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

Rogers Communications (NY: RCI )

40.36 +0.50 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 28, 2003 2.215 2.259 2.215 2.233 68,541 +0.03(+1.43%)
Nov 26, 2003 2.286 2.289 2.192 2.202 173,452 -0.10(-4.53%)
Nov 25, 2003 2.318 2.318 2.306 2.306 20,632 -0.00(-0.19%)
Nov 24, 2003 2.348 2.352 2.282 2.311 116,451 -0.07(-3.00%)
Nov 21, 2003 2.378 2.395 2.371 2.382 69,241 -0.02(-0.66%)
Nov 20, 2003 2.359 2.402 2.353 2.398 101,064 +0.05(+2.07%)
Nov 19, 2003 2.339 2.356 2.333 2.349 68,891 +0.03(+1.23%)
Nov 18, 2003 2.249 2.321 2.249 2.321 170,654 +0.08(+3.57%)
Nov 17, 2003 2.222 2.239 2.183 2.240 39,516 -0.02(-0.70%)
Nov 14, 2003 2.298 2.308 2.255 2.256 35,669 -0.04(-1.68%)
Nov 13, 2003 2.298 2.315 2.295 2.295 12,589 -0.00(-0.12%)
Nov 12, 2003 2.306 2.306 2.296 2.298 44,062 +0.00(+0.19%)
Nov 11, 2003 2.266 2.299 2.250 2.293 48,258 +0.00(+0.12%)
Nov 10, 2003 2.242 2.306 2.242 2.291 76,235 +0.06(+2.89%)
Nov 07, 2003 2.230 2.236 2.228 2.226 428,385 -0.01(-0.32%)
Nov 06, 2003 2.242 2.242 2.209 2.233 108,757 -0.02(-0.95%)
Nov 05, 2003 2.245 2.288 2.250 2.255 172,053 -0.02(-0.69%)
Nov 04, 2003 2.245 2.288 2.245 2.271 132,187 +0.04(+1.60%)
Nov 03, 2003 2.236 2.243 2.226 2.235 74,836 -0.01(-0.51%)
Oct 31, 2003 2.238 2.246 2.238 2.246 37,418 +0.01(+0.58%)
Oct 30, 2003 2.265 2.268 2.223 2.233 43,013 +0.03(+1.17%)
Oct 29, 2003 2.186 2.225 2.186 2.208 58,750 +0.02(+1.05%)
Oct 28, 2003 2.169 2.196 2.169 2.185 492,381 +0.01(+0.59%)
Oct 27, 2003 2.159 2.178 2.156 2.172 128,340 +0.02(+0.93%)
Oct 24, 2003 2.160 2.168 2.140 2.152 40,215 -0.01(-0.40%)
Oct 23, 2003 2.156 2.172 2.133 2.160 145,826 +0.01(+0.33%)
Oct 22, 2003 2.158 2.170 2.116 2.153 64,695 +0.00(+0.00%)
Oct 21, 2003 2.155 2.155 2.142 2.153 19,933 -0.00(-0.07%)
Oct 20, 2003 2.159 2.163 2.156 2.155 67,842 -0.00(-0.07%)
Oct 17, 2003 2.205 2.205 2.145 2.156 75,535 -0.00(-0.13%)
Oct 16, 2003 2.139 2.159 2.128 2.159 30,773 +0.03(+1.41%)
Oct 15, 2003 2.090 2.130 2.090 2.129 53,154 +0.06(+2.69%)
Oct 14, 2003 2.082 2.096 2.073 2.073 37,767 -0.02(-0.82%)
Oct 13, 2003 2.079 2.090 2.076 2.090 5,595 +0.01(+0.55%)
Oct 10, 2003 2.072 2.086 2.065 2.079 83,578 +0.03(+1.54%)
Oct 09, 2003 2.052 2.080 2.040 2.047 471,749 +0.03(+1.49%)
Oct 08, 2003 1.995 2.019 1.995 2.017 70,989 +0.02(+0.93%)
Oct 07, 2003 2.095 2.075 1.982 1.999 117,500 -0.10(-4.57%)
Oct 06, 2003 2.098 2.098 2.050 2.095 82,529 -0.01(-0.68%)
Oct 03, 2003 2.112 2.122 2.100 2.109 145,476 -0.02(-1.07%)
Oct 02, 2003 2.155 2.156 2.130 2.132 111,205 -0.07(-2.99%)
Oct 01, 2003 2.223 2.223 2.186 2.198 51,406 +0.01(+0.26%)
Sep 30, 2003 2.236 2.236 2.168 2.192 91,622 -0.04(-1.92%)
Sep 29, 2003 2.212 2.252 2.212 2.235 92,671 +0.02(+0.84%)
Sep 26, 2003 2.240 2.240 2.216 2.216 119,948 -0.04(-1.65%)
Sep 25, 2003 2.273 2.276 2.242 2.253 130,788 -0.02(-0.94%)
Sep 24, 2003 2.278 2.283 2.275 2.275 17,485 +0.01(+0.57%)
Sep 23, 2003 2.253 2.265 2.242 2.262 15,736 +0.01(+0.38%)
Sep 22, 2003 2.263 2.265 2.243 2.253 36,019 -0.01(-0.51%)
Sep 19, 2003 2.281 2.286 2.265 2.265 20,632 -0.02(-0.88%)
Sep 18, 2003 2.238 2.285 2.225 2.285 198,980 +0.06(+2.77%)
Sep 17, 2003 2.225 2.230 2.218 2.223 186,041 +0.00(+0.00%)
Sep 16, 2003 2.229 2.240 2.223 2.223 26,227 +0.00(+0.06%)
Sep 15, 2003 2.220 2.238 2.220 2.222 25,178 +0.00(+0.13%)
Sep 12, 2003 2.215 2.223 2.212 2.219 30,424 +0.01(+0.32%)
Sep 11, 2003 2.188 2.215 2.186 2.212 32,522 +0.01(+0.52%)
Sep 10, 2003 2.209 2.229 2.175 2.200 129,739 -0.01(-0.52%)
Sep 09, 2003 2.233 2.233 2.200 2.212 142,329 -0.02(-0.71%)
Sep 08, 2003 2.180 2.230 2.165 2.228 21,681 +0.03(+1.56%)
Sep 05, 2003 2.188 2.205 2.188 2.193 31,123 +0.01(+0.46%)
Sep 04, 2003 2.172 2.183 2.163 2.183 65,044 +0.02(+1.06%)
Sep 03, 2003 2.148 2.168 2.133 2.160 50,357 +0.05(+2.58%)
Sep 02, 2003 2.042 2.130 2.042 2.106 65,744 +0.07(+3.37%)
Aug 29, 2003 2.025 2.060 2.025 2.037 26,227 +0.02(+0.85%)
Aug 28, 2003 2.080 2.082 1.999 2.020 109,456 -0.05(-2.62%)
Aug 27, 2003 2.087 2.087 2.067 2.075 36,369 -0.04(-1.76%)
Aug 26, 2003 2.118 2.135 2.095 2.112 27,276 -0.01(-0.34%)
Aug 25, 2003 2.109 2.122 2.109 2.119 9,791 +0.00(+0.07%)
Aug 22, 2003 2.153 2.153 2.079 2.118 229,754 -0.04(-1.92%)
Aug 21, 2003 2.166 2.185 2.149 2.159 47,909 -0.02(-0.85%)
Aug 20, 2003 2.195 2.195 2.175 2.178 23,080 -0.04(-1.87%)
Aug 19, 2003 2.243 2.243 2.219 2.219 17,485 -0.03(-1.40%)
Aug 18, 2003 2.252 2.266 2.243 2.250 15,386 -0.01(-0.57%)
Aug 15, 2003 2.256 2.263 2.250 2.263 83,229 +0.00(+0.06%)
Aug 14, 2003 2.180 2.265 2.180 2.262 107,708 +0.09(+4.15%)
Aug 13, 2003 2.096 2.179 2.096 2.172 83,578 +0.08(+3.83%)
Aug 12, 2003 2.106 2.107 2.085 2.092 31,473 -0.02(-1.01%)
Aug 11, 2003 2.086 2.123 2.086 2.113 46,860 +0.04(+1.86%)
Aug 08, 2003 2.083 2.092 2.066 2.075 55,253 +0.00(+0.14%)
Aug 07, 2003 2.090 2.119 2.065 2.072 45,461 -0.02(-0.89%)
Aug 06, 2003 2.150 2.150 2.090 2.090 403,557 -0.06(-2.60%)
Aug 05, 2003 2.170 2.196 2.146 2.146 37,068 -0.04(-1.83%)
Aug 04, 2003 2.188 2.188 2.186 2.186 699 -0.00(-0.07%)
Aug 01, 2003 2.200 2.226 2.185 2.188 24,479 -0.02(-0.97%)
Jul 31, 2003 2.180 2.236 2.179 2.209 47,559 +0.03(+1.31%)
Jul 30, 2003 2.199 2.213 2.178 2.180 96,867 -0.03(-1.49%)
Jul 29, 2003 2.245 2.249 2.200 2.213 43,712 -0.04(-1.71%)
Jul 28, 2003 2.222 2.256 2.210 2.252 45,111 +0.04(+1.94%)
Jul 25, 2003 2.199 2.216 2.188 2.209 31,123 +0.02(+1.05%)
Jul 24, 2003 2.220 2.249 2.183 2.186 36,718 -0.03(-1.42%)
Jul 23, 2003 2.198 2.225 2.196 2.218 37,418 +0.02(+1.04%)
Jul 22, 2003 2.200 2.205 2.168 2.195 69,241 -0.02(-0.71%)
Jul 21, 2003 2.209 2.218 2.189 2.210 58,050 -0.00(-0.13%)
Jul 18, 2003 2.218 2.218 2.190 2.213 73,087 -0.02(-0.83%)
Jul 17, 2003 2.322 2.322 2.222 2.232 108,058 -0.09(-4.06%)
Jul 16, 2003 2.331 2.355 2.318 2.326 79,032 +0.01(+0.25%)
Jul 15, 2003 2.362 2.362 2.315 2.321 144,077 -0.03(-1.40%)
Jul 14, 2003 2.296 2.362 2.296 2.353 73,087 +0.06(+2.81%)
Jul 11, 2003 2.288 2.302 2.281 2.289 15,736 +0.00(+0.06%)
Jul 10, 2003 2.271 2.288 2.256 2.288 24,479 -0.00(-0.12%)
Jul 09, 2003 2.315 2.318 2.288 2.291 34,620 -0.03(-1.17%)
Jul 08, 2003 2.295 2.333 2.271 2.318 165,759 +0.00(+0.06%)
Jul 07, 2003 2.281 2.316 2.281 2.316 50,706 +0.00(+0.00%)
Jul 03, 2003 2.296 2.319 2.296 2.316 145,126 +0.02(+0.68%)
Jul 02, 2003 2.269 2.322 2.269 2.301 30,424 +0.03(+1.51%)
Jul 01, 2003 2.315 2.315 2.230 2.266 15,386 -0.03(-1.25%)
Jun 30, 2003 2.268 2.295 2.260 2.295 20,982 +0.01(+0.31%)
Jun 27, 2003 2.296 2.303 2.282 2.288 33,921 -0.02(-0.93%)
Jun 26, 2003 2.292 2.322 2.292 2.309 45,811 -0.01(-0.49%)
Jun 25, 2003 2.278 2.342 2.278 2.321 67,492 +0.06(+2.46%)
Jun 24, 2003 2.269 2.301 2.263 2.265 21,681 -0.01(-0.63%)
Jun 23, 2003 2.336 2.336 2.269 2.279 32,872 -0.04(-1.85%)
Jun 20, 2003 2.302 2.333 2.288 2.322 76,235 +0.01(+0.25%)
Jun 19, 2003 2.273 2.329 2.273 2.316 59,099 +0.02(+1.00%)
Jun 18, 2003 2.243 2.315 2.243 2.293 30,773 +0.03(+1.45%)
Jun 17, 2003 2.169 2.268 2.169 2.260 47,909 +0.08(+3.81%)
Jun 16, 2003 2.180 2.192 2.159 2.178 31,473 -0.00(-0.13%)
Jun 13, 2003 2.196 2.196 2.178 2.180 8,392 +0.01(+0.26%)
Jun 12, 2003 2.145 2.175 2.145 2.175 36,369 +0.02(+0.93%)
Jun 11, 2003 2.153 2.160 2.149 2.155 5,245 +0.01(+0.60%)
Jun 10, 2003 2.126 2.145 2.125 2.142 19,933 +0.00(+0.00%)
Jun 09, 2003 2.135 2.146 2.116 2.142 45,811 -0.00(-0.20%)
Jun 06, 2003 2.163 2.209 2.132 2.146 61,897 -0.00(-0.20%)
Jun 05, 2003 2.116 2.159 2.115 2.150 26,227 +0.04(+1.90%)
Jun 04, 2003 2.062 2.113 2.062 2.110 29,025 +0.05(+2.64%)
Jun 03, 2003 2.052 2.059 2.037 2.056 41,264 -0.00(-0.14%)
Jun 02, 2003 2.036 2.059 2.027 2.059 53,504 +0.01(+0.70%)
May 30, 2003 2.033 2.046 2.026 2.045 37,418 +0.00(+0.21%)
May 29, 2003 2.020 2.049 2.020 2.040 32,522 +0.02(+1.21%)
May 28, 2003 2.033 2.039 2.006 2.016 98,616 -0.05(-2.35%)
May 27, 2003 2.073 2.075 2.053 2.065 22,380 -0.02(-0.76%)
May 23, 2003 2.072 2.080 2.050 2.080 47,909 -0.00(-0.21%)
May 22, 2003 2.046 2.119 2.046 2.085 36,718 +0.02(+0.76%)
May 21, 2003 2.066 2.069 2.059 2.069 20,282 -0.01(-0.41%)
May 20, 2003 2.042 2.077 2.042 2.077 79,032 +0.04(+1.89%)
May 19, 2003 2.059 2.059 2.030 2.039 46,860 -0.03(-1.66%)
May 16, 2003 2.050 2.079 2.050 2.073 28,325 +0.03(+1.61%)
May 15, 2003 2.000 2.047 2.000 2.040 27,976 +0.04(+2.00%)
May 14, 2003 1.957 2.000 1.955 2.000 16,436 +0.06(+2.87%)
May 13, 2003 1.943 1.957 1.939 1.945 33,221 -0.01(-0.58%)
May 12, 2003 1.939 1.960 1.939 1.956 21,331 +0.01(+0.59%)
May 09, 2003 1.930 1.949 1.930 1.945 11,540 +0.02(+0.97%)
May 08, 2003 1.949 1.950 1.926 1.926 31,822 -0.02(-1.25%)
May 07, 2003 1.936 1.955 1.917 1.950 38,117 +0.00(+0.00%)
May 06, 2003 1.904 1.950 1.904 1.950 24,828 +0.03(+1.64%)
May 05, 2003 1.940 1.945 1.917 1.919 52,105 -0.01(-0.74%)
May 02, 2003 1.893 1.982 1.893 1.933 76,235 +0.03(+1.65%)
May 01, 2003 1.866 1.904 1.866 1.902 40,565 +0.03(+1.37%)
Apr 30, 2003 1.847 1.876 1.847 1.876 19,583 +0.03(+1.78%)
Apr 29, 2003 1.844 1.849 1.842 1.843 3,846 +0.01(+0.47%)
Apr 28, 2003 1.826 1.852 1.826 1.834 17,485 -0.01(-0.31%)
Apr 25, 2003 1.816 1.840 1.792 1.840 94,419 +0.01(+0.55%)
Apr 24, 2003 1.839 1.839 1.796 1.830 23,779 -0.02(-1.31%)
Apr 23, 2003 1.882 1.882 1.839 1.854 203,177 -0.04(-2.04%)
Apr 22, 2003 1.879 1.903 1.879 1.893 102,113 +0.00(+0.23%)
Apr 21, 2003 1.779 1.890 1.779 1.889 154,568 +0.12(+6.62%)
Apr 17, 2003 1.724 1.774 1.724 1.772 118,199 +0.14(+8.78%)
Apr 16, 2003 1.707 1.711 1.629 1.629 83,229 -0.08(-4.92%)
Apr 15, 2003 1.670 1.724 1.670 1.713 32,872 +0.04(+2.57%)
Apr 14, 2003 1.639 1.687 1.620 1.670 24,129 +0.03(+1.74%)
Apr 11, 2003 1.656 1.681 1.634 1.641 6,644 -0.02(-1.12%)
Apr 10, 2003 1.647 1.663 1.634 1.660 22,730 +0.02(+1.22%)
Apr 09, 2003 1.710 1.710 1.634 1.640 37,767 -0.07(-4.10%)
Apr 08, 2003 1.691 1.716 1.691 1.710 14,687 +0.02(+1.18%)
Apr 07, 2003 1.664 1.701 1.664 1.690 29,025 +0.03(+1.98%)
Apr 04, 2003 1.670 1.683 1.650 1.657 24,828 -0.01(-0.86%)
Apr 03, 2003 1.661 1.681 1.657 1.671 42,663 +0.02(+0.95%)
Apr 02, 2003 1.581 1.660 1.581 1.656 45,111 +0.09(+5.85%)
Apr 01, 2003 1.527 1.564 1.507 1.564 53,504 +0.04(+2.63%)
Mar 31, 2003 1.540 1.540 1.510 1.524 30,424 -0.03(-2.20%)
Mar 28, 2003 1.568 1.581 1.556 1.558 97,567 +0.00(+0.00%)
Mar 27, 2003 1.538 1.564 1.536 1.558 46,160 +0.01(+0.93%)
Mar 26, 2003 1.531 1.556 1.526 1.544 152,820 +0.03(+1.79%)
Mar 25, 2003 1.443 1.527 1.443 1.517 113,303 +0.09(+6.63%)
Mar 24, 2003 1.508 1.508 1.414 1.423 107,358 -0.08(-5.60%)
Mar 21, 2003 1.450 1.507 1.450 1.507 218,214 +0.06(+4.05%)
Mar 20, 2003 1.401 1.451 1.385 1.448 66,443 +0.05(+3.47%)
Mar 19, 2003 1.411 1.413 1.385 1.400 34,970 -0.00(-0.31%)
Mar 18, 2003 1.380 1.424 1.380 1.404 67,492 +0.04(+2.83%)
Mar 17, 2003 1.345 1.377 1.341 1.365 49,657 +0.02(+1.81%)
Mar 14, 2003 1.301 1.341 1.301 1.341 25,878 +0.04(+3.30%)
Mar 13, 2003 1.262 1.310 1.262 1.298 20,982 +0.04(+3.42%)
Mar 12, 2003 1.267 1.284 1.247 1.255 29,375 -0.01(-1.01%)
Mar 11, 2003 1.262 1.304 1.262 1.268 50,706 +0.02(+1.84%)
Mar 10, 2003 1.271 1.271 1.242 1.245 94,769 -0.02(-1.25%)
Mar 07, 2003 1.250 1.261 1.244 1.261 77,983 -0.00(-0.11%)
Mar 06, 2003 1.255 1.291 1.244 1.262 106,309 +0.01(+0.57%)
Mar 05, 2003 1.264 1.270 1.232 1.255 49,657 -0.00(-0.34%)
Mar 04, 2003 1.270 1.278 1.257 1.260 78,333 -0.01(-0.68%)
Mar 03, 2003 1.324 1.324 1.262 1.268 74,486 -0.05(-4.00%)
Feb 28, 2003 1.287 1.345 1.285 1.321 34,270 +0.03(+2.67%)
Feb 27, 2003 1.250 1.290 1.250 1.287 38,817 +0.04(+3.09%)
Feb 26, 2003 1.251 1.251 1.248 1.248 9,441 -0.01(-0.91%)
Feb 25, 2003 1.277 1.277 1.248 1.260 42,314 -0.03(-2.33%)
Feb 24, 2003 1.338 1.338 1.274 1.290 73,787 -0.04(-2.91%)
Feb 21, 2003 1.305 1.330 1.305 1.328 6,994 +0.02(+1.86%)
Feb 20, 2003 1.321 1.335 1.291 1.304 72,388 -0.02(-1.30%)
Feb 19, 2003 1.320 1.324 1.308 1.321 64,695 +0.00(+0.22%)
Feb 18, 2003 1.347 1.358 1.317 1.318 313,333 +0.04(+3.13%)
Feb 14, 2003 1.231 1.280 1.231 1.278 208,422 +0.06(+4.68%)
Feb 13, 2003 1.244 1.250 1.208 1.221 132,537 -0.02(-1.73%)
Feb 12, 2003 1.248 1.248 1.228 1.242 18,883 +0.00(+0.00%)
Feb 11, 2003 1.204 1.262 1.194 1.242 233,251 +0.04(+3.21%)
Feb 10, 2003 1.343 1.344 1.204 1.204 223,110 -0.14(-10.33%)
Feb 07, 2003 1.397 1.400 1.341 1.343 479,792 -0.05(-3.49%)
Feb 06, 2003 1.353 1.401 1.340 1.391 40,215 +0.03(+2.53%)
Feb 05, 2003 1.370 1.370 1.354 1.357 63,995 -0.02(-1.56%)
Feb 04, 2003 1.371 1.378 1.347 1.378 35,319 -0.00(-0.31%)
Feb 03, 2003 1.397 1.405 1.374 1.383 27,626 +0.00(+0.00%)
Jan 31, 2003 1.370 1.393 1.364 1.383 56,302 +0.00(+0.31%)
Jan 30, 2003 1.421 1.430 1.371 1.378 19,933 -0.04(-2.82%)
Jan 29, 2003 1.420 1.430 1.400 1.418 346,555 -0.02(-1.10%)
Jan 28, 2003 1.400 1.444 1.384 1.434 140,930 +0.04(+2.66%)
Jan 27, 2003 1.420 1.420 1.393 1.397 104,910 -0.04(-2.59%)
Jan 24, 2003 1.466 1.487 1.434 1.434 94,070 -0.03(-1.96%)
Jan 23, 2003 1.458 1.494 1.458 1.463 110,156 +0.01(+0.89%)
Jan 22, 2003 1.420 1.458 1.420 1.450 97,567 +0.03(+2.01%)
Jan 21, 2003 1.444 1.451 1.420 1.421 154,218 -0.04(-2.93%)
Jan 17, 2003 1.441 1.471 1.425 1.464 872,158 +0.00(+0.10%)
Jan 16, 2003 1.434 1.468 1.434 1.463 803,966 +0.02(+1.39%)
Jan 15, 2003 1.428 1.466 1.418 1.443 127,291 +0.02(+1.10%)
Jan 14, 2003 1.323 1.433 1.323 1.427 176,250 +0.10(+7.54%)
Jan 13, 2003 1.360 1.367 1.314 1.327 131,138 -0.04(-2.83%)
Jan 10, 2003 1.373 1.374 1.353 1.365 112,954 -0.01(-1.04%)
Jan 09, 2003 1.391 1.397 1.371 1.380 73,087 +0.01(+0.52%)
Jan 08, 2003 1.381 1.381 1.355 1.373 41,264 -0.02(-1.64%)
Jan 07, 2003 1.423 1.423 1.395 1.395 2,761,253 -0.01(-0.81%)
Jan 06, 2003 1.394 1.408 1.373 1.407 3,257,831 +0.03(+2.50%)
Jan 03, 2003 1.374 1.387 1.357 1.373 92,671 -0.02(-1.23%)
Jan 02, 2003 1.343 1.415 1.343 1.390 80,081 +0.05(+3.62%)
Dec 31, 2002 1.334 1.367 1.320 1.341 146,525 -0.01(-0.53%)
Dec 30, 2002 1.294 1.357 1.274 1.348 209,472 +0.04(+3.06%)
Dec 27, 2002 1.333 1.335 1.305 1.308 163,311 -0.03(-2.14%)
Dec 26, 2002 1.380 1.380 1.335 1.337 133,236 -0.05(-3.61%)
Dec 24, 2002 1.373 1.391 1.344 1.387 30,424 +0.01(+0.73%)
Dec 23, 2002 1.393 1.404 1.371 1.377 39,166 -0.03(-2.13%)
Dec 20, 2002 1.371 1.421 1.371 1.407 419,293 +0.03(+1.86%)
Dec 19, 2002 1.384 1.411 1.370 1.381 38,117 -0.01(-0.41%)
Dec 18, 2002 1.423 1.440 1.343 1.387 107,708 -0.06(-4.24%)
Dec 17, 2002 1.390 1.454 1.381 1.448 103,512 +0.07(+5.30%)
Dec 16, 2002 1.375 1.377 1.353 1.375 66,443 +0.00(+0.00%)
Dec 13, 2002 1.403 1.403 1.370 1.375 46,510 -0.02(-1.64%)
Dec 12, 2002 1.444 1.447 1.374 1.398 71,689 -0.04(-2.49%)
Dec 11, 2002 1.423 1.443 1.418 1.434 72,388 +0.02(+1.52%)
Dec 10, 2002 1.388 1.421 1.387 1.413 79,732 +0.03(+1.96%)
Dec 09, 2002 1.461 1.461 1.385 1.385 82,529 -0.06(-4.44%)
Dec 06, 2002 1.358 1.453 1.357 1.450 452,515 +0.05(+3.89%)
Dec 05, 2002 1.453 1.453 1.384 1.395 108,757 -0.06(-4.03%)
Dec 04, 2002 1.470 1.470 1.447 1.454 3,668,033 -0.03(-2.02%)
Dec 03, 2002 1.508 1.508 1.466 1.484 184,643 -0.03(-2.08%)
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.