Skip to main content

Rogers Communications (NY: RCI )

38.49 +0.30 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.587 4.605 4.565 4.604 602,095 +0.02(+0.38%)
Feb 27, 2006 4.563 4.597 4.542 4.587 576,881 +0.05(+1.09%)
Feb 24, 2006 4.495 4.551 4.491 4.537 339,955 +0.03(+0.69%)
Feb 23, 2006 4.515 4.517 4.476 4.506 861,192 -0.02(-0.51%)
Feb 22, 2006 4.529 4.544 4.509 4.529 549,928 +0.01(+0.20%)
Feb 21, 2006 4.506 4.556 4.506 4.520 673,390 +0.01(+0.23%)
Feb 17, 2006 4.522 4.525 4.446 4.510 537,756 -0.01(-0.18%)
Feb 16, 2006 4.552 4.559 4.460 4.518 1,737,599 -0.05(-1.18%)
Feb 15, 2006 4.570 4.716 4.566 4.572 2,028,866 -0.03(-0.55%)
Feb 14, 2006 4.626 4.629 4.524 4.597 1,493,718 +0.04(+0.78%)
Feb 13, 2006 4.681 4.682 4.559 4.561 768,160 -0.13(-2.72%)
Feb 10, 2006 4.643 4.712 4.573 4.689 569,925 +0.03(+0.72%)
Feb 09, 2006 4.806 4.806 4.566 4.656 1,795,853 -0.24(-4.95%)
Feb 08, 2006 4.909 4.917 4.832 4.898 999,000 -0.03(-0.63%)
Feb 07, 2006 4.970 4.990 4.900 4.930 518,628 -0.09(-1.81%)
Feb 06, 2006 5.019 5.039 5.009 5.020 436,030 -0.01(-0.11%)
Feb 03, 2006 5.030 5.038 4.961 5.026 393,861 -0.02(-0.39%)
Feb 02, 2006 5.057 5.057 5.026 5.046 662,087 -0.03(-0.57%)
Feb 01, 2006 5.066 5.101 5.028 5.074 581,228 -0.00(-0.05%)
Jan 31, 2006 5.034 5.140 5.005 5.077 612,528 +0.05(+1.05%)
Jan 30, 2006 4.997 5.094 4.994 5.024 1,285,484 +0.01(+0.23%)
Jan 27, 2006 4.977 5.042 4.977 5.012 214,319 +0.05(+1.00%)
Jan 26, 2006 4.951 5.013 4.936 4.963 337,347 +0.02(+0.37%)
Jan 25, 2006 4.938 4.956 4.872 4.944 694,257 +0.02(+0.44%)
Jan 24, 2006 4.948 4.954 4.894 4.923 487,327 -0.05(-0.95%)
Jan 23, 2006 4.847 4.988 4.823 4.970 879,015 +0.10(+2.05%)
Jan 20, 2006 4.838 4.900 4.838 4.870 465,591 +0.05(+1.10%)
Jan 19, 2006 4.742 4.823 4.723 4.817 466,026 +0.08(+1.75%)
Jan 18, 2006 4.659 4.755 4.635 4.734 1,253,315 +0.05(+1.03%)
Jan 17, 2006 4.757 4.757 4.626 4.686 600,356 -0.13(-2.68%)
Jan 13, 2006 5.012 5.012 4.754 4.815 246,054 +0.05(+1.11%)
Jan 12, 2006 4.838 4.857 4.739 4.762 818,589 -0.08(-1.59%)
Jan 11, 2006 4.902 4.918 4.788 4.839 570,795 -0.04(-0.78%)
Jan 10, 2006 4.905 4.934 4.816 4.877 785,115 -0.05(-1.05%)
Jan 09, 2006 5.038 5.038 4.877 4.928 891,188 -0.19(-3.71%)
Jan 06, 2006 5.068 5.120 5.001 5.118 607,746 +0.06(+1.23%)
Jan 05, 2006 5.092 5.158 5.020 5.056 1,115,941 -0.06(-1.19%)
Jan 04, 2006 4.994 5.139 4.994 5.117 622,962 +0.15(+3.06%)
Jan 03, 2006 4.889 4.986 4.887 4.965 791,636 +0.10(+2.15%)
Dec 30, 2005 4.858 4.887 4.805 4.861 463,852 +0.01(+0.14%)
Dec 29, 2005 4.829 4.885 4.818 4.854 425,162 +0.05(+0.96%)
Dec 28, 2005 4.767 4.854 4.767 4.808 418,641 +0.08(+1.60%)
Dec 27, 2005 4.744 4.744 4.706 4.732 96,074 -0.00(-0.07%)
Dec 23, 2005 4.737 4.755 4.697 4.735 681,215 +0.03(+0.66%)
Dec 22, 2005 4.630 4.742 4.624 4.704 1,241,142 +0.08(+1.77%)
Dec 21, 2005 4.583 4.633 4.541 4.622 249,967 +0.04(+0.80%)
Dec 20, 2005 4.629 4.634 4.515 4.586 272,573 -0.04(-0.97%)
Dec 19, 2005 4.598 4.652 4.579 4.630 410,816 +0.04(+0.80%)
Dec 16, 2005 4.594 4.635 4.553 4.594 437,334 +0.06(+1.29%)
Dec 15, 2005 4.568 4.582 4.503 4.535 363,430 -0.06(-1.25%)
Dec 14, 2005 4.530 4.618 4.530 4.593 471,242 +0.10(+2.15%)
Dec 13, 2005 4.494 4.517 4.458 4.496 476,894 +0.01(+0.28%)
Dec 12, 2005 4.469 4.510 4.459 4.483 392,557 +0.04(+0.98%)
Dec 09, 2005 4.459 4.472 4.417 4.440 632,091 -0.01(-0.13%)
Dec 08, 2005 4.429 4.446 4.345 4.445 1,335,913 +0.03(+0.62%)
Dec 07, 2005 4.405 4.481 4.405 4.418 519,062 +0.02(+0.39%)
Dec 06, 2005 4.437 4.474 4.377 4.400 702,082 -0.04(-0.96%)
Dec 05, 2005 4.418 4.494 4.409 4.443 1,200,278 +0.03(+0.57%)
Dec 02, 2005 4.488 4.498 4.372 4.418 749,902 -0.05(-1.11%)
Dec 01, 2005 4.383 4.472 4.376 4.467 344,302 +0.07(+1.65%)
Nov 30, 2005 4.428 4.448 4.363 4.395 373,429 -0.00(-0.08%)
Nov 29, 2005 4.382 4.405 4.372 4.398 314,741 +0.07(+1.65%)
Nov 28, 2005 4.419 4.419 4.306 4.327 183,019 -0.10(-2.16%)
Nov 25, 2005 4.428 4.433 4.384 4.422 92,161 +0.02(+0.52%)
Nov 23, 2005 4.375 4.399 4.375 4.399 117,810 +0.04(+0.90%)
Nov 22, 2005 4.343 4.375 4.333 4.360 237,795 +0.03(+0.66%)
Nov 21, 2005 4.383 4.387 4.323 4.331 240,403 -0.04(-1.00%)
Nov 18, 2005 4.388 4.398 4.352 4.375 370,386 -0.02(-0.47%)
Nov 17, 2005 4.346 4.398 4.346 4.396 823,805 +0.05(+1.24%)
Nov 16, 2005 4.371 4.422 4.297 4.342 1,161,153 -0.03(-0.66%)
Nov 15, 2005 4.519 4.522 4.361 4.371 331,695 -0.15(-3.28%)
Nov 14, 2005 4.542 4.542 4.498 4.519 220,406 -0.03(-0.73%)
Nov 11, 2005 4.558 4.559 4.522 4.552 237,360 +0.01(+0.13%)
Nov 10, 2005 4.599 4.611 4.520 4.547 145,633 -0.03(-0.70%)
Nov 09, 2005 4.581 4.596 4.506 4.579 225,188 +0.00(+0.10%)
Nov 08, 2005 4.609 4.613 4.503 4.574 332,130 -0.06(-1.27%)
Nov 07, 2005 4.663 4.663 4.625 4.633 194,757 -0.04(-0.84%)
Nov 04, 2005 4.632 4.687 4.621 4.672 288,658 +0.02(+0.37%)
Nov 03, 2005 4.696 4.734 4.637 4.655 529,931 +0.00(+0.00%)
Nov 02, 2005 4.558 4.656 4.548 4.655 552,971 +0.09(+2.04%)
Nov 01, 2005 4.552 4.573 4.489 4.561 289,527 +0.01(+0.33%)
Oct 31, 2005 4.582 4.599 4.529 4.547 257,792 -0.02(-0.38%)
Oct 28, 2005 4.573 4.630 4.557 4.564 603,834 -0.01(-0.15%)
Oct 27, 2005 4.635 4.652 4.544 4.571 265,182 -0.05(-1.09%)
Oct 26, 2005 4.704 4.704 4.602 4.621 541,233 -0.03(-0.57%)
Oct 25, 2005 4.708 4.708 4.524 4.648 774,247 -0.07(-1.49%)
Oct 24, 2005 4.586 4.718 4.586 4.718 314,306 +0.13(+2.91%)
Oct 21, 2005 4.616 4.674 4.568 4.585 357,779 -0.03(-0.67%)
Oct 20, 2005 4.651 4.731 4.599 4.616 263,443 -0.04(-0.89%)
Oct 19, 2005 4.677 4.678 4.542 4.657 147,806 -0.03(-0.64%)
Oct 18, 2005 4.645 4.702 4.595 4.687 268,660 +0.02(+0.37%)
Oct 17, 2005 4.601 4.682 4.535 4.670 352,128 +0.08(+1.83%)
Oct 14, 2005 4.601 4.603 4.524 4.586 248,228 -0.01(-0.13%)
Oct 13, 2005 4.704 4.704 4.557 4.591 566,447 -0.13(-2.75%)
Oct 12, 2005 4.742 4.781 4.717 4.721 227,796 +0.04(+0.88%)
Oct 11, 2005 4.733 4.733 4.679 4.680 169,108 -0.06(-1.26%)
Oct 10, 2005 4.925 4.742 4.670 4.740 143,459 +0.04(+0.83%)
Oct 07, 2005 4.663 4.737 4.663 4.701 198,235 +0.06(+1.24%)
Oct 06, 2005 4.701 4.712 4.605 4.643 262,574 -0.06(-1.32%)
Oct 05, 2005 4.816 4.827 4.678 4.705 313,872 -0.11(-2.29%)
Oct 04, 2005 4.871 4.877 4.797 4.816 368,212 +0.04(+0.94%)
Oct 03, 2005 4.693 4.778 4.650 4.771 545,581 +0.23(+5.15%)
Sep 30, 2005 4.626 4.629 4.529 4.537 377,342 -0.04(-0.98%)
Sep 29, 2005 4.609 4.647 4.561 4.582 1,404,599 -0.01(-0.30%)
Sep 28, 2005 4.679 4.694 4.572 4.596 1,205,495 -0.09(-1.82%)
Sep 27, 2005 4.677 4.714 4.648 4.681 410,816 +0.00(+0.05%)
Sep 26, 2005 4.667 4.725 4.589 4.679 611,224 +0.02(+0.42%)
Sep 23, 2005 4.659 4.710 4.551 4.659 1,716,732 +0.04(+0.95%)
Sep 22, 2005 4.667 4.667 4.538 4.616 726,861 -0.03(-0.72%)
Sep 21, 2005 4.705 4.709 4.543 4.649 403,860 -0.04(-0.91%)
Sep 20, 2005 4.683 4.732 4.665 4.691 277,789 -0.01(-0.22%)
Sep 19, 2005 4.716 4.724 4.690 4.702 186,932 -0.01(-0.29%)
Sep 16, 2005 4.716 4.727 4.655 4.716 818,589 +0.05(+0.99%)
Sep 15, 2005 4.644 4.710 4.642 4.670 438,203 +0.01(+0.25%)
Sep 14, 2005 4.594 4.659 4.590 4.658 258,661 +0.06(+1.40%)
Sep 13, 2005 4.532 4.635 4.532 4.594 239,968 +0.09(+1.89%)
Sep 12, 2005 4.466 4.512 4.441 4.509 217,797 +0.04(+0.80%)
Sep 09, 2005 4.396 4.473 4.396 4.473 278,659 +0.08(+1.86%)
Sep 08, 2005 4.469 4.469 4.359 4.391 237,795 -0.06(-1.27%)
Sep 07, 2005 4.365 4.460 4.365 4.448 271,269 +0.09(+2.09%)
Sep 06, 2005 4.271 4.360 4.271 4.357 350,389 +0.08(+1.94%)
Sep 02, 2005 4.238 4.292 4.230 4.274 291,266 -0.01(-0.24%)
Sep 01, 2005 4.259 4.312 4.247 4.284 199,973 +0.01(+0.32%)
Aug 31, 2005 4.231 4.300 4.230 4.271 186,497 +0.04(+0.92%)
Aug 30, 2005 4.210 4.241 4.177 4.231 130,852 +0.02(+0.46%)
Aug 29, 2005 4.234 4.241 4.197 4.212 248,228 -0.01(-0.19%)
Aug 26, 2005 4.244 4.273 4.220 4.220 394,731 -0.03(-0.76%)
Aug 25, 2005 4.276 4.290 4.244 4.252 393,427 -0.00(-0.11%)
Aug 24, 2005 4.237 4.267 4.231 4.257 1,416,772 +0.02(+0.46%)
Aug 23, 2005 4.222 4.249 4.222 4.237 622,527 +0.01(+0.24%)
Aug 22, 2005 4.204 4.244 4.198 4.227 375,168 +0.04(+1.07%)
Aug 19, 2005 4.166 4.182 4.157 4.182 209,103 +0.03(+0.75%)
Aug 18, 2005 4.227 4.227 4.120 4.151 342,564 -0.08(-1.80%)
Aug 17, 2005 4.276 4.284 4.216 4.227 193,887 -0.06(-1.45%)
Aug 16, 2005 4.279 4.291 4.234 4.289 249,967 +0.02(+0.43%)
Aug 15, 2005 4.327 4.335 4.269 4.271 126,070 -0.06(-1.30%)
Aug 12, 2005 4.328 4.341 4.305 4.327 202,147 +0.00(+0.11%)
Aug 11, 2005 4.303 4.350 4.303 4.322 332,130 +0.02(+0.40%)
Aug 10, 2005 4.233 4.305 4.229 4.305 315,611 +0.07(+1.71%)
Aug 09, 2005 4.233 4.260 4.205 4.233 696,431 +0.02(+0.49%)
Aug 08, 2005 4.260 4.294 4.208 4.212 299,960 -0.04(-0.95%)
Aug 05, 2005 4.261 4.280 4.192 4.252 416,032 -0.01(-0.32%)
Aug 04, 2005 4.206 4.282 4.205 4.266 275,616 +0.07(+1.70%)
Aug 03, 2005 4.289 4.289 4.182 4.195 350,823 -0.08(-1.88%)
Aug 02, 2005 4.317 4.329 4.266 4.275 278,224 +0.01(+0.27%)
Aug 01, 2005 4.245 4.277 4.245 4.264 121,288 +0.02(+0.38%)
Jul 29, 2005 4.282 4.282 4.230 4.247 285,614 -0.02(-0.57%)
Jul 28, 2005 4.211 4.279 4.211 4.272 1,494,588 +0.03(+0.81%)
Jul 27, 2005 4.142 4.254 4.139 4.237 1,354,171 +0.12(+3.02%)
Jul 26, 2005 4.227 4.233 4.106 4.113 605,573 -0.04(-0.94%)
Jul 25, 2005 4.126 4.158 4.126 4.152 819,458 +0.04(+1.06%)
Jul 22, 2005 4.135 4.135 4.097 4.108 246,924 -0.01(-0.14%)
Jul 21, 2005 4.152 4.188 4.106 4.114 1,477,198 +0.01(+0.14%)
Jul 20, 2005 3.976 4.126 3.976 4.108 1,398,948 +0.18(+4.54%)
Jul 19, 2005 3.915 3.975 3.904 3.930 531,669 +0.01(+0.35%)
Jul 18, 2005 3.980 3.996 3.914 3.916 1,145,068 -0.02(-0.61%)
Jul 15, 2005 3.916 3.978 3.893 3.940 574,273 +0.02(+0.62%)
Jul 14, 2005 4.042 4.049 3.912 3.916 999,000 -0.08(-1.99%)
Jul 13, 2005 4.004 4.030 3.992 3.996 4,883,712 +0.00(+0.09%)
Jul 12, 2005 4.005 4.022 3.983 3.992 239,534 +0.03(+0.78%)
Jul 11, 2005 3.982 4.020 3.946 3.961 287,353 +0.00(+0.06%)
Jul 08, 2005 3.840 3.966 3.840 3.959 442,551 +0.17(+4.40%)
Jul 07, 2005 3.836 3.843 3.768 3.792 373,864 -0.05(-1.38%)
Jul 06, 2005 3.743 3.894 3.743 3.845 1,356,779 +0.14(+3.76%)
Jul 05, 2005 3.677 3.753 3.672 3.706 249,097 -0.03(-0.68%)
Jul 01, 2005 3.782 3.782 3.715 3.731 302,134 -0.05(-1.34%)
Jun 30, 2005 3.762 3.795 3.753 3.782 205,625 +0.02(+0.64%)
Jun 29, 2005 3.754 3.786 3.721 3.758 183,454 +0.01(+0.21%)
Jun 28, 2005 3.689 3.766 3.684 3.749 441,246 +0.05(+1.46%)
Jun 27, 2005 3.721 3.723 3.677 3.695 175,194 -0.03(-0.71%)
Jun 24, 2005 3.776 3.776 3.710 3.722 431,682 -0.04(-0.98%)
Jun 23, 2005 3.798 3.798 3.753 3.759 137,808 -0.03(-0.76%)
Jun 22, 2005 3.764 3.824 3.764 3.787 210,842 +0.01(+0.30%)
Jun 21, 2005 3.746 3.777 3.744 3.776 369,951 +0.04(+0.95%)
Jun 20, 2005 3.775 3.775 3.732 3.740 256,053 -0.03(-0.73%)
Jun 17, 2005 3.775 3.778 3.751 3.768 217,797 +0.02(+0.55%)
Jun 16, 2005 3.729 3.800 3.723 3.747 1,561,970 +0.02(+0.62%)
Jun 15, 2005 3.595 3.724 3.595 3.724 518,628 +0.15(+4.28%)
Jun 14, 2005 3.551 3.576 3.537 3.571 164,761 +0.02(+0.45%)
Jun 13, 2005 3.582 3.582 3.541 3.555 384,732 -0.04(-1.02%)
Jun 10, 2005 3.600 3.605 3.545 3.592 403,425 +0.00(+0.03%)
Jun 09, 2005 3.590 3.609 3.582 3.591 156,936 +0.00(+0.06%)
Jun 08, 2005 3.560 3.594 3.560 3.588 800,765 +0.06(+1.56%)
Jun 07, 2005 3.542 3.562 3.526 3.533 103,464 +0.00(+0.03%)
Jun 06, 2005 3.525 3.554 3.495 3.532 327,783 +0.01(+0.23%)
Jun 03, 2005 3.583 3.623 3.506 3.524 929,444 -0.05(-1.51%)
Jun 02, 2005 3.587 3.587 3.567 3.578 875,972 +0.00(+0.00%)
Jun 01, 2005 3.517 3.580 3.495 3.578 641,220 +0.09(+2.57%)
May 31, 2005 3.458 3.501 3.437 3.488 198,235 +0.03(+0.86%)
May 27, 2005 3.415 3.476 3.415 3.458 218,667 +0.05(+1.52%)
May 26, 2005 3.354 3.412 3.335 3.407 141,720 +0.04(+1.16%)
May 25, 2005 3.372 3.385 3.332 3.368 111,289 -0.01(-0.27%)
May 24, 2005 3.422 3.427 3.377 3.377 99,117 -0.06(-1.71%)
May 23, 2005 3.416 3.439 3.411 3.436 90,423 +0.03(+0.78%)
May 20, 2005 3.416 3.430 3.400 3.409 76,946 -0.01(-0.34%)
May 19, 2005 3.398 3.427 3.398 3.421 73,468 +0.02(+0.68%)
May 18, 2005 3.379 3.412 3.379 3.398 141,720 +0.03(+0.75%)
May 17, 2005 3.399 3.416 3.358 3.372 133,895 -0.03(-0.98%)
May 16, 2005 3.384 3.414 3.373 3.406 145,633 +0.02(+0.68%)
May 13, 2005 3.470 3.477 3.315 3.383 322,131 -0.10(-2.97%)
May 12, 2005 3.448 3.486 3.429 3.486 120,419 +0.02(+0.70%)
May 11, 2005 3.348 3.468 3.341 3.462 141,720 +0.02(+0.64%)
May 10, 2005 3.450 3.460 3.412 3.440 130,852 +0.00(+0.10%)
May 09, 2005 3.484 3.485 3.426 3.437 112,159 -0.05(-1.45%)
May 06, 2005 3.473 3.505 3.454 3.487 307,786 +0.06(+1.88%)
May 05, 2005 3.389 3.476 3.381 3.423 214,754 +0.05(+1.60%)
May 04, 2005 3.314 3.375 3.314 3.369 154,762 +0.06(+1.81%)
May 03, 2005 3.306 3.312 3.281 3.309 226,057 +0.00(+0.03%)
May 02, 2005 3.320 3.349 3.271 3.308 438,638 +0.00(+0.00%)
Apr 29, 2005 3.310 3.332 3.287 3.308 246,924 -0.01(-0.17%)
Apr 28, 2005 3.288 3.314 3.271 3.314 299,526 +0.03(+0.77%)
Apr 27, 2005 3.163 3.294 3.163 3.288 486,458 +0.11(+3.33%)
Apr 26, 2005 3.122 3.184 3.122 3.182 82,163 +0.09(+2.82%)
Apr 25, 2005 3.132 3.132 3.094 3.095 141,720 -0.04(-1.21%)
Apr 22, 2005 3.140 3.159 3.120 3.133 119,549 +0.00(+0.04%)
Apr 21, 2005 3.155 3.169 3.131 3.132 159,544 -0.01(-0.40%)
Apr 20, 2005 3.157 3.179 3.138 3.145 156,066 -0.03(-0.80%)
Apr 19, 2005 3.161 3.177 3.150 3.170 79,989 +0.02(+0.58%)
Apr 18, 2005 3.136 3.169 3.134 3.151 406,903 +0.02(+0.77%)
Apr 15, 2005 3.179 3.203 3.118 3.127 196,930 -0.05(-1.56%)
Apr 14, 2005 3.222 3.233 3.169 3.177 89,553 -0.04(-1.18%)
Apr 13, 2005 3.207 3.243 3.207 3.215 612,528 +0.01(+0.25%)
Apr 12, 2005 3.225 3.228 3.188 3.207 60,861 -0.01(-0.21%)
Apr 11, 2005 3.225 3.241 3.207 3.214 216,493 -0.01(-0.36%)
Apr 08, 2005 3.155 3.254 3.149 3.225 1,455,462 +0.07(+2.11%)
Apr 07, 2005 3.124 3.164 3.094 3.158 1,351,563 +0.03(+0.96%)
Apr 06, 2005 3.148 3.150 3.123 3.128 99,986 -0.05(-1.48%)
Apr 05, 2005 3.178 3.188 3.151 3.176 90,857 +0.01(+0.40%)
Apr 04, 2005 3.111 3.179 3.104 3.163 154,762 -0.00(-0.04%)
Apr 01, 2005 3.135 3.170 3.100 3.164 133,895 +0.03(+0.99%)
Mar 31, 2005 3.105 3.135 3.099 3.133 165,195 +0.04(+1.23%)
Mar 30, 2005 3.102 3.103 3.059 3.095 216,493 -0.02(-0.66%)
Mar 29, 2005 3.115 3.118 3.080 3.116 129,113 +0.00(+0.04%)
Mar 28, 2005 3.123 3.125 3.075 3.115 204,755 -0.01(-0.40%)
Mar 24, 2005 3.131 3.153 3.118 3.127 141,720 -0.01(-0.40%)
Mar 23, 2005 3.127 3.177 3.127 3.140 124,331 -0.01(-0.40%)
Mar 22, 2005 3.188 3.188 3.136 3.153 165,195 -0.01(-0.25%)
Mar 21, 2005 3.226 3.247 3.148 3.161 119,984 -0.06(-1.86%)
Mar 18, 2005 3.174 3.247 3.174 3.220 247,793 +0.05(+1.45%)
Mar 17, 2005 3.155 3.176 3.151 3.174 199,539 +0.01(+0.44%)
Mar 16, 2005 3.192 3.207 3.154 3.161 162,587 -0.03(-0.87%)
Mar 15, 2005 3.231 3.238 3.166 3.188 219,536 -0.03(-0.79%)
Mar 14, 2005 3.173 3.218 3.172 3.214 109,550 +0.02(+0.76%)
Mar 11, 2005 3.197 3.235 3.174 3.189 200,408 -0.01(-0.18%)
Mar 10, 2005 3.214 3.217 3.157 3.195 225,622 +0.01(+0.43%)
Mar 09, 2005 3.246 3.254 3.156 3.181 549,493 -0.05(-1.50%)
Mar 08, 2005 3.228 3.261 3.226 3.230 231,274 -0.00(-0.11%)
Mar 07, 2005 3.171 3.253 3.171 3.233 315,611 +0.05(+1.48%)
Mar 04, 2005 3.197 3.225 3.185 3.186 302,134 +0.02(+0.73%)
Mar 03, 2005 3.191 3.195 3.133 3.163 221,275 -0.05(-1.68%)
Mar 02, 2005 3.162 3.238 3.162 3.217 226,057 +0.03(+0.83%)
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.