43.05 43.28 39,588 -0.12(-0.28%)
Nov 09, 2009 43.24 43.79 43.24 43.40 79,367 +0.09(+0.21%)
Nov 06, 2009 43.14 43.35 43.00 43.31 152,247 +0.21(+0.49%)
Nov 05, 2009 42.90 43.41 42.65 43.10 59,016 +0.42(+0.98%)
Nov 04, 2009 42.68 42.85 42.27 42.68 57,601 -0.19(-0.44%)
Nov 03, 2009 42.67 43.01 42.67 42.87 21,584 -0.09(-0.21%)
Nov 02, 2009 42.64 43.57 42.64 42.96 37,265 -0.03(-0.07%)
Oct 30, 2009 42.60 42.99 42.27 42.99 48,534 +0.32(+0.75%)
Oct 29, 2009 42.88 42.92 42.25 42.67 38,479 -0.33(-0.77%)
Oct 28, 2009 43.33 43.62 42.76 43.00 89,584 -0.21(-0.49%)
Oct 27, 2009 43.54 43.65 43.04 43.21 27,880 -0.53(-1.21%)
Oct 26, 2009 43.25 43.85 43.25 43.74 74,078 +0.56(+1.30%)
Oct 23, 2009 43.56 43.18 42.96 43.18 50,381 -0.23(-0.53%)
Oct 22, 2009 42.33 43.56 42.33 43.41 51,725 +0.96(+2.26%)
Oct 21, 2009 43.37 43.65 42.45 42.45 65,815 -0.83(-1.92%)
Oct 20, 2009 42.85 43.29 43.03 43.28 95,075 +0.39(+0.91%)
Oct 19, 2009 42.20 43.07 42.20 42.89 46,109 +0.68(+1.61%)
Oct 16, 2009 42.30 42.49 42.21 42.21 69,415 +0.06(+0.14%)
Oct 15, 2009 42.17 42.26 42.10 42.15 55,358 -0.15(-0.35%)
Oct 14, 2009 42.20 42.39 42.00 42.30 77,876 +0.25(+0.59%)
Oct 13, 2009 42.09 42.37 41.90 42.05 76,088 -0.47(-1.11%)
Oct 09, 2009 42.42 42.56 42.15 42.52 40,562 +0.02(+0.05%)
Oct 08, 2009 43.11 43.65 42.39 42.50 48,281 -0.60(-1.39%)
Oct 07, 2009 42.90 43.24 42.73 43.10 42,588 +0.20(+0.47%)
Oct 06, 2009 43.25 43.28 42.81 42.90 81,999 -0.08(-0.19%)
Oct 05, 2009 43.02 43.68 42.63 42.98 88,568 -0.17(-0.39%)
Oct 02, 2009 42.00 43.68 42.00 43.15 252,627 +0.78(+1.84%)
Oct 01, 2009 43.49 43.55 42.31 42.37 90,294 -1.34(-3.07%)
Sep 30, 2009 44.09 44.29 43.39 43.71 96,498 +0.04(+0.09%)
Sep 29, 2009 42.60 44.06 42.60 43.67 154,011 +1.17(+2.75%)
Sep 28, 2009 42.61 42.71 42.02 42.50 70,382 +0.14(+0.33%)
Sep 25, 2009 42.10 42.57 42.00 42.36 81,985 +0.36(+0.86%)
Sep 24, 2009 41.99 42.19 41.60 42.00 116,030 +0.01(+0.02%)
Sep 23, 2009 41.88 42.18 41.65 41.99 241,022 +0.29(+0.70%)
Sep 22, 2009 41.80 41.80 41.38 41.70 136,511 +0.01(+0.02%)
Sep 21, 2009 41.51 41.80 41.30 41.69 224,515 +0.19(+0.46%)
Sep 18, 2009 41.99 42.13 41.30 41.50 127,645 -0.46(-1.10%)
Sep 17, 2009 42.13 42.46 41.64 41.96 54,528 -0.14(-0.33%)
Sep 16, 2009 42.63 42.63 42.00 42.10 191,520 -0.45(-1.06%)
Sep 15, 2009 42.85 42.85 42.26 42.55 48,448 -0.33(-0.77%)
Sep 14, 2009 42.79 42.98 42.25 42.88 220,160 +0.09(+0.21%)
Sep 11, 2009 42.10 42.95 41.85 42.79 291,387 +1.04(+2.49%)
Sep 10, 2009 42.30 42.50 41.17 41.75 47,412 -0.30(-0.71%)
Sep 09, 2009 42.34 42.37 41.65 42.05 97,827 -0.66(-1.55%)
Sep 08, 2009 42.02 42.71 41.67 42.71 99,132 +0.70(+1.67%)
Sep 04, 2009 41.75 42.26 41.70 42.01 82,008 +0.26(+0.62%)
Sep 03, 2009 42.08 42.25 41.75 41.75 34,616 -0.25(-0.60%)
Sep 02, 2009 41.73 42.24 41.73 42.00 82,944 -0.04(-0.10%)
Sep 01, 2009 42.24 42.25 41.80 42.04 62,963 +0.13(+0.31%)
Aug 31, 2009 41.63 42.60 41.63 41.91 83,282 -0.13(-0.31%)
Aug 28, 2009 41.33 42.45 41.32 42.04 49,994 +0.44(+1.06%)
Aug 27, 2009 41.96 42.17 41.51 41.60 41,202 -0.39(-0.93%)
Aug 26, 2009 42.75 42.75 41.80 41.99 55,163 -0.45(-1.06%)
Aug 25, 2009 42.07 42.44 41.57 42.44 61,405 +0.37(+0.88%)
Aug 24, 2009 41.96 43.02 41.50 42.07 84,687 -0.30(-0.71%)
Aug 21, 2009 41.89 42.49 41.59 42.37 55,255 +0.80(+1.92%)
Aug 20, 2009 41.25 41.99 41.01 41.57 62,165 +0.57(+1.39%)
Aug 19, 2009 41.25 41.25 40.95 41.00 91,698 -0.36(-0.87%)
Aug 18, 2009 41.62 41.62 41.00 41.36 33,991 +0.15(+0.36%)
Aug 17, 2009 41.28 41.77 40.20 41.21 109,559 -0.08(-0.19%)
Aug 14, 2009 40.49 41.73 40.30 41.29 106,145 +1.29(+3.22%)
Aug 13, 2009 40.37 40.41 39.97 40.00 89,443 +0.10(+0.25%)
Aug 12, 2009 39.50 40.14 39.50 39.90 128,819 +0.20(+0.50%)
Aug 11, 2009 40.60 40.80 39.33 39.70 186,386 -1.15(-2.82%)
Aug 10, 2009 41.15 41.45 40.67 40.85 91,635 -0.30(-0.73%)
Aug 07, 2009 42.20 42.20 41.01 41.15 230,500 -0.55(-1.32%)
Aug 06, 2009 41.78 41.87 41.24 41.70 100,163 -0.06(-0.14%)
Aug 05, 2009 41.39 41.95 41.39 41.76 92,249 +0.57(+1.38%)
Aug 04, 2009 41.71 41.92 41.14 41.19 87,403 -0.13(-0.31%)
Jul 31, 2009 41.10 41.85 41.10 41.32 68,446 +0.16(+0.39%)
Jul 30, 2009 40.85 41.66 40.77 41.16 66,923 +0.31(+0.76%)
Jul 29, 2009 41.11 41.51 40.80 40.85 93,449 -0.39(-0.95%)
Jul 28, 2009 41.37 41.59 41.08 41.24 272,963 -0.08(-0.19%)
Jul 27, 2009 41.99 42.13 41.09 41.32 111,588 -0.68(-1.62%)
Jul 24, 2009 42.79 42.80 42.00 42.00 135,613 -0.79(-1.85%)
Jul 23, 2009 43.20 43.20 42.51 42.79 157,064 -0.56(-1.29%)
Jul 22, 2009 43.03 43.49 42.94 43.35 102,904 -0.11(-0.25%)
Jul 21, 2009 42.50 43.50 42.39 43.46 112,816 +0.78(+1.83%)
Jul 20, 2009 42.62 42.89 42.37 42.68 50,973 +0.06(+0.14%)
Jul 17, 2009 42.28 43.12 41.90 42.62 95,562 +0.62(+1.48%)
Jul 16, 2009 42.90 42.90 41.71 42.00 128,693 -0.70(-1.64%)
Jul 15, 2009 43.82 43.82 42.52 42.70 119,507 -1.30(-2.95%)
Jul 14, 2009 42.40 44.00 42.36 44.00 146,003 +1.60(+3.77%)
Jul 13, 2009 41.79 42.40 41.70 42.40 67,790 +0.55(+1.31%)
Jul 10, 2009 41.25 42.30 41.25 41.85 111,381 +0.28(+0.67%)
Jul 09, 2009 41.60 41.97 41.01 41.57 170,835 -0.13(-0.31%)
Jul 08, 2009 42.00 42.00 41.60 41.70 142,718 -0.10(-0.24%)
Jul 07, 2009 42.43 42.43 41.60 41.80 155,360 -0.15(-0.36%)
Jul 06, 2009 42.35 42.35 41.69 41.95 103,769 -0.40(-0.94%)
Jul 03, 2009 42.29 42.57 41.66 42.35 72,217 +0.35(+0.83%)
Jul 02, 2009 42.36 42.83 41.17 42.00 173,836 -0.30(-0.71%)
Jun 30, 2009 43.80 43.80 42.01 42.30 200,720 -1.40(-3.20%)
Jun 29, 2009 45.79 45.79 43.31 43.70 146,869 -1.50(-3.32%)
Jun 26, 2009 45.76 47.29 45.14 45.20 220,669 -1.12(-2.42%)
Jun 25, 2009 45.50 47.59 45.71 46.32 75,056 +0.72(+1.58%)
Jun 24, 2009 45.25 45.90 45.02 45.60 79,629 +0.12(+0.26%)
Jun 23, 2009 46.99 47.00 45.14 45.48 110,407 -1.87(-3.95%)
Jun 22, 2009 46.70 47.35 46.50 47.35 39,222 +0.57(+1.22%)
Jun 19, 2009 46.99 47.34 46.55 46.78 116,615 -0.22(-0.47%)
Jun 18, 2009 46.60 47.00 46.20 47.00 76,915 +0.29(+0.62%)
Jun 17, 2009 47.45 47.45 46.26 46.71 86,720 +0.21(+0.45%)
Jun 16, 2009 46.99 47.16 46.50 46.50 55,867 +0.00(+0.00%)
Jun 15, 2009 47.26 47.75 46.25 46.50 59,459 -1.34(-2.80%)
Jun 12, 2009 47.00 47.94 46.70 47.84 59,877 +0.86(+1.83%)
Jun 11, 2009 46.50 46.99 46.41 46.98 51,582 +0.19(+0.41%)
Jun 10, 2009 46.50 46.79 46.19 46.79 37,279 +0.04(+0.09%)
Jun 09, 2009 46.50 46.99 46.50 46.75 93,459 +0.09(+0.19%)
Jun 08, 2009 46.60 46.99 46.66 46.66 54,315 +0.01(+0.02%)
Jun 05, 2009 46.05 46.68 45.70 46.65 30,944 +0.89(+1.94%)
Jun 04, 2009 46.00 46.25 45.75 45.76 81,981 -0.43(-0.93%)
Jun 03, 2009 45.82 46.74 45.82 46.19 77,147 +0.12(+0.26%)
Jun 02, 2009 47.19 47.25 46.07 46.07 79,869 -0.73(-1.56%)
Jun 01, 2009 47.51 47.51 46.69 46.80 60,130 -0.78(-1.64%)
May 29, 2009 46.50 48.26 46.48 47.58 89,824 +0.98(+2.10%)
May 28, 2009 46.14 47.54 46.07 46.60 74,567 +0.46(+1.00%)
May 27, 2009 46.45 46.77 46.10 46.14 88,274 -0.54(-1.16%)
May 26, 2009 46.99 47.30 46.17 46.68 93,252 -0.61(-1.29%)
May 25, 2009 47.00 47.75 46.90 47.29 5,394 +0.29(+0.62%)
May 22, 2009 47.95 48.85 46.51 47.00 66,880 -1.20(-2.49%)
May 21, 2009 48.40 48.50 47.62 48.20 52,297 -0.14(-0.29%)
May 20, 2009 49.49 49.49 48.34 48.34 79,420 -0.54(-1.10%)
May 19, 2009 45.37 49.52 45.37 48.88 110,494 +2.88(+6.26%)
May 17, 2009 46.00 46.36 45.52 46.00 14,094 +0.40(+0.88%)
May 15, 2009 46.00 46.36 45.52 45.60 57,845 -0.66(-1.43%)
May 14, 2009 46.27 47.50 46.26 46.26 54,883 -0.98(-2.07%)
May 13, 2009 46.49 47.50 46.00 47.24 135,123 +0.44(+0.94%)
May 12, 2009 46.50 47.25 45.63 46.80 107,351 +0.29(+0.62%)
May 11, 2009 47.45 47.45 46.48 46.51 65,578 -0.99(-2.08%)
May 08, 2009 48.49 48.49 47.25 47.50 124,910 -0.50(-1.04%)
May 07, 2009 48.85 48.85 47.36 48.00 206,476 -0.01(-0.02%)
May 06, 2009 48.25 48.40 47.67 48.01 196,661 +0.33(+0.69%)
May 05, 2009 47.21 47.68 46.76 47.68 148,763 +0.08(+0.17%)
May 04, 2009 48.99 48.05 47.22 47.60 137,727 -1.40(-2.86%)
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.