Skip to main content

Finning International (TSX: FTT )

40.64 -0.64 (-1.55%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 24.82 25.36 23.85 24.16 424,799 -1.22(-4.81%)
Aug 28, 2008 24.28 25.50 24.16 25.38 292,688 +1.20(+4.96%)
Aug 27, 2008 24.49 24.54 24.01 24.18 169,185 -0.22(-0.90%)
Aug 26, 2008 24.86 24.89 24.25 24.40 177,898 -0.61(-2.44%)
Aug 25, 2008 24.58 25.17 24.44 25.01 119,910 +0.07(+0.28%)
Aug 22, 2008 25.26 25.33 24.59 24.94 140,265 -0.31(-1.23%)
Aug 21, 2008 24.51 25.75 24.50 25.25 185,474 +0.61(+2.48%)
Aug 20, 2008 24.68 24.77 24.32 24.64 500,754 +0.29(+1.19%)
Aug 19, 2008 24.51 24.69 24.35 24.35 239,669 -0.15(-0.61%)
Aug 18, 2008 25.14 25.14 24.47 24.50 242,158 -0.53(-2.12%)
Aug 15, 2008 25.26 25.26 24.50 25.03 202,518 -0.12(-0.48%)
Aug 14, 2008 24.62 25.69 24.62 25.15 315,985 +0.28(+1.13%)
Aug 13, 2008 24.51 24.98 24.38 24.87 371,570 -0.02(-0.08%)
Aug 12, 2008 25.30 25.90 24.00 24.89 346,279 -0.95(-3.68%)
Aug 11, 2008 26.24 26.24 25.79 25.84 171,225 -0.16(-0.62%)
Aug 08, 2008 25.65 26.00 25.28 26.00 237,422 +0.33(+1.29%)
Aug 07, 2008 26.30 26.30 25.67 25.67 149,124 -0.63(-2.40%)
Aug 06, 2008 26.50 26.89 26.25 26.30 226,999 -0.20(-0.75%)
Aug 05, 2008 26.65 26.66 26.19 26.50 360,618 -0.66(-2.43%)
Aug 04, 2008 27.50 27.50 26.83 27.16 392,034 +0.00(+0.00%)
Aug 01, 2008 27.50 27.50 26.83 27.16 392,034 -0.19(-0.69%)
Jul 31, 2008 26.38 27.37 26.27 27.35 255,373 +1.10(+4.19%)
Jul 30, 2008 25.85 26.65 25.85 26.25 188,007 +0.40(+1.55%)
Jul 29, 2008 25.89 25.92 25.05 25.85 184,065 +0.09(+0.35%)
Jul 28, 2008 25.60 26.24 25.45 25.76 234,399 +0.16(+0.63%)
Jul 25, 2008 25.02 25.93 25.02 25.60 259,306 +0.50(+1.99%)
Jul 24, 2008 25.18 25.43 24.80 25.10 303,358 -0.21(-0.83%)
Jul 23, 2008 25.10 25.42 24.50 25.31 1,947,803 +0.39(+1.57%)
Jul 22, 2008 24.30 24.95 24.10 24.92 221,796 +0.78(+3.23%)
Jul 21, 2008 23.95 24.68 23.94 24.14 315,424 +0.29(+1.22%)
Jul 18, 2008 24.00 24.00 23.72 23.85 175,514 +0.06(+0.25%)
Jul 17, 2008 24.00 24.00 23.53 23.79 429,321 -0.11(-0.46%)
Jul 16, 2008 23.35 23.92 23.16 23.90 627,747 +0.54(+2.31%)
Jul 15, 2008 23.13 23.74 22.65 23.36 415,992 +0.23(+0.99%)
Jul 14, 2008 24.41 24.41 22.90 23.13 456,304 -1.02(-4.22%)
Jul 11, 2008 24.64 24.64 23.79 24.15 421,514 -0.44(-1.79%)
Jul 10, 2008 25.57 25.58 24.24 24.59 243,080 -0.71(-2.81%)
Jul 09, 2008 25.78 25.92 25.15 25.30 348,824 -0.63(-2.43%)
Jul 08, 2008 25.49 26.62 24.93 25.93 592,323 +1.16(+4.68%)
Jul 07, 2008 25.69 25.72 24.49 24.77 324,083 -0.45(-1.78%)
Jul 04, 2008 25.44 25.99 25.05 25.22 162,759 -0.11(-0.43%)
Jul 03, 2008 25.21 25.37 25.00 25.33 330,278 +0.09(+0.36%)
Jul 02, 2008 25.69 25.71 24.83 25.24 605,754 -0.26(-1.02%)
Jul 01, 2008 25.45 26.35 25.45 25.50 471,820 +0.00(+0.00%)
Jun 30, 2008 25.45 26.35 25.45 25.50 471,820 +0.06(+0.24%)
Jun 27, 2008 25.94 25.94 25.35 25.44 412,766 -0.45(-1.74%)
Jun 26, 2008 26.50 26.50 25.79 25.89 629,044 -0.49(-1.86%)
Jun 25, 2008 26.92 27.02 26.09 26.38 522,632 -0.42(-1.57%)
Jun 24, 2008 26.85 26.85 26.61 26.80 276,580 -0.05(-0.19%)
Jun 23, 2008 26.89 27.07 26.61 26.85 406,025 +0.13(+0.49%)
Jun 20, 2008 27.25 27.75 26.69 26.72 426,655 -0.14(-0.52%)
Jun 19, 2008 27.28 27.28 26.68 26.86 350,497 -0.28(-1.03%)
Jun 18, 2008 27.74 27.74 26.86 27.14 606,725 -0.61(-2.20%)
Jun 17, 2008 27.20 28.24 27.05 27.75 868,982 +0.73(+2.70%)
Jun 16, 2008 27.10 27.48 26.90 27.02 445,746 +0.09(+0.33%)
Jun 13, 2008 27.39 27.39 26.78 26.93 421,209 -0.03(-0.11%)
Jun 12, 2008 27.25 27.30 26.92 26.96 724,763 -0.11(-0.41%)
Jun 11, 2008 27.39 27.47 26.55 27.07 769,745 -0.01(-0.04%)
Jun 10, 2008 27.23 27.49 26.51 27.08 438,607 +0.06(+0.22%)
Jun 09, 2008 28.10 28.10 26.64 27.02 345,193 -0.75(-2.70%)
Jun 06, 2008 28.28 28.28 27.77 27.77 406,704 -0.09(-0.32%)
Jun 05, 2008 28.36 28.49 27.70 27.86 735,748 -0.64(-2.25%)
Jun 04, 2008 28.28 28.79 27.89 28.50 350,147 +0.38(+1.35%)
Jun 03, 2008 28.60 28.60 28.05 28.12 290,955 -0.37(-1.30%)
Jun 02, 2008 28.47 28.57 28.00 28.49 267,478 +0.35(+1.24%)
May 30, 2008 29.10 29.10 28.14 28.14 472,868 -0.76(-2.63%)
May 29, 2008 28.33 29.13 28.06 28.90 162,149 +0.57(+2.01%)
May 28, 2008 28.61 28.80 28.10 28.33 314,247 -0.48(-1.67%)
May 27, 2008 29.60 29.64 28.81 28.81 550,070 -0.64(-2.17%)
May 26, 2008 29.30 29.60 29.30 29.45 105,531 +0.00(+0.00%)
May 23, 2008 29.38 29.62 29.29 29.45 547,853 -0.29(-0.98%)
May 22, 2008 29.44 29.79 29.16 29.74 869,495 +0.53(+1.81%)
May 21, 2008 29.80 29.95 29.07 29.21 368,235 -0.51(-1.72%)
May 20, 2008 29.86 29.98 29.50 29.72 741,414 -0.28(-0.93%)
May 19, 2008 30.30 30.74 29.95 30.00 484,918 +0.00(+0.00%)
May 16, 2008 30.30 30.74 29.95 30.00 484,918 +0.06(+0.20%)
May 15, 2008 29.39 30.25 29.26 29.94 464,435 +0.52(+1.77%)
May 14, 2008 29.55 29.55 29.11 29.42 505,420 -0.18(-0.61%)
May 13, 2008 28.73 29.64 28.36 29.60 534,155 +1.15(+4.04%)
May 12, 2008 28.50 28.67 28.02 28.45 218,412 -0.11(-0.39%)
May 09, 2008 29.00 29.24 28.43 28.56 237,262 -0.50(-1.72%)
May 08, 2008 28.65 29.28 28.50 29.06 188,578 +0.31(+1.08%)
May 07, 2008 29.35 29.35 28.14 28.75 1,325,139 -0.72(-2.44%)
May 06, 2008 30.90 31.00 29.38 29.47 392,137 -1.48(-4.78%)
May 05, 2008 31.00 31.06 30.21 30.95 408,888 +0.28(+0.91%)
May 02, 2008 30.19 30.90 30.67 30.67 178,148 +0.79(+2.64%)
May 01, 2008 29.95 30.17 29.88 29.88 85,758 -0.07(-0.23%)
Apr 30, 2008 31.10 31.10 29.82 29.95 464,655 -0.97(-3.14%)
Apr 29, 2008 31.00 31.10 30.40 30.92 290,290 -0.23(-0.74%)
Apr 28, 2008 30.30 31.20 30.15 31.15 690,864 +0.84(+2.77%)
Apr 25, 2008 30.09 30.50 30.03 30.31 163,165 +0.30(+1.00%)
Apr 24, 2008 30.39 30.39 29.70 30.01 217,787 -0.11(-0.37%)
Apr 23, 2008 30.26 30.44 29.90 30.12 291,526 -0.15(-0.50%)
Apr 22, 2008 30.77 30.87 30.00 30.27 240,812 -0.72(-2.32%)
Apr 21, 2008 30.94 31.30 30.83 30.99 531,825 -0.01(-0.03%)
Apr 18, 2008 30.28 31.00 30.06 31.00 338,839 +0.81(+2.68%)
Apr 17, 2008 30.45 30.48 29.90 30.19 376,619 -0.16(-0.53%)
Apr 16, 2008 29.93 30.62 29.85 30.35 372,424 +0.60(+2.02%)
Apr 15, 2008 30.60 30.63 29.75 29.75 346,779 -0.86(-2.81%)
Apr 14, 2008 30.40 31.00 30.26 30.61 224,114 +0.07(+0.23%)
Apr 11, 2008 30.85 31.00 30.46 30.54 302,078 -0.32(-1.04%)
Apr 10, 2008 30.30 31.00 30.20 30.86 464,894 +0.50(+1.65%)
Apr 09, 2008 30.50 30.50 30.00 30.36 209,614 -0.14(-0.46%)
Apr 08, 2008 30.12 30.88 30.00 30.50 411,218 +0.05(+0.16%)
Apr 07, 2008 29.46 30.71 29.34 30.45 508,283 +1.32(+4.53%)
Apr 04, 2008 29.00 29.65 28.72 29.13 271,797 +0.33(+1.15%)
Apr 03, 2008 28.98 28.98 28.63 28.80 178,106 -0.19(-0.66%)
Apr 02, 2008 29.08 29.10 28.73 28.99 811,518 -0.10(-0.34%)
Apr 01, 2008 29.07 29.10 28.60 29.09 249,697 +0.02(+0.07%)
Mar 31, 2008 27.93 29.14 27.93 29.07 240,570 +0.86(+3.05%)
Mar 28, 2008 28.30 28.40 28.02 28.21 192,767 +0.07(+0.25%)
Mar 27, 2008 28.65 28.92 28.00 28.14 272,378 -0.57(-1.99%)
Mar 26, 2008 28.88 29.21 28.53 28.71 431,886 -0.19(-0.66%)
Mar 25, 2008 28.40 29.50 28.27 28.90 508,298 +0.49(+1.72%)
Mar 24, 2008 27.02 28.61 27.00 28.41 413,559 +1.39(+5.14%)
Mar 21, 2008 27.06 27.57 26.81 27.02 626,305 +0.00(+0.00%)
Mar 20, 2008 27.06 27.57 26.81 27.02 626,305 -0.32(-1.17%)
Mar 19, 2008 27.72 28.20 27.25 27.34 516,576 +0.05(+0.18%)
Mar 18, 2008 27.07 27.62 26.63 27.29 627,187 +0.19(+0.70%)
Mar 17, 2008 27.10 27.70 26.79 27.10 229,321 -0.65(-2.34%)
Mar 14, 2008 28.00 28.12 27.52 27.75 298,757 -0.29(-1.03%)
Mar 13, 2008 27.90 28.20 27.77 28.04 372,467 -0.22(-0.78%)
Mar 12, 2008 27.97 28.28 27.79 28.26 360,399 +0.00(+0.00%)
Mar 11, 2008 28.00 28.50 27.56 28.26 394,866 +0.16(+0.57%)
Mar 10, 2008 27.70 28.28 27.70 28.10 272,781 +0.20(+0.72%)
Mar 07, 2008 27.51 28.15 27.50 27.90 213,906 -0.05(-0.18%)
Mar 06, 2008 28.53 28.53 27.75 27.95 356,069 -0.36(-1.27%)
Mar 05, 2008 27.60 28.42 27.60 28.31 473,784 +0.46(+1.65%)
Mar 04, 2008 27.70 27.98 27.41 27.85 319,225 +0.15(+0.54%)
Mar 03, 2008 27.75 28.09 27.51 27.70 243,195 -0.05(-0.18%)
Feb 29, 2008 28.00 28.50 27.44 27.75 314,794 -0.65(-2.29%)
Feb 28, 2008 28.05 28.61 27.96 28.40 410,629 +0.40(+1.43%)
Feb 27, 2008 28.43 28.68 28.00 28.00 297,649 -0.44(-1.55%)
Feb 26, 2008 28.40 28.56 27.97 28.44 484,767 -0.06(-0.21%)
Feb 25, 2008 27.85 28.50 27.85 28.50 245,758 +0.70(+2.52%)
Feb 22, 2008 29.00 29.00 27.51 27.80 325,525 -1.11(-3.84%)
Feb 21, 2008 28.80 29.35 28.58 28.91 417,740 +0.06(+0.21%)
Feb 20, 2008 29.15 29.45 28.39 28.85 463,832 -0.90(-3.03%)
Feb 19, 2008 29.75 30.71 29.37 29.75 739,225 +0.00(+0.00%)
Feb 18, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Feb 15, 2008 29.56 29.86 29.13 29.75 494,730 +0.19(+0.64%)
Feb 14, 2008 29.20 29.95 29.20 29.56 654,824 +0.38(+1.30%)
Feb 13, 2008 28.40 29.47 28.28 29.18 434,344 +0.63(+2.21%)
Feb 12, 2008 27.55 28.62 27.55 28.55 495,960 +0.87(+3.14%)
Feb 11, 2008 27.67 27.80 27.43 27.68 454,807 +0.01(+0.04%)
Feb 08, 2008 27.06 27.67 27.06 27.67 514,716 +0.62(+2.29%)
Feb 07, 2008 26.95 27.31 26.62 27.05 536,864 +0.10(+0.37%)
Feb 06, 2008 26.48 27.20 26.32 26.95 483,327 +0.76(+2.90%)
Feb 05, 2008 27.00 27.48 25.82 26.19 793,976 -1.51(-5.45%)
Feb 04, 2008 27.52 27.94 26.90 27.70 530,117 +0.20(+0.73%)
Feb 01, 2008 26.70 27.50 26.52 27.50 374,571 +1.17(+4.44%)
Jan 31, 2008 26.99 27.24 26.26 26.33 412,540 -0.66(-2.45%)
Jan 30, 2008 27.20 27.48 26.90 26.99 467,151 -0.13(-0.48%)
Jan 29, 2008 26.90 27.40 26.55 27.12 392,212 +0.37(+1.38%)
Jan 28, 2008 26.56 26.75 26.06 26.75 384,409 +0.30(+1.13%)
Jan 25, 2008 26.53 26.53 25.75 26.45 370,559 +0.85(+3.32%)
Jan 24, 2008 26.56 26.74 25.60 25.60 527,680 -0.13(-0.51%)
Jan 23, 2008 25.88 25.90 25.00 25.73 381,216 -0.16(-0.62%)
Jan 22, 2008 24.59 26.13 24.07 25.89 515,731 +1.23(+4.99%)
Jan 21, 2008 24.25 24.80 23.50 24.66 336,967 -0.46(-1.83%)
Jan 18, 2008 25.31 25.60 24.55 25.12 471,663 -0.37(-1.45%)
Jan 17, 2008 25.56 26.00 25.13 25.49 952,176 -0.01(-0.04%)
Jan 16, 2008 25.79 26.30 25.00 25.50 1,591,935 -0.12(-0.47%)
Jan 15, 2008 26.60 26.60 25.62 25.62 951,205 -0.98(-3.68%)
Jan 14, 2008 27.05 27.30 26.40 26.60 501,426 -0.40(-1.48%)
Jan 11, 2008 26.57 27.53 26.57 27.00 524,748 -0.01(-0.04%)
Jan 10, 2008 26.89 27.73 26.50 27.01 486,011 +0.00(+0.00%)
Jan 09, 2008 27.19 27.21 26.75 27.01 715,596 -0.57(-2.07%)
Jan 08, 2008 27.66 28.18 27.35 27.58 305,715 -0.30(-1.08%)
Jan 07, 2008 27.76 28.39 27.50 27.88 474,156 -0.04(-0.14%)
Jan 04, 2008 28.30 28.30 27.60 27.92 335,521 -0.43(-1.52%)
Jan 03, 2008 28.50 28.58 27.99 28.35 251,581 -0.05(-0.18%)
Jan 02, 2008 28.75 29.25 28.00 28.40 347,950 -0.26(-0.91%)
Jan 01, 2008 28.66 28.66 28.66 28.66 0 +0.00(+0.00%)
Dec 31, 2007 28.50 29.19 28.50 28.66 119,939 +0.06(+0.21%)
Dec 28, 2007 28.90 29.19 28.60 28.60 131,911 -0.38(-1.31%)
Dec 27, 2007 29.05 29.25 28.95 28.98 119,756 -0.11(-0.38%)
Dec 26, 2007 28.95 29.59 29.09 29.09 84,226 +0.00(+0.00%)
Dec 24, 2007 28.95 29.59 29.09 29.09 84,226 +0.77(+2.72%)
Dec 21, 2007 27.87 28.74 27.41 28.32 435,566 +0.75(+2.72%)
Dec 20, 2007 27.82 27.99 27.24 27.57 318,781 -0.13(-0.47%)
Dec 19, 2007 27.78 27.97 27.40 27.70 288,928 +0.10(+0.36%)
Dec 18, 2007 29.24 29.24 27.50 27.60 991,292 -1.40(-4.83%)
Dec 17, 2007 29.05 29.30 28.74 29.00 595,077 -0.20(-0.68%)
Dec 14, 2007 29.40 29.40 29.00 29.20 447,256 -0.05(-0.17%)
Dec 13, 2007 29.24 29.50 28.55 29.25 600,324 +0.15(+0.52%)
Dec 12, 2007 29.75 30.00 29.01 29.10 1,109,666 -0.59(-1.99%)
Dec 11, 2007 29.00 30.48 28.91 29.69 735,452 +0.51(+1.75%)
Dec 10, 2007 29.29 29.67 28.86 29.18 817,129 +0.12(+0.41%)
Dec 07, 2007 28.94 29.18 28.55 29.06 1,259,625 +0.56(+1.96%)
Dec 06, 2007 29.00 29.00 28.35 28.50 605,144 -0.18(-0.63%)
Dec 05, 2007 28.30 29.00 28.08 28.68 896,168 +0.38(+1.34%)
Dec 04, 2007 28.09 28.57 27.55 28.30 718,267 +0.30(+1.07%)
Dec 03, 2007 27.74 28.68 27.58 28.00 659,021 +0.63(+2.30%)
Nov 30, 2007 27.00 28.22 26.85 27.37 814,532 +0.19(+0.70%)
Nov 29, 2007 27.64 27.64 27.10 27.18 422,373 -0.06(-0.22%)
Nov 28, 2007 27.50 27.72 27.21 27.24 1,153,649 +0.33(+1.23%)
Nov 27, 2007 26.00 27.13 25.68 26.91 1,021,982 +0.91(+3.50%)
Nov 26, 2007 25.82 26.33 25.67 26.00 839,743 +0.15(+0.58%)
Nov 23, 2007 25.65 26.08 25.52 25.85 309,224 +0.72(+2.87%)
Nov 21, 2007 25.60 25.66 24.88 25.13 1,462,690 -0.53(-2.07%)
Nov 20, 2007 26.00 26.00 25.41 25.66 1,191,610 -0.34(-1.31%)
Nov 19, 2007 26.00 26.66 25.73 26.00 932,175 +0.15(+0.58%)
Nov 16, 2007 26.66 26.82 25.81 25.85 1,132,889 -0.81(-3.04%)
Nov 15, 2007 26.80 26.99 26.25 26.66 1,195,833 -0.53(-1.95%)
Nov 14, 2007 28.49 28.85 27.14 27.19 1,525,634 -1.06(-3.75%)
Nov 13, 2007 29.02 29.96 27.19 28.25 992,060 -1.18(-4.01%)
Nov 12, 2007 29.88 30.14 29.04 29.43 165,596 -0.42(-1.41%)
Nov 09, 2007 29.70 30.29 29.69 29.85 479,034 -0.47(-1.55%)
Nov 08, 2007 29.50 30.32 29.25 30.32 531,287 +0.43(+1.44%)
Nov 07, 2007 31.08 31.09 29.75 29.89 650,113 -1.40(-4.47%)
Nov 06, 2007 32.10 32.10 31.05 31.29 255,877 -0.66(-2.07%)
Nov 05, 2007 32.20 32.50 31.80 31.95 368,142 -0.25(-0.78%)
Nov 02, 2007 32.34 32.60 32.11 32.20 785,676 -0.15(-0.46%)
Nov 01, 2007 32.00 32.70 32.00 32.35 651,218 -0.15(-0.46%)
Oct 31, 2007 30.70 32.74 30.53 32.50 966,659 +1.78(+5.79%)
Oct 30, 2007 30.30 30.75 30.12 30.72 606,723 +0.22(+0.72%)
Oct 29, 2007 30.45 30.56 30.05 30.50 391,157 +0.30(+0.99%)
Oct 26, 2007 30.75 31.17 30.00 30.20 471,384 -0.51(-1.66%)
Oct 25, 2007 31.20 31.20 30.55 30.71 465,156 -0.37(-1.19%)
Oct 24, 2007 30.90 31.20 30.75 31.08 302,365 +0.18(+0.58%)
Oct 23, 2007 31.49 31.74 30.77 30.90 285,036 -0.81(-2.55%)
Oct 19, 2007 32.07 32.69 31.43 31.71 589,370 -0.36(-1.12%)
Oct 18, 2007 31.49 32.32 31.43 32.07 349,419 +0.66(+2.10%)
Oct 17, 2007 30.90 31.44 30.62 31.41 290,302 +0.53(+1.72%)
Oct 16, 2007 30.94 31.00 30.70 30.88 340,885 -0.11(-0.35%)
Oct 15, 2007 32.01 32.45 30.52 30.99 434,792 -1.03(-3.22%)
Oct 12, 2007 32.10 32.41 32.02 32.02 283,960 -0.09(-0.28%)
Oct 11, 2007 32.25 32.53 32.02 32.11 357,838 -0.14(-0.43%)
Oct 10, 2007 32.25 32.74 32.06 32.25 499,045 -0.15(-0.46%)
Oct 09, 2007 31.59 32.45 31.07 32.40 457,726 +1.05(+3.35%)
Oct 08, 2007 31.00 31.50 30.76 31.35 393,618 +0.00(+0.00%)
Oct 05, 2007 31.00 31.50 30.76 31.35 393,618 +0.55(+1.79%)
Oct 04, 2007 31.32 31.68 30.66 30.80 326,295 -0.27(-0.87%)
Oct 03, 2007 31.79 31.79 31.07 31.07 401,962 -0.73(-2.30%)
Oct 02, 2007 32.29 32.29 31.43 31.80 490,966 -0.63(-1.94%)
Oct 01, 2007 32.44 32.86 32.25 32.43 422,291 +0.37(+1.15%)
Sep 28, 2007 32.30 32.35 31.40 32.06 588,848 -0.36(-1.11%)
Sep 27, 2007 32.78 32.85 32.33 32.42 304,937 -0.36(-1.10%)
Sep 26, 2007 32.95 32.95 32.75 32.78 438,887 +0.07(+0.21%)
Sep 25, 2007 32.76 32.99 32.36 32.71 399,659 -0.14(-0.43%)
Sep 24, 2007 32.81 33.23 32.79 32.85 458,233 -0.11(-0.33%)
Sep 21, 2007 33.50 33.50 32.91 32.96 292,335 -0.30(-0.90%)
Sep 20, 2007 33.50 33.50 33.20 33.26 403,445 -0.24(-0.72%)
Sep 19, 2007 33.10 33.91 33.10 33.50 452,189 +0.40(+1.21%)
Sep 18, 2007 32.97 33.35 32.77 33.10 434,980 +0.20(+0.61%)
Sep 17, 2007 33.09 33.15 32.87 32.90 327,165 -0.19(-0.57%)
Sep 14, 2007 33.10 33.40 33.05 33.09 612,002 +0.04(+0.12%)
Sep 13, 2007 32.45 33.42 32.26 33.05 643,417 +0.92(+2.86%)
Sep 12, 2007 32.20 32.44 32.03 32.13 713,398 -0.07(-0.22%)
Sep 11, 2007 32.15 32.25 32.10 32.20 571,975 +0.15(+0.47%)
Sep 10, 2007 32.10 32.26 31.90 32.05 492,802 +0.19(+0.60%)
Sep 07, 2007 32.50 32.50 31.73 31.86 402,983 -0.64(-1.97%)
Sep 06, 2007 32.40 32.50 31.89 32.50 561,159 +0.35(+1.09%)
Sep 05, 2007 32.16 32.37 31.72 32.15 1,024,603 +0.00(+0.00%)
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.