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

Rogers Communications (NY: RCI )

38.79 +0.60 (+1.57%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Apr 29, 2005 3.314 3.336 3.291 3.312 246,606 -0.01(-0.17%)
Apr 28, 2005 3.293 3.318 3.275 3.318 299,140 +0.03(+0.77%)
Apr 27, 2005 3.167 3.298 3.167 3.293 485,831 +0.11(+3.32%)
Apr 26, 2005 3.126 3.188 3.126 3.187 82,057 +0.09(+2.82%)
Apr 25, 2005 3.136 3.136 3.098 3.099 141,538 -0.04(-1.21%)
Apr 22, 2005 3.144 3.164 3.124 3.137 119,395 +0.00(+0.04%)
Apr 21, 2005 3.159 3.173 3.135 3.136 159,338 -0.01(-0.40%)
Apr 20, 2005 3.161 3.183 3.142 3.149 155,865 -0.03(-0.80%)
Apr 19, 2005 3.165 3.181 3.154 3.174 79,886 +0.02(+0.58%)
Apr 18, 2005 3.141 3.173 3.138 3.155 406,379 +0.02(+0.77%)
Apr 15, 2005 3.183 3.207 3.122 3.131 196,677 -0.05(-1.56%)
Apr 14, 2005 3.226 3.237 3.173 3.181 89,438 -0.04(-1.18%)
Apr 13, 2005 3.211 3.248 3.211 3.219 611,739 +0.01(+0.25%)
Apr 12, 2005 3.229 3.233 3.192 3.211 60,783 -0.01(-0.21%)
Apr 11, 2005 3.229 3.245 3.211 3.218 216,214 -0.01(-0.36%)
Apr 08, 2005 3.159 3.258 3.153 3.229 1,453,587 +0.07(+2.11%)
Apr 07, 2005 3.128 3.168 3.098 3.162 1,349,821 +0.03(+0.96%)
Apr 06, 2005 3.152 3.154 3.127 3.132 99,858 -0.05(-1.49%)
Apr 05, 2005 3.182 3.192 3.155 3.180 90,740 +0.01(+0.40%)
Apr 04, 2005 3.115 3.183 3.108 3.167 154,563 -0.00(-0.04%)
Apr 01, 2005 3.139 3.174 3.104 3.168 133,723 +0.03(+0.99%)
Mar 31, 2005 3.109 3.139 3.103 3.137 164,983 +0.04(+1.23%)
Mar 30, 2005 3.106 3.107 3.063 3.099 216,214 -0.02(-0.66%)
Mar 29, 2005 3.119 3.122 3.084 3.120 128,947 +0.00(+0.04%)
Mar 28, 2005 3.127 3.129 3.079 3.119 204,492 -0.01(-0.40%)
Mar 24, 2005 3.135 3.157 3.122 3.131 141,538 -0.01(-0.40%)
Mar 23, 2005 3.131 3.181 3.131 3.144 124,171 -0.01(-0.40%)
Mar 22, 2005 3.192 3.192 3.141 3.157 164,983 -0.01(-0.25%)
Mar 21, 2005 3.230 3.251 3.152 3.165 119,829 -0.06(-1.86%)
Mar 18, 2005 3.179 3.251 3.179 3.225 247,474 +0.05(+1.45%)
Mar 17, 2005 3.159 3.180 3.155 3.179 199,282 +0.01(+0.44%)
Mar 16, 2005 3.196 3.211 3.158 3.165 162,378 -0.03(-0.87%)
Mar 15, 2005 3.235 3.242 3.170 3.192 219,253 -0.03(-0.79%)
Mar 14, 2005 3.177 3.222 3.176 3.218 109,409 +0.02(+0.76%)
Mar 11, 2005 3.202 3.240 3.179 3.193 200,150 -0.01(-0.18%)
Mar 10, 2005 3.218 3.221 3.161 3.199 225,332 +0.01(+0.43%)
Mar 09, 2005 3.250 3.258 3.160 3.185 548,785 -0.05(-1.50%)
Mar 08, 2005 3.233 3.265 3.230 3.234 230,976 -0.00(-0.11%)
Mar 07, 2005 3.175 3.257 3.175 3.237 315,204 +0.05(+1.48%)
Mar 04, 2005 3.202 3.229 3.189 3.190 301,745 +0.02(+0.73%)
Mar 03, 2005 3.195 3.199 3.137 3.167 220,990 -0.05(-1.68%)
Mar 02, 2005 3.166 3.242 3.166 3.221 225,766 +0.03(+0.83%)
Mar 01, 2005 3.127 3.213 3.115 3.195 184,954 +0.08(+2.44%)
Feb 28, 2005 3.165 3.165 3.116 3.119 313,901 -0.02(-0.55%)
Feb 25, 2005 3.159 3.160 3.091 3.136 169,758 -0.03(-0.91%)
Feb 24, 2005 3.164 3.175 3.144 3.165 299,574 +0.02(+0.62%)
Feb 23, 2005 3.153 3.185 3.099 3.145 235,752 -0.04(-1.16%)
Feb 22, 2005 3.114 3.212 3.100 3.182 825,783 +0.04(+1.36%)
Feb 18, 2005 3.105 3.165 3.089 3.139 553,561 +0.03(+0.81%)
Feb 17, 2005 3.155 3.193 3.103 3.114 468,030 -0.05(-1.60%)
Feb 16, 2005 3.226 3.226 3.162 3.165 458,479 -0.06(-1.86%)
Feb 15, 2005 3.138 3.290 3.138 3.225 458,913 +0.00(+0.07%)
Feb 14, 2005 3.265 3.265 3.197 3.222 553,561 -0.03(-0.85%)
Feb 11, 2005 3.257 3.274 3.220 3.250 318,243 -0.06(-1.71%)
Feb 10, 2005 3.333 3.351 3.297 3.306 181,047 -0.03(-0.79%)
Feb 09, 2005 3.230 3.334 3.230 3.333 321,282 +0.08(+2.41%)
Feb 08, 2005 3.165 3.259 3.165 3.255 379,460 +0.09(+2.76%)
Feb 07, 2005 3.142 3.188 3.142 3.167 158,470 +0.02(+0.70%)
Feb 04, 2005 3.173 3.190 3.131 3.145 240,962 -0.05(-1.48%)
Feb 03, 2005 3.132 3.192 3.115 3.192 173,666 +0.03(+0.80%)
Feb 02, 2005 3.155 3.181 3.115 3.167 173,232 +0.02(+0.70%)
Feb 01, 2005 3.073 3.154 3.070 3.145 260,065 +0.06(+1.98%)
Jan 31, 2005 3.052 3.096 3.023 3.084 617,383 +0.01(+0.41%)
Jan 28, 2005 3.074 3.085 3.060 3.071 558,337 -0.00(-0.07%)
Jan 27, 2005 3.063 3.097 3.054 3.074 323,453 -0.01(-0.26%)
Jan 26, 2005 3.070 3.132 3.070 3.082 150,655 +0.02(+0.64%)
Jan 25, 2005 3.165 3.165 3.058 3.062 253,552 -0.13(-4.15%)
Jan 24, 2005 3.143 3.237 3.143 3.195 300,008 +0.04(+1.39%)
Jan 21, 2005 3.002 3.155 3.002 3.151 321,716 +0.17(+5.56%)
Jan 20, 2005 2.992 2.992 2.947 2.985 1,116,674 -0.01(-0.50%)
Jan 19, 2005 2.926 3.003 2.926 3.000 814,060 +0.07(+2.52%)
Jan 18, 2005 2.910 2.933 2.879 2.926 1,145,763 -0.02(-0.59%)
Jan 14, 2005 2.980 3.005 2.918 2.944 169,758 -0.07(-2.37%)
Jan 13, 2005 3.066 3.066 3.009 3.015 115,922 -0.04(-1.43%)
Jan 12, 2005 3.016 3.086 3.016 3.059 206,228 +0.07(+2.39%)
Jan 11, 2005 3.012 3.015 2.986 2.987 275,695 -0.02(-0.54%)
Jan 10, 2005 3.001 3.055 2.879 3.003 288,286 +0.03(+0.85%)
Jan 07, 2005 3.006 3.006 2.807 2.978 471,504 +0.01(+0.39%)
Jan 06, 2005 2.974 2.975 2.924 2.967 502,763 -0.00(-0.04%)
Jan 05, 2005 2.908 3.014 2.904 2.968 332,570 +0.05(+1.86%)
Jan 04, 2005 2.982 2.982 2.874 2.914 439,809 -0.07(-2.35%)
Jan 03, 2005 3.012 3.035 2.980 2.984 101,160 -0.03(-0.92%)
Dec 31, 2004 2.967 3.044 2.967 3.012 257,460 +0.06(+1.95%)
Dec 30, 2004 2.899 2.957 2.895 2.954 168,890 +0.06(+1.95%)
Dec 29, 2004 2.878 2.929 2.862 2.898 158,036 +0.04(+1.49%)
Dec 28, 2004 2.851 2.872 2.850 2.855 47,758 +0.00(+0.08%)
Dec 27, 2004 2.836 2.868 2.836 2.853 132,420 +0.00(+0.16%)
Dec 23, 2004 2.864 2.864 2.820 2.848 225,332 +0.00(+0.12%)
Dec 22, 2004 2.823 2.851 2.763 2.845 1,173,115 -0.00(-0.04%)
Dec 21, 2004 2.734 2.900 2.733 2.846 582,216 +0.12(+4.48%)
Dec 20, 2004 2.735 2.743 2.709 2.724 137,196 -0.02(-0.88%)
Dec 17, 2004 2.724 2.819 2.710 2.748 395,525 +0.09(+3.25%)
Dec 16, 2004 2.649 2.664 2.617 2.661 193,637 -0.00(-0.09%)
Dec 15, 2004 2.648 2.667 2.637 2.664 93,779 +0.02(+0.65%)
Dec 14, 2004 2.623 2.665 2.592 2.646 296,535 +0.02(+0.88%)
Dec 13, 2004 2.694 2.694 2.613 2.623 356,884 -0.06(-2.19%)
Dec 10, 2004 2.718 2.718 2.660 2.682 216,214 -0.05(-1.69%)
Dec 09, 2004 2.735 2.735 2.674 2.728 468,899 -0.01(-0.46%)
Dec 08, 2004 2.698 2.741 2.676 2.741 448,493 +0.02(+0.85%)
Dec 07, 2004 2.754 2.754 2.701 2.718 730,701 -0.05(-1.67%)
Dec 06, 2004 2.759 2.764 2.714 2.764 115,488 +0.00(+0.00%)
Dec 03, 2004 2.747 2.770 2.745 2.764 89,438 +0.01(+0.42%)
Dec 02, 2004 2.770 2.777 2.737 2.752 346,898 -0.02(-0.58%)
Dec 01, 2004 2.787 2.827 2.762 2.769 1,141,421 -0.01(-0.46%)
Nov 30, 2004 2.789 2.817 2.750 2.781 1,104,517 -0.01(-0.29%)
Nov 29, 2004 2.804 2.804 2.773 2.789 552,693 -0.05(-1.66%)
Nov 26, 2004 2.798 2.841 2.781 2.836 114,619 +0.03(+1.19%)
Nov 24, 2004 2.810 2.825 2.796 2.803 1,370,661 -0.02(-0.57%)
Nov 23, 2004 2.843 2.871 2.804 2.819 1,051,983 -0.02(-0.73%)
Nov 22, 2004 2.833 2.840 2.787 2.840 588,728 -0.01(-0.28%)
Nov 19, 2004 2.758 2.848 2.758 2.848 284,378 +0.08(+2.83%)
Nov 18, 2004 2.891 2.891 2.758 2.770 936,061 -0.12(-4.18%)
Nov 17, 2004 2.894 2.909 2.870 2.891 527,511 +0.01(+0.48%)
Nov 16, 2004 2.884 2.899 2.857 2.877 634,316 -0.01(-0.24%)
Nov 15, 2004 2.775 2.915 2.775 2.884 197,979 +0.10(+3.56%)
Nov 12, 2004 2.713 2.787 2.713 2.785 305,218 +0.07(+2.54%)
Nov 11, 2004 2.741 2.741 2.706 2.716 857,911 -0.05(-1.95%)
Nov 10, 2004 2.764 2.770 2.690 2.770 353,845 -0.00(-0.04%)
Nov 09, 2004 2.773 2.800 2.750 2.771 89,872 -0.02(-0.70%)
Nov 08, 2004 2.764 2.793 2.751 2.790 102,463 +0.06(+2.02%)
Nov 05, 2004 2.660 2.751 2.660 2.735 194,506 +0.06(+2.37%)
Nov 04, 2004 2.655 2.706 2.621 2.672 74,676 +0.01(+0.26%)
Nov 03, 2004 2.694 2.718 2.653 2.665 553,127 +0.00(+0.09%)
Nov 02, 2004 2.651 2.683 2.649 2.663 59,914 +0.01(+0.30%)
Nov 01, 2004 2.634 2.656 2.634 2.655 21,708 +0.00(+0.04%)
Oct 29, 2004 2.579 2.663 2.579 2.653 89,438 +0.05(+1.99%)
Oct 28, 2004 2.589 2.640 2.589 2.602 56,007 +0.01(+0.53%)
Oct 27, 2004 2.574 2.598 2.560 2.588 52,534 +0.02(+0.81%)
Oct 26, 2004 2.585 2.585 2.545 2.567 41,245 -0.03(-1.33%)
Oct 25, 2004 2.592 2.607 2.566 2.602 79,886 +0.02(+0.76%)
Oct 22, 2004 2.568 2.589 2.537 2.582 54,270 +0.00(+0.18%)
Oct 21, 2004 2.491 2.597 2.491 2.577 67,729 +0.09(+3.76%)
Oct 20, 2004 2.483 2.500 2.476 2.484 19,103 +0.02(+0.75%)
Oct 19, 2004 2.500 2.522 2.463 2.466 46,021 -0.02(-0.97%)
Oct 18, 2004 2.479 2.499 2.460 2.490 79,452 +0.02(+0.65%)
Oct 15, 2004 2.468 2.476 2.468 2.474 6,078 +0.01(+0.28%)
Oct 14, 2004 2.452 2.470 2.447 2.467 36,904 +0.01(+0.33%)
Oct 13, 2004 2.458 2.477 2.423 2.459 56,007 +0.00(+0.05%)
Oct 12, 2004 2.459 2.462 2.439 2.458 40,377 -0.01(-0.33%)
Oct 11, 2004 2.465 2.466 2.454 2.466 22,142 -0.01(-0.42%)
Oct 08, 2004 2.504 2.511 2.465 2.476 113,317 -0.01(-0.46%)
Oct 07, 2004 2.422 2.512 2.422 2.488 134,157 +0.07(+2.71%)
Oct 06, 2004 2.360 2.441 2.360 2.422 108,107 +0.06(+2.69%)
Oct 05, 2004 2.347 2.372 2.344 2.359 31,259 +0.03(+1.14%)
Oct 04, 2004 2.327 2.342 2.309 2.332 51,231 -0.01(-0.64%)
Oct 01, 2004 2.331 2.354 2.331 2.347 122,434 +0.02(+0.84%)
Sep 30, 2004 2.257 2.337 2.257 2.327 99,423 +0.06(+2.69%)
Sep 29, 2004 2.266 2.272 2.249 2.266 170,627 -0.00(-0.20%)
Sep 28, 2004 2.246 2.272 2.239 2.271 64,690 +0.01(+0.61%)
Sep 27, 2004 2.239 2.263 2.233 2.257 46,889 +0.01(+0.67%)
Sep 24, 2004 2.226 2.263 2.226 2.242 46,889 +0.01(+0.46%)
Sep 23, 2004 2.241 2.257 2.224 2.232 36,904 -0.01(-0.41%)
Sep 22, 2004 2.247 2.255 2.230 2.241 46,021 -0.01(-0.26%)
Sep 21, 2004 2.245 2.255 2.238 2.247 37,772 -0.01(-0.31%)
Sep 20, 2004 2.295 2.295 2.198 2.254 162,812 -0.03(-1.31%)
Sep 17, 2004 2.212 2.293 2.202 2.284 188,862 +0.06(+2.69%)
Sep 16, 2004 2.247 2.247 2.202 2.224 92,911 -0.02(-1.08%)
Sep 15, 2004 2.247 2.253 2.239 2.248 67,729 -0.00(-0.20%)
Sep 14, 2004 2.218 2.276 2.218 2.253 296,101 +0.03(+1.56%)
Sep 13, 2004 2.103 2.218 2.103 2.218 1,223,479 +0.12(+5.65%)
Sep 10, 2004 2.067 2.103 2.067 2.099 69,466 +0.03(+1.28%)
Sep 09, 2004 2.079 2.084 2.068 2.073 84,662 +0.01(+0.73%)
Sep 08, 2004 2.069 2.072 2.058 2.058 59,046 -0.01(-0.61%)
Sep 07, 2004 2.028 2.073 2.028 2.071 35,167 +0.05(+2.28%)
Sep 03, 2004 2.058 2.065 2.025 2.025 30,391 -0.03(-1.62%)
Sep 02, 2004 2.080 2.081 2.049 2.058 29,089 -0.01(-0.72%)
Sep 01, 2004 2.059 2.081 2.041 2.073 53,836 +0.03(+1.24%)
Aug 31, 2004 2.042 2.048 2.013 2.048 33,864 -0.00(-0.22%)
Aug 30, 2004 2.053 2.059 2.040 2.052 25,615 -0.01(-0.61%)
Aug 27, 2004 2.051 2.068 2.051 2.065 76,413 +0.01(+0.73%)
Aug 26, 2004 2.029 2.074 2.029 2.050 58,612 -0.00(-0.11%)
Aug 25, 2004 2.045 2.052 2.022 2.052 44,719 -0.01(-0.45%)
Aug 24, 2004 2.093 2.106 2.051 2.061 79,018 -0.00(-0.11%)
Aug 23, 2004 2.073 2.102 2.063 2.064 73,374 -0.03(-1.54%)
Aug 20, 2004 2.086 2.106 2.078 2.096 112,014 +0.02(+1.17%)
Aug 19, 2004 2.082 2.102 2.072 2.072 12,156 -0.01(-0.33%)
Aug 18, 2004 2.058 2.096 2.049 2.079 71,637 +0.01(+0.73%)
Aug 17, 2004 2.027 2.064 2.020 2.064 36,469 +0.04(+1.99%)
Aug 16, 2004 1.964 2.028 1.964 2.023 79,018 +0.03(+1.56%)
Aug 13, 2004 2.008 2.023 1.988 1.992 94,648 -0.01(-0.40%)
Aug 12, 2004 2.030 2.030 1.989 2.000 51,665 -0.04(-1.81%)
Aug 11, 2004 2.071 2.071 2.033 2.037 22,576 -0.04(-1.72%)
Aug 10, 2004 2.069 2.101 2.065 2.073 18,234 +0.01(+0.39%)
Aug 09, 2004 2.066 2.073 2.046 2.065 23,010 -0.01(-0.55%)
Aug 06, 2004 2.105 2.105 2.065 2.076 17,366 -0.04(-1.74%)
Aug 05, 2004 2.105 2.117 2.091 2.113 16,932 -0.00(-0.11%)
Aug 04, 2004 2.114 2.144 2.109 2.116 21,708 +0.00(+0.22%)
Aug 03, 2004 2.080 2.112 2.080 2.111 32,562 +0.03(+1.49%)
Aug 02, 2004 2.058 2.080 2.058 2.080 38,206 +0.01(+0.61%)
Jul 30, 2004 2.069 2.075 2.053 2.067 43,416 +0.00(+0.22%)
Jul 29, 2004 2.075 2.078 2.061 2.063 9,985 -0.01(-0.61%)
Jul 28, 2004 2.057 2.079 2.057 2.075 53,836 +0.02(+0.84%)
Jul 27, 2004 2.104 2.104 2.043 2.058 101,594 -0.05(-2.19%)
Jul 26, 2004 2.124 2.124 2.086 2.104 17,366 -0.03(-1.19%)
Jul 23, 2004 2.113 2.135 2.113 2.129 33,430 +0.00(+0.11%)
Jul 22, 2004 2.154 2.154 2.127 2.127 34,733 -0.02(-0.86%)
Jul 21, 2004 2.131 2.194 2.131 2.145 78,149 +0.02(+0.81%)
Jul 20, 2004 2.096 2.140 2.088 2.128 138,933 +0.03(+1.32%)
Jul 19, 2004 2.084 2.102 2.079 2.101 98,121 +0.02(+1.05%)
Jul 16, 2004 2.088 2.118 2.067 2.079 66,861 +0.00(+0.11%)
Jul 15, 2004 2.072 2.088 2.072 2.076 23,879 -0.00(-0.22%)
Jul 14, 2004 2.074 2.090 2.073 2.081 27,352 +0.00(+0.17%)
Jul 13, 2004 2.073 2.081 2.063 2.078 35,167 +0.00(+0.11%)
Jul 12, 2004 2.084 2.088 2.073 2.075 26,484 -0.02(-0.88%)
Jul 09, 2004 2.102 2.102 2.083 2.094 72,071 +0.00(+0.17%)
Jul 08, 2004 2.093 2.099 2.082 2.090 252,684 +0.00(+0.00%)
Jul 07, 2004 2.096 2.104 2.088 2.090 41,245 +0.00(+0.17%)
Jul 06, 2004 2.109 2.109 2.084 2.087 27,786 -0.02(-0.82%)
Jul 02, 2004 2.091 2.113 2.089 2.104 42,982 +0.03(+1.50%)
Jul 01, 2004 2.084 2.084 2.061 2.073 9,551 -0.01(-0.72%)
Jun 30, 2004 2.079 2.090 2.067 2.088 50,797 +0.01(+0.72%)
Jun 29, 2004 2.049 2.073 2.026 2.073 174,534 +0.01(+0.73%)
Jun 28, 2004 2.086 2.105 2.050 2.058 82,491 -0.02(-1.00%)
Jun 25, 2004 2.104 2.104 2.068 2.079 142,840 -0.03(-1.42%)
Jun 24, 2004 2.112 2.134 2.103 2.109 37,338 +0.00(+0.05%)
Jun 23, 2004 2.086 2.114 2.081 2.107 388,578 +0.02(+1.16%)
Jun 22, 2004 2.098 2.105 2.080 2.083 26,484 -0.01(-0.28%)
Jun 21, 2004 2.107 2.118 2.088 2.089 6,512 -0.01(-0.60%)
Jun 18, 2004 2.109 2.119 2.090 2.102 23,444 -0.00(-0.16%)
Jun 17, 2004 2.114 2.114 2.094 2.105 9,117 -0.01(-0.71%)
Jun 16, 2004 2.098 2.125 2.098 2.120 33,864 +0.03(+1.21%)
Jun 15, 2004 2.073 2.099 2.073 2.095 26,484 +0.02(+0.83%)
Jun 14, 2004 2.127 2.127 2.078 2.078 32,128 -0.06(-3.01%)
Jun 10, 2004 2.140 2.170 2.136 2.142 28,654 -0.00(-0.11%)
Jun 09, 2004 2.223 2.223 2.144 2.144 58,612 -0.11(-5.05%)
Jun 08, 2004 2.194 2.265 2.194 2.258 24,313 +0.05(+2.46%)
Jun 07, 2004 2.238 2.246 2.182 2.204 60,783 -0.01(-0.52%)
Jun 04, 2004 2.209 2.240 2.209 2.216 102,028 +0.01(+0.52%)
Jun 03, 2004 2.188 2.204 2.188 2.204 42,114 +0.02(+0.74%)
Jun 02, 2004 2.174 2.188 2.173 2.188 34,299 +0.01(+0.64%)
Jun 01, 2004 2.165 2.174 2.159 2.174 36,904 -0.03(-1.46%)
May 28, 2004 2.236 2.236 2.183 2.207 31,694 -0.03(-1.39%)
May 27, 2004 2.152 2.246 2.152 2.238 119,395 +0.09(+4.18%)
May 26, 2004 2.143 2.165 2.142 2.148 37,772 +0.01(+0.70%)
May 25, 2004 2.088 2.133 2.088 2.133 48,192 +0.09(+4.28%)
May 24, 2004 2.061 2.061 2.044 2.045 16,064 -0.02(-1.06%)
May 21, 2004 2.025 2.075 2.025 2.067 40,811 +0.05(+2.45%)
May 20, 2004 1.993 2.027 1.984 2.018 161,943 +0.03(+1.27%)
May 19, 2004 1.998 2.031 1.992 1.992 28,654 +0.05(+2.49%)
May 18, 2004 1.969 1.980 1.932 1.944 34,299 -0.01(-0.47%)
May 17, 2004 1.979 1.989 1.940 1.953 58,178 -0.02(-1.11%)
May 14, 2004 1.935 1.989 1.930 1.975 163,246 +0.06(+2.94%)
May 13, 2004 1.959 1.959 1.915 1.919 33,430 -0.05(-2.57%)
May 12, 2004 1.938 1.974 1.899 1.969 50,797 +0.03(+1.48%)
May 11, 2004 1.935 1.943 1.923 1.940 34,299 +0.02(+0.90%)
May 10, 2004 1.960 1.960 1.919 1.923 41,679 -0.03(-1.30%)
May 07, 2004 1.999 2.000 1.947 1.949 60,783 -0.05(-2.59%)
May 06, 2004 2.021 2.021 1.987 2.000 43,416 -0.03(-1.36%)
May 05, 2004 1.991 2.031 1.987 2.028 58,612 +0.03(+1.50%)
May 04, 2004 2.002 2.014 1.989 1.998 43,416 +0.01(+0.58%)
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.