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

Rogers Communications (NY: RCI )

38.49 +0.30 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2006 7.020 7.079 7.009 7.049 439,809 -0.01(-0.08%)
Nov 29, 2006 7.061 7.104 7.017 7.055 592,636 -0.03(-0.45%)
Nov 28, 2006 7.065 7.134 7.038 7.087 789,747 +0.00(+0.06%)
Nov 27, 2006 7.072 7.134 7.056 7.083 1,060,667 +0.05(+0.75%)
Nov 24, 2006 6.990 7.071 6.990 7.030 267,880 +0.05(+0.74%)
Nov 22, 2006 6.887 7.018 6.846 6.978 763,263 +0.12(+1.73%)
Nov 21, 2006 6.651 6.873 6.645 6.859 488,436 +0.18(+2.62%)
Nov 20, 2006 6.612 6.727 6.603 6.684 480,187 +0.04(+0.66%)
Nov 17, 2006 6.668 6.703 6.609 6.640 341,254 -0.05(-0.79%)
Nov 16, 2006 6.737 6.737 6.692 6.693 541,838 -0.03(-0.48%)
Nov 15, 2006 6.682 6.742 6.668 6.726 803,206 -0.01(-0.12%)
Nov 14, 2006 6.858 6.858 6.704 6.734 708,558 -0.11(-1.62%)
Nov 13, 2006 6.838 6.905 6.818 6.844 576,572 -0.02(-0.27%)
Nov 10, 2006 6.866 6.932 6.833 6.863 497,988 +0.03(+0.46%)
Nov 09, 2006 6.777 6.893 6.775 6.831 648,209 +0.02(+0.25%)
Nov 08, 2006 6.842 6.865 6.784 6.814 1,352,860 -0.07(-0.99%)
Nov 07, 2006 6.951 6.986 6.861 6.882 1,727,979 -0.07(-0.99%)
Nov 06, 2006 6.964 7.020 6.907 6.951 1,580,797 -0.01(-0.17%)
Nov 03, 2006 7.002 7.153 6.901 6.963 1,785,289 +0.04(+0.60%)
Nov 02, 2006 6.986 7.065 6.918 6.921 1,018,552 +0.00(+0.03%)
Nov 01, 2006 6.845 6.960 6.696 6.919 1,763,581 +0.03(+0.43%)
Oct 31, 2006 6.939 6.992 6.834 6.889 1,921,617 +0.32(+4.84%)
Oct 30, 2006 6.517 6.594 6.469 6.571 739,384 +0.01(+0.14%)
Oct 27, 2006 6.488 6.593 6.484 6.562 813,626 +0.05(+0.83%)
Oct 26, 2006 6.501 6.563 6.478 6.508 685,981 +0.01(+0.14%)
Oct 25, 2006 6.404 6.516 6.403 6.499 1,976,756 +0.21(+3.29%)
Oct 24, 2006 6.280 6.304 6.199 6.291 439,375 -0.01(-0.16%)
Oct 23, 2006 6.230 6.324 6.226 6.302 267,011 +0.06(+0.90%)
Oct 20, 2006 6.274 6.276 6.200 6.245 170,627 +0.00(+0.02%)
Oct 19, 2006 6.166 6.250 6.135 6.244 435,034 +0.04(+0.63%)
Oct 18, 2006 6.188 6.299 6.122 6.205 593,070 +0.05(+0.77%)
Oct 17, 2006 6.187 6.187 6.093 6.158 488,436 -0.06(-1.04%)
Oct 16, 2006 6.137 6.222 6.070 6.222 385,539 +0.11(+1.75%)
Oct 13, 2006 6.076 6.130 6.054 6.115 301,311 +0.04(+0.64%)
Oct 12, 2006 6.005 6.088 5.954 6.076 600,451 +0.07(+1.09%)
Oct 11, 2006 6.113 6.155 5.955 6.010 791,918 -0.09(-1.49%)
Oct 10, 2006 6.264 6.299 6.077 6.101 667,312 -0.16(-2.59%)
Oct 09, 2006 6.256 6.311 6.251 6.264 238,791 +0.02(+0.39%)
Oct 06, 2006 6.221 6.316 6.173 6.240 405,945 -0.04(-0.70%)
Oct 05, 2006 6.217 6.314 6.122 6.283 563,547 +0.09(+1.47%)
Oct 04, 2006 6.170 6.214 6.141 6.192 440,678 +0.02(+0.35%)
Oct 03, 2006 6.251 6.288 6.131 6.170 496,685 -0.13(-2.03%)
Oct 02, 2006 6.272 6.316 6.235 6.298 477,148 -0.02(-0.33%)
Sep 29, 2006 6.311 6.352 6.233 6.319 510,578 +0.06(+0.94%)
Sep 28, 2006 6.253 6.294 6.225 6.260 365,567 +0.01(+0.11%)
Sep 27, 2006 6.137 6.253 6.137 6.253 1,668,499 +0.09(+1.42%)
Sep 26, 2006 6.227 6.228 6.137 6.166 386,841 -0.05(-0.85%)
Sep 25, 2006 6.198 6.313 6.196 6.219 778,025 +0.09(+1.52%)
Sep 22, 2006 6.066 6.139 6.023 6.126 263,538 +0.07(+1.22%)
Sep 21, 2006 6.091 6.105 6.052 6.052 182,783 -0.01(-0.15%)
Sep 20, 2006 6.219 6.304 6.010 6.061 675,561 +0.06(+1.02%)
Sep 19, 2006 5.952 6.047 5.932 6.000 593,070 +0.04(+0.62%)
Sep 18, 2006 5.960 5.968 5.896 5.963 356,884 +0.01(+0.21%)
Sep 15, 2006 5.960 5.960 5.873 5.950 412,891 +0.01(+0.14%)
Sep 14, 2006 6.010 6.043 5.939 5.942 329,531 -0.05(-0.86%)
Sep 13, 2006 5.984 6.023 5.967 5.994 919,997 -0.01(-0.23%)
Sep 12, 2006 5.984 6.039 5.964 6.008 1,069,784 +0.03(+0.56%)
Sep 11, 2006 5.850 5.977 5.850 5.975 669,049 +0.13(+2.29%)
Sep 08, 2006 5.843 5.866 5.812 5.841 391,617 -0.01(-0.22%)
Sep 07, 2006 5.840 5.865 5.792 5.854 251,381 -0.04(-0.61%)
Sep 06, 2006 5.942 5.942 5.816 5.889 577,440 -0.05(-0.91%)
Sep 05, 2006 5.999 6.025 5.924 5.944 716,373 -0.10(-1.71%)
Sep 01, 2006 5.960 6.089 5.960 6.047 578,308 +0.11(+1.84%)
Aug 31, 2006 5.937 5.952 5.858 5.938 448,059 +0.01(+0.14%)
Aug 30, 2006 5.891 5.963 5.877 5.930 720,715 +0.03(+0.59%)
Aug 29, 2006 5.796 5.912 5.784 5.895 690,323 +0.11(+1.93%)
Aug 28, 2006 5.740 5.797 5.739 5.784 335,610 +0.03(+0.54%)
Aug 25, 2006 5.742 5.775 5.727 5.752 431,994 +0.02(+0.34%)
Aug 24, 2006 5.719 5.741 5.713 5.733 357,752 +0.03(+0.57%)
Aug 23, 2006 5.736 5.767 5.680 5.701 500,158 -0.02(-0.30%)
Aug 22, 2006 5.704 5.727 5.682 5.718 680,771 +0.03(+0.53%)
Aug 21, 2006 5.734 5.734 5.656 5.688 333,439 +0.02(+0.37%)
Aug 18, 2006 5.695 5.742 5.667 5.667 383,802 -0.01(-0.16%)
Aug 17, 2006 5.676 5.736 5.652 5.676 619,554 +0.01(+0.20%)
Aug 16, 2006 5.629 5.697 5.629 5.665 545,746 +0.08(+1.46%)
Aug 15, 2006 5.549 5.603 5.526 5.583 509,276 +0.06(+1.08%)
Aug 14, 2006 5.577 5.591 5.500 5.523 707,256 -0.03(-0.52%)
Aug 11, 2006 5.568 5.595 5.551 5.552 373,816 -0.00(-0.08%)
Aug 10, 2006 5.541 5.558 5.492 5.557 645,604 +0.00(+0.04%)
Aug 09, 2006 5.475 5.597 5.470 5.554 983,819 +0.08(+1.45%)
Aug 08, 2006 5.441 5.523 5.424 5.475 842,715 +0.07(+1.26%)
Aug 07, 2006 5.395 5.432 5.395 5.407 839,242 -0.07(-1.24%)
Aug 04, 2006 5.516 5.537 5.429 5.475 985,556 -0.03(-0.46%)
Aug 03, 2006 5.393 5.527 5.379 5.500 1,197,863 +0.10(+1.79%)
Aug 02, 2006 5.379 5.430 5.344 5.403 934,324 +0.06(+1.19%)
Aug 01, 2006 5.299 5.386 5.250 5.340 1,678,484 +0.42(+8.59%)
Jul 31, 2006 4.964 4.979 4.900 4.917 398,998 -0.05(-0.93%)
Jul 28, 2006 4.917 4.990 4.879 4.964 270,485 +0.07(+1.34%)
Jul 27, 2006 4.883 4.985 4.882 4.898 343,859 +0.03(+0.52%)
Jul 26, 2006 4.823 4.886 4.823 4.873 239,659 +0.05(+1.03%)
Jul 25, 2006 4.820 4.859 4.803 4.823 237,488 +0.02(+0.34%)
Jul 24, 2006 4.750 4.824 4.726 4.807 440,678 +0.06(+1.36%)
Jul 21, 2006 4.755 4.760 4.726 4.742 222,292 -0.02(-0.39%)
Jul 20, 2006 4.681 4.818 4.681 4.761 305,652 +0.07(+1.52%)
Jul 19, 2006 4.613 4.710 4.604 4.689 622,593 +0.07(+1.55%)
Jul 18, 2006 4.618 4.653 4.602 4.618 265,709 +0.01(+0.33%)
Jul 17, 2006 4.619 4.619 4.586 4.603 349,069 -0.05(-1.14%)
Jul 14, 2006 4.672 4.672 4.596 4.656 197,979 -0.00(-0.10%)
Jul 13, 2006 4.710 4.746 4.640 4.661 421,140 -0.09(-1.99%)
Jul 12, 2006 4.752 4.807 4.738 4.755 729,832 +0.00(+0.07%)
Jul 11, 2006 4.708 4.760 4.677 4.752 260,065 +0.03(+0.63%)
Jul 10, 2006 4.730 4.754 4.660 4.722 210,136 -0.02(-0.39%)
Jul 07, 2006 4.689 4.780 4.689 4.740 393,354 +0.03(+0.73%)
Jul 06, 2006 4.679 4.784 4.648 4.706 326,492 +0.01(+0.29%)
Jul 05, 2006 4.709 4.716 4.678 4.692 408,550 +0.04(+0.84%)
Jul 03, 2006 4.653 4.670 4.653 4.653 176,705 +0.00(+0.00%)
Jun 30, 2006 4.649 4.676 4.623 4.653 685,981 +0.02(+0.50%)
Jun 29, 2006 4.611 4.655 4.575 4.630 379,460 +0.03(+0.75%)
Jun 28, 2006 4.648 4.648 4.542 4.595 514,052 -0.03(-0.72%)
Jun 27, 2006 4.598 4.698 4.545 4.628 383,368 +0.02(+0.40%)
Jun 26, 2006 4.572 4.630 4.531 4.610 148,050 +0.01(+0.30%)
Jun 23, 2006 4.578 4.639 4.544 4.596 395,959 -0.02(-0.47%)
Jun 22, 2006 4.635 4.653 4.610 4.618 278,300 -0.04(-0.96%)
Jun 21, 2006 4.607 4.695 4.580 4.663 712,031 +0.13(+2.77%)
Jun 20, 2006 4.518 4.539 4.453 4.537 397,261 +0.02(+0.41%)
Jun 19, 2006 4.562 4.567 4.490 4.519 956,467 -0.05(-1.13%)
Jun 16, 2006 4.549 4.628 4.545 4.571 361,660 -0.05(-1.12%)
Jun 15, 2006 4.559 4.632 4.543 4.623 614,344 +0.07(+1.47%)
Jun 14, 2006 4.802 4.802 4.541 4.556 664,707 -0.17(-3.63%)
Jun 13, 2006 4.799 4.799 4.703 4.727 467,596 -0.09(-1.82%)
Jun 12, 2006 4.821 4.923 4.806 4.815 945,613 +0.00(+0.05%)
Jun 09, 2006 4.746 4.824 4.746 4.813 336,044 +0.11(+2.40%)
Jun 08, 2006 4.683 4.739 4.597 4.700 434,599 -0.02(-0.49%)
Jun 07, 2006 4.742 4.782 4.671 4.723 346,898 -0.02(-0.41%)
Jun 06, 2006 4.732 4.755 4.677 4.742 334,741 -0.05(-1.10%)
Jun 05, 2006 4.877 4.877 4.794 4.795 357,752 -0.12(-2.37%)
Jun 02, 2006 4.937 4.945 4.845 4.912 384,236 +0.00(+0.07%)
Jun 01, 2006 4.807 4.921 4.771 4.908 967,321 +0.10(+2.13%)
May 31, 2006 4.712 4.806 4.712 4.806 1,317,259 +0.10(+2.10%)
May 30, 2006 4.640 4.723 4.632 4.707 677,298 +0.08(+1.74%)
May 26, 2006 4.613 4.649 4.582 4.626 404,208 +0.06(+1.29%)
May 25, 2006 4.498 4.575 4.376 4.567 413,759 +0.10(+2.30%)
May 24, 2006 4.481 4.490 4.417 4.465 521,433 -0.02(-0.36%)
May 23, 2006 4.463 4.549 4.453 4.481 483,660 +0.07(+1.51%)
May 22, 2006 4.496 4.503 4.384 4.414 258,762 -0.11(-2.44%)
May 19, 2006 4.377 4.586 4.376 4.525 722,886 +0.16(+3.69%)
May 18, 2006 4.385 4.388 4.305 4.364 734,608 -0.02(-0.50%)
May 17, 2006 4.495 4.535 4.331 4.385 1,364,148 -0.13(-2.78%)
May 16, 2006 4.544 4.572 4.486 4.511 275,695 -0.03(-0.73%)
May 15, 2006 4.570 4.589 4.505 4.544 405,945 -0.05(-1.18%)
May 12, 2006 4.627 4.656 4.563 4.598 677,732 -0.06(-1.29%)
May 11, 2006 4.722 4.722 4.598 4.658 951,691 -0.08(-1.70%)
May 10, 2006 4.772 4.794 4.704 4.739 651,248 -0.04(-0.77%)
May 09, 2006 4.798 4.832 4.727 4.776 576,572 -0.04(-0.91%)
May 08, 2006 4.843 4.854 4.754 4.820 625,632 -0.08(-1.58%)
May 05, 2006 4.866 4.923 4.866 4.897 362,528 +0.03(+0.54%)
May 04, 2006 4.839 4.922 4.828 4.870 448,059 -0.02(-0.49%)
May 03, 2006 4.930 4.973 4.816 4.894 399,432 -0.05(-0.96%)
May 02, 2006 4.952 4.996 4.911 4.942 1,389,764 -0.04(-0.72%)
May 01, 2006 4.929 4.977 4.920 4.977 1,057,193 +0.09(+1.77%)
Apr 28, 2006 4.911 4.979 4.867 4.891 824,914 -0.01(-0.16%)
Apr 27, 2006 4.916 4.995 4.855 4.899 771,078 +0.00(+0.00%)
Apr 26, 2006 4.786 4.947 4.779 4.899 1,878,201 +0.17(+3.63%)
Apr 25, 2006 4.674 4.752 4.537 4.727 1,486,149 +0.09(+2.04%)
Apr 24, 2006 4.544 4.685 4.537 4.633 903,064 +0.11(+2.50%)
Apr 21, 2006 4.464 4.528 4.464 4.520 356,884 +0.07(+1.63%)
Apr 20, 2006 4.534 4.534 4.434 4.448 288,720 -0.08(-1.71%)
Apr 19, 2006 4.491 4.572 4.475 4.525 778,459 +0.04(+0.80%)
Apr 18, 2006 4.456 4.509 4.423 4.489 2,370,111 +0.04(+0.88%)
Apr 17, 2006 4.451 4.501 4.422 4.450 645,604 +0.03(+0.63%)
Apr 13, 2006 4.383 4.430 4.259 4.422 729,398 +0.04(+0.89%)
Apr 12, 2006 4.495 4.514 4.339 4.383 1,029,841 -0.14(-3.01%)
Apr 11, 2006 4.585 4.595 4.512 4.519 412,023 -0.07(-1.43%)
Apr 10, 2006 4.569 4.601 4.556 4.585 366,435 +0.02(+0.45%)
Apr 07, 2006 4.642 4.664 4.549 4.564 1,210,020 -0.03(-0.55%)
Apr 06, 2006 4.456 4.631 4.442 4.589 880,054 +0.13(+2.95%)
Apr 05, 2006 4.332 4.480 4.330 4.458 1,730,150 +0.13(+3.12%)
Apr 04, 2006 4.267 4.354 4.258 4.323 3,023,530 +0.08(+1.90%)
Apr 03, 2006 4.384 4.396 4.217 4.243 871,804 -0.15(-3.43%)
Mar 31, 2006 4.419 4.428 4.361 4.393 730,266 -0.06(-1.40%)
Mar 30, 2006 4.488 4.537 4.455 4.456 329,966 -0.01(-0.13%)
Mar 29, 2006 4.461 4.478 4.446 4.461 288,286 -0.00(-0.03%)
Mar 28, 2006 4.467 4.476 4.451 4.463 490,173 -0.01(-0.15%)
Mar 27, 2006 4.499 4.533 4.456 4.469 379,026 -0.07(-1.50%)
Mar 24, 2006 4.592 4.592 4.522 4.537 292,193 -0.05(-1.03%)
Mar 23, 2006 4.605 4.651 4.581 4.585 434,599 +0.03(+0.66%)
Mar 22, 2006 4.615 4.616 4.529 4.555 487,134 -0.07(-1.49%)
Mar 21, 2006 4.653 4.676 4.611 4.624 408,550 -0.04(-0.89%)
Mar 20, 2006 4.648 4.711 4.639 4.665 345,161 -0.02(-0.34%)
Mar 17, 2006 4.662 4.731 4.640 4.681 325,624 +0.01(+0.17%)
Mar 16, 2006 4.578 4.678 4.578 4.673 407,681 +0.10(+2.09%)
Mar 15, 2006 4.531 4.585 4.525 4.578 309,560 +0.05(+1.04%)
Mar 14, 2006 4.557 4.587 4.521 4.531 232,278 -0.03(-0.73%)
Mar 13, 2006 4.556 4.580 4.528 4.564 229,673 +0.02(+0.43%)
Mar 10, 2006 4.550 4.592 4.531 4.544 205,794 -0.00(-0.10%)
Mar 09, 2006 4.601 4.601 4.521 4.549 357,318 -0.04(-0.93%)
Mar 08, 2006 4.663 4.668 4.560 4.592 547,048 -0.09(-2.02%)
Mar 07, 2006 4.618 4.704 4.616 4.686 473,240 +0.01(+0.22%)
Mar 06, 2006 4.699 4.710 4.635 4.676 837,939 -0.01(-0.25%)
Mar 03, 2006 4.701 4.714 4.655 4.687 964,716 -0.03(-0.71%)
Mar 02, 2006 4.664 4.741 4.649 4.721 959,940 +0.07(+1.56%)
Mar 01, 2006 4.598 4.656 4.589 4.648 375,553 +0.04(+0.82%)
Feb 28, 2006 4.593 4.611 4.571 4.610 601,319 +0.02(+0.38%)
Feb 27, 2006 4.569 4.603 4.548 4.593 576,138 +0.05(+1.09%)
Feb 24, 2006 4.501 4.557 4.497 4.543 339,517 +0.03(+0.69%)
Feb 23, 2006 4.521 4.522 4.482 4.512 860,082 -0.02(-0.51%)
Feb 22, 2006 4.535 4.550 4.514 4.535 549,219 +0.01(+0.20%)
Feb 21, 2006 4.512 4.562 4.512 4.526 672,522 +0.01(+0.23%)
Feb 17, 2006 4.528 4.531 4.452 4.516 537,063 -0.01(-0.18%)
Feb 16, 2006 4.558 4.565 4.466 4.524 1,735,360 -0.05(-1.18%)
Feb 15, 2006 4.575 4.722 4.572 4.578 2,026,251 -0.03(-0.55%)
Feb 14, 2006 4.632 4.635 4.529 4.603 1,491,793 +0.04(+0.78%)
Feb 13, 2006 4.687 4.688 4.565 4.567 767,170 -0.13(-2.72%)
Feb 10, 2006 4.649 4.718 4.579 4.695 569,191 +0.03(+0.72%)
Feb 09, 2006 4.813 4.813 4.572 4.662 1,793,538 -0.24(-4.95%)
Feb 08, 2006 4.915 4.923 4.838 4.905 997,712 -0.03(-0.63%)
Feb 07, 2006 4.976 4.997 4.906 4.936 517,959 -0.09(-1.81%)
Feb 06, 2006 5.026 5.045 5.015 5.027 435,468 -0.01(-0.11%)
Feb 03, 2006 5.036 5.044 4.967 5.033 393,354 -0.02(-0.39%)
Feb 02, 2006 5.064 5.064 5.033 5.052 661,234 -0.03(-0.57%)
Feb 01, 2006 5.073 5.107 5.035 5.081 580,479 -0.00(-0.05%)
Jan 31, 2006 5.041 5.147 5.012 5.083 611,739 +0.05(+1.05%)
Jan 30, 2006 5.004 5.101 5.000 5.030 1,283,828 +0.01(+0.23%)
Jan 27, 2006 4.983 5.049 4.983 5.019 214,043 +0.05(+1.00%)
Jan 26, 2006 4.958 5.020 4.943 4.969 336,912 +0.02(+0.37%)
Jan 25, 2006 4.944 4.962 4.878 4.951 693,362 +0.02(+0.44%)
Jan 24, 2006 4.954 4.960 4.900 4.929 486,699 -0.05(-0.95%)
Jan 23, 2006 4.853 4.995 4.829 4.976 877,883 +0.10(+2.05%)
Jan 20, 2006 4.844 4.906 4.844 4.876 464,991 +0.05(+1.10%)
Jan 19, 2006 4.748 4.829 4.729 4.823 465,425 +0.08(+1.75%)
Jan 18, 2006 4.665 4.761 4.641 4.740 1,251,699 +0.05(+1.03%)
Jan 17, 2006 4.763 4.763 4.632 4.692 599,582 -0.13(-2.68%)
Jan 13, 2006 5.019 5.019 4.760 4.821 245,737 +0.05(+1.11%)
Jan 12, 2006 4.844 4.863 4.745 4.768 817,534 -0.08(-1.59%)
Jan 11, 2006 4.908 4.924 4.794 4.845 570,059 -0.04(-0.78%)
Jan 10, 2006 4.912 4.941 4.822 4.883 784,103 -0.05(-1.05%)
Jan 09, 2006 5.044 5.044 4.883 4.935 890,039 -0.19(-3.71%)
Jan 06, 2006 5.074 5.127 5.007 5.125 606,963 +0.06(+1.23%)
Jan 05, 2006 5.098 5.165 5.027 5.063 1,114,503 -0.06(-1.19%)
Jan 04, 2006 5.000 5.146 5.000 5.124 622,159 +0.15(+3.06%)
Jan 03, 2006 4.896 4.992 4.893 4.972 790,615 +0.10(+2.15%)
Dec 30, 2005 4.864 4.893 4.812 4.867 463,254 +0.01(+0.14%)
Dec 29, 2005 4.836 4.891 4.824 4.860 424,614 +0.05(+0.96%)
Dec 28, 2005 4.774 4.860 4.774 4.814 418,101 +0.08(+1.60%)
Dec 27, 2005 4.750 4.750 4.712 4.738 95,950 -0.00(-0.07%)
Dec 23, 2005 4.744 4.761 4.703 4.741 680,337 +0.03(+0.66%)
Dec 22, 2005 4.636 4.748 4.630 4.710 1,239,543 +0.08(+1.77%)
Dec 21, 2005 4.589 4.639 4.547 4.628 249,645 +0.04(+0.80%)
Dec 20, 2005 4.635 4.640 4.521 4.592 272,221 -0.04(-0.97%)
Dec 19, 2005 4.604 4.658 4.585 4.636 410,286 +0.04(+0.80%)
Dec 16, 2005 4.600 4.641 4.559 4.600 436,770 +0.06(+1.29%)
Dec 15, 2005 4.574 4.588 4.509 4.541 362,962 -0.06(-1.25%)
Dec 14, 2005 4.536 4.624 4.536 4.598 470,635 +0.10(+2.15%)
Dec 13, 2005 4.499 4.522 4.464 4.502 476,279 +0.01(+0.28%)
Dec 12, 2005 4.475 4.516 4.465 4.489 392,051 +0.04(+0.98%)
Dec 09, 2005 4.465 4.478 4.422 4.445 631,277 -0.01(-0.13%)
Dec 08, 2005 4.435 4.452 4.351 4.451 1,334,191 +0.03(+0.62%)
Dec 07, 2005 4.411 4.487 4.411 4.423 518,393 +0.02(+0.39%)
Dec 06, 2005 4.443 4.480 4.383 4.406 701,177 -0.04(-0.96%)
Dec 05, 2005 4.423 4.499 4.414 4.449 1,198,731 +0.03(+0.57%)
Dec 02, 2005 4.494 4.504 4.377 4.423 748,935 -0.05(-1.11%)
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.