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

Rogers Communications (NY: RCI )

38.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2003 1.754 1.799 1.753 1.777 59,122 +0.02(+1.31%)
Jul 30, 2003 1.769 1.780 1.752 1.754 120,419 -0.03(-1.49%)
Jul 29, 2003 1.806 1.809 1.770 1.780 54,340 -0.03(-1.71%)
Jul 28, 2003 1.787 1.815 1.778 1.811 56,079 +0.03(+1.94%)
Jul 25, 2003 1.769 1.783 1.760 1.777 38,690 +0.02(+1.05%)
Jul 24, 2003 1.786 1.809 1.756 1.759 45,646 -0.03(-1.42%)
Jul 23, 2003 1.768 1.790 1.767 1.784 46,515 +0.02(+1.04%)
Jul 22, 2003 1.770 1.774 1.744 1.765 86,075 -0.01(-0.71%)
Jul 21, 2003 1.777 1.784 1.761 1.778 72,164 -0.00(-0.13%)
Jul 18, 2003 1.784 1.784 1.762 1.780 90,857 -0.01(-0.83%)
Jul 17, 2003 1.868 1.868 1.787 1.795 134,330 -0.08(-4.06%)
Jul 16, 2003 1.875 1.894 1.864 1.871 98,248 +0.00(+0.25%)
Jul 15, 2003 1.900 1.900 1.862 1.867 179,107 -0.03(-1.40%)
Jul 14, 2003 1.847 1.900 1.847 1.893 90,857 +0.05(+2.81%)
Jul 11, 2003 1.840 1.852 1.834 1.841 19,562 +0.00(+0.06%)
Jul 10, 2003 1.826 1.840 1.815 1.840 30,430 -0.00(-0.12%)
Jul 09, 2003 1.862 1.864 1.840 1.843 43,037 -0.02(-1.17%)
Jul 08, 2003 1.846 1.877 1.826 1.864 206,060 +0.00(+0.06%)
Jul 07, 2003 1.834 1.863 1.834 1.863 63,035 +0.00(+0.00%)
Jul 03, 2003 1.847 1.866 1.847 1.863 180,411 +0.01(+0.68%)
Jul 02, 2003 1.825 1.868 1.825 1.851 37,821 +0.03(+1.51%)
Jul 01, 2003 1.862 1.862 1.794 1.823 19,127 -0.02(-1.25%)
Jun 30, 2003 1.824 1.846 1.818 1.846 26,083 +0.01(+0.31%)
Jun 27, 2003 1.847 1.853 1.836 1.840 42,168 -0.02(-0.93%)
Jun 26, 2003 1.844 1.868 1.844 1.857 56,949 -0.01(-0.49%)
Jun 25, 2003 1.832 1.884 1.832 1.867 83,902 +0.04(+2.46%)
Jun 24, 2003 1.825 1.851 1.821 1.822 26,953 -0.01(-0.63%)
Jun 23, 2003 1.879 1.879 1.825 1.833 40,864 -0.03(-1.85%)
Jun 20, 2003 1.852 1.877 1.840 1.868 94,770 +0.00(+0.25%)
Jun 19, 2003 1.829 1.874 1.829 1.863 73,468 +0.02(+1.00%)
Jun 18, 2003 1.805 1.862 1.805 1.845 38,255 +0.03(+1.45%)
Jun 17, 2003 1.745 1.824 1.745 1.818 59,557 +0.07(+3.81%)
Jun 16, 2003 1.754 1.763 1.737 1.752 39,125 -0.00(-0.13%)
Jun 13, 2003 1.767 1.767 1.752 1.754 10,433 +0.00(+0.26%)
Jun 12, 2003 1.725 1.749 1.725 1.749 45,211 +0.02(+0.93%)
Jun 11, 2003 1.732 1.738 1.729 1.733 6,520 +0.01(+0.60%)
Jun 10, 2003 1.710 1.725 1.709 1.723 24,779 +0.00(+0.00%)
Jun 09, 2003 1.717 1.726 1.702 1.723 56,949 -0.00(-0.20%)
Jun 06, 2003 1.740 1.777 1.715 1.726 76,946 -0.00(-0.20%)
Jun 05, 2003 1.702 1.737 1.701 1.730 32,604 +0.03(+1.90%)
Jun 04, 2003 1.659 1.700 1.659 1.698 36,082 +0.04(+2.64%)
Jun 03, 2003 1.650 1.656 1.639 1.654 51,297 -0.00(-0.14%)
Jun 02, 2003 1.638 1.656 1.631 1.656 66,513 +0.01(+0.70%)
May 30, 2003 1.636 1.646 1.630 1.645 46,515 +0.00(+0.21%)
May 29, 2003 1.625 1.648 1.625 1.641 40,429 +0.02(+1.21%)
May 28, 2003 1.636 1.640 1.614 1.622 122,592 -0.04(-2.35%)
May 27, 2003 1.668 1.669 1.652 1.661 27,822 -0.01(-0.76%)
May 23, 2003 1.667 1.673 1.649 1.673 59,557 -0.00(-0.21%)
May 22, 2003 1.646 1.705 1.646 1.677 45,646 +0.01(+0.76%)
May 21, 2003 1.662 1.664 1.656 1.664 25,214 -0.01(-0.41%)
May 20, 2003 1.642 1.671 1.642 1.671 98,248 +0.03(+1.89%)
May 19, 2003 1.656 1.656 1.633 1.640 58,253 -0.03(-1.66%)
May 16, 2003 1.649 1.672 1.649 1.668 35,212 +0.03(+1.61%)
May 15, 2003 1.609 1.647 1.609 1.641 34,778 +0.03(+2.00%)
May 14, 2003 1.575 1.609 1.572 1.609 20,432 +0.04(+2.87%)
May 13, 2003 1.563 1.575 1.560 1.564 41,298 -0.01(-0.58%)
May 12, 2003 1.560 1.577 1.560 1.573 26,518 +0.01(+0.59%)
May 09, 2003 1.553 1.568 1.553 1.564 14,345 +0.01(+0.96%)
May 08, 2003 1.568 1.569 1.549 1.549 39,560 -0.02(-1.25%)
May 07, 2003 1.557 1.572 1.542 1.569 47,385 +0.00(+0.00%)
May 06, 2003 1.532 1.569 1.532 1.569 30,865 +0.03(+1.64%)
May 05, 2003 1.561 1.564 1.542 1.544 64,774 -0.01(-0.74%)
May 02, 2003 1.523 1.594 1.523 1.555 94,770 +0.03(+1.65%)
May 01, 2003 1.501 1.532 1.501 1.530 50,428 +0.02(+1.37%)
Apr 30, 2003 1.486 1.509 1.486 1.509 24,344 +0.03(+1.78%)
Apr 29, 2003 1.484 1.487 1.481 1.483 4,781 +0.01(+0.47%)
Apr 28, 2003 1.469 1.489 1.469 1.476 21,736 -0.00(-0.31%)
Apr 25, 2003 1.461 1.480 1.441 1.480 117,376 +0.01(+0.55%)
Apr 24, 2003 1.479 1.479 1.445 1.472 29,561 -0.02(-1.31%)
Apr 23, 2003 1.514 1.514 1.479 1.492 252,575 -0.03(-2.04%)
Apr 22, 2003 1.511 1.531 1.511 1.523 126,939 +0.00(+0.23%)
Apr 21, 2003 1.431 1.520 1.431 1.519 192,148 +0.09(+6.62%)
Apr 17, 2003 1.387 1.427 1.387 1.425 146,937 +0.12(+8.78%)
Apr 16, 2003 1.373 1.377 1.310 1.310 103,464 -0.07(-4.92%)
Apr 15, 2003 1.343 1.387 1.343 1.378 40,864 +0.03(+2.57%)
Apr 14, 2003 1.318 1.357 1.303 1.343 29,996 +0.02(+1.74%)
Apr 11, 2003 1.332 1.353 1.315 1.320 8,259 -0.01(-1.12%)
Apr 10, 2003 1.325 1.338 1.315 1.335 28,257 +0.02(+1.22%)
Apr 09, 2003 1.376 1.376 1.315 1.319 46,950 -0.06(-4.10%)
Apr 08, 2003 1.361 1.380 1.361 1.376 18,258 +0.02(+1.18%)
Apr 07, 2003 1.339 1.369 1.339 1.359 36,082 +0.03(+1.98%)
Apr 04, 2003 1.343 1.354 1.327 1.333 30,865 -0.01(-0.86%)
Apr 03, 2003 1.336 1.353 1.333 1.345 53,036 +0.01(+0.95%)
Apr 02, 2003 1.272 1.335 1.272 1.332 56,079 +0.07(+5.85%)
Apr 01, 2003 1.228 1.258 1.212 1.258 66,513 +0.03(+2.63%)
Mar 31, 2003 1.239 1.239 1.215 1.226 37,821 -0.03(-2.20%)
Mar 28, 2003 1.262 1.272 1.251 1.254 121,288 +0.00(+0.00%)
Mar 27, 2003 1.238 1.258 1.235 1.254 57,383 +0.01(+0.93%)
Mar 26, 2003 1.232 1.251 1.227 1.242 189,975 +0.02(+1.79%)
Mar 25, 2003 1.161 1.228 1.161 1.220 140,851 +0.08(+6.63%)
Mar 24, 2003 1.213 1.213 1.137 1.144 133,460 -0.07(-5.60%)
Mar 21, 2003 1.166 1.212 1.166 1.212 271,269 +0.05(+4.05%)
Mar 20, 2003 1.127 1.167 1.115 1.165 82,597 +0.04(+3.47%)
Mar 19, 2003 1.135 1.136 1.115 1.126 43,472 -0.00(-0.31%)
Mar 18, 2003 1.110 1.146 1.110 1.129 83,902 +0.03(+2.83%)
Mar 17, 2003 1.082 1.108 1.079 1.098 61,731 +0.02(+1.81%)
Mar 14, 2003 1.047 1.079 1.047 1.079 32,169 +0.03(+3.30%)
Mar 13, 2003 1.016 1.054 1.016 1.044 26,083 +0.03(+3.42%)
Mar 12, 2003 1.019 1.033 1.003 1.010 36,516 -0.01(-1.01%)
Mar 11, 2003 1.016 1.049 1.016 1.020 63,035 +0.02(+1.84%)
Mar 10, 2003 1.022 1.022 0.9995 1.002 117,810 -0.01(-1.25%)
Mar 07, 2003 1.005 1.014 1.001 1.014 96,943 -0.00(-0.11%)
Mar 06, 2003 1.010 1.039 1.001 1.016 132,156 +0.01(+0.57%)
Mar 05, 2003 1.017 1.021 0.9914 1.010 61,731 -0.00(-0.34%)
Mar 04, 2003 1.021 1.028 1.011 1.013 97,378 -0.01(-0.68%)
Mar 03, 2003 1.065 1.065 1.016 1.020 92,596 -0.04(-4.00%)
Feb 28, 2003 1.035 1.082 1.034 1.063 42,603 +0.03(+2.67%)
Feb 27, 2003 1.005 1.037 1.005 1.035 48,254 +0.03(+3.09%)
Feb 26, 2003 1.006 1.006 1.004 1.004 11,737 -0.01(-0.91%)
Feb 25, 2003 1.027 1.027 1.004 1.013 52,601 -0.02(-2.33%)
Feb 24, 2003 1.077 1.077 1.025 1.037 91,727 -0.03(-2.91%)
Feb 21, 2003 1.050 1.070 1.050 1.068 8,694 +0.02(+1.86%)
Feb 20, 2003 1.063 1.074 1.039 1.049 89,988 -0.01(-1.30%)
Feb 19, 2003 1.062 1.065 1.052 1.063 80,424 +0.00(+0.22%)
Feb 18, 2003 1.083 1.093 1.059 1.060 389,514 +0.03(+3.13%)
Feb 14, 2003 0.9903 1.029 0.9903 1.028 259,096 +0.05(+4.68%)
Feb 13, 2003 1.001 1.005 0.9719 0.9822 164,761 -0.02(-1.73%)
Feb 12, 2003 1.004 1.004 0.9880 0.9995 23,475 +0.00(+0.00%)
Feb 11, 2003 0.9684 1.016 0.9604 0.9995 289,962 +0.03(+3.21%)
Feb 10, 2003 1.080 1.081 0.9684 0.9684 277,355 -0.11(-10.33%)
Feb 07, 2003 1.124 1.126 1.079 1.080 596,444 -0.04(-3.49%)
Feb 06, 2003 1.088 1.127 1.078 1.119 49,993 +0.03(+2.53%)
Feb 05, 2003 1.102 1.102 1.089 1.091 79,554 -0.02(-1.56%)
Feb 04, 2003 1.103 1.109 1.083 1.109 43,907 -0.00(-0.31%)
Feb 03, 2003 1.124 1.131 1.105 1.112 34,343 +0.00(+0.00%)
Jan 31, 2003 1.102 1.120 1.097 1.112 69,990 +0.00(+0.31%)
Jan 30, 2003 1.143 1.150 1.103 1.109 24,779 -0.03(-2.82%)
Jan 29, 2003 1.142 1.150 1.126 1.141 430,813 -0.01(-1.10%)
Jan 28, 2003 1.126 1.162 1.113 1.154 175,194 +0.03(+2.66%)
Jan 27, 2003 1.142 1.142 1.120 1.124 130,417 -0.03(-2.59%)
Jan 24, 2003 1.179 1.196 1.154 1.154 116,941 -0.02(-1.95%)
Jan 23, 2003 1.173 1.202 1.173 1.177 136,938 +0.01(+0.89%)
Jan 22, 2003 1.142 1.173 1.142 1.166 121,288 +0.02(+2.01%)
Jan 21, 2003 1.162 1.167 1.142 1.143 191,714 -0.03(-2.93%)
Jan 17, 2003 1.159 1.183 1.147 1.178 1,084,206 +0.00(+0.10%)
Jan 16, 2003 1.154 1.181 1.154 1.177 999,435 +0.02(+1.39%)
Jan 15, 2003 1.149 1.179 1.141 1.161 158,240 +0.01(+1.10%)
Jan 14, 2003 1.064 1.152 1.064 1.148 219,101 +0.08(+7.54%)
Jan 13, 2003 1.094 1.100 1.057 1.067 163,022 -0.03(-2.83%)
Jan 10, 2003 1.104 1.105 1.088 1.098 140,416 -0.01(-1.04%)
Jan 09, 2003 1.119 1.124 1.103 1.110 90,857 +0.01(+0.52%)
Jan 08, 2003 1.111 1.111 1.090 1.104 51,297 -0.02(-1.64%)
Jan 07, 2003 1.144 1.144 1.123 1.123 3,432,596 -0.01(-0.81%)
Jan 06, 2003 1.121 1.133 1.104 1.132 4,049,907 +0.03(+2.50%)
Jan 03, 2003 1.105 1.116 1.091 1.104 115,202 -0.01(-1.24%)
Jan 02, 2003 1.080 1.139 1.080 1.118 99,552 +0.04(+3.63%)
Dec 31, 2002 1.073 1.100 1.062 1.079 182,150 -0.01(-0.53%)
Dec 30, 2002 1.041 1.091 1.025 1.085 260,400 +0.03(+3.06%)
Dec 27, 2002 1.072 1.074 1.050 1.052 203,017 -0.02(-2.14%)
Dec 26, 2002 1.110 1.110 1.074 1.075 165,630 -0.04(-3.61%)
Dec 24, 2002 1.104 1.119 1.081 1.116 37,821 +0.01(+0.73%)
Dec 23, 2002 1.120 1.129 1.103 1.108 48,689 -0.02(-2.13%)
Dec 20, 2002 1.103 1.143 1.103 1.132 521,236 +0.02(+1.86%)
Dec 19, 2002 1.113 1.135 1.102 1.111 47,385 -0.00(-0.41%)
Dec 18, 2002 1.144 1.158 1.080 1.116 133,895 -0.05(-4.24%)
Dec 17, 2002 1.118 1.170 1.111 1.165 128,678 +0.06(+5.30%)
Dec 16, 2002 1.106 1.108 1.088 1.106 82,597 +0.00(+0.00%)
Dec 13, 2002 1.128 1.128 1.102 1.106 57,818 -0.02(-1.64%)
Dec 12, 2002 1.162 1.164 1.105 1.125 89,118 -0.03(-2.49%)
Dec 11, 2002 1.144 1.161 1.141 1.154 89,988 +0.02(+1.52%)
Dec 10, 2002 1.117 1.143 1.116 1.136 99,117 +0.02(+1.96%)
Dec 09, 2002 1.175 1.175 1.115 1.115 102,595 -0.05(-4.44%)
Dec 06, 2002 1.093 1.169 1.091 1.166 562,535 +0.04(+3.89%)
Dec 05, 2002 1.169 1.169 1.113 1.123 135,199 -0.05(-4.03%)
Dec 04, 2002 1.182 1.182 1.164 1.170 4,559,841 -0.02(-2.02%)
Dec 03, 2002 1.213 1.213 1.179 1.194 229,535 -0.03(-2.08%)
Dec 02, 2002 1.118 1.242 1.118 1.219 455,592 +0.10(+9.05%)
Nov 29, 2002 1.091 1.121 1.085 1.118 37,386 +0.02(+2.10%)
Nov 27, 2002 1.078 1.103 1.078 1.095 53,036 +0.02(+1.82%)
Nov 26, 2002 1.055 1.075 1.048 1.075 119,114 +0.01(+1.41%)
Nov 25, 2002 1.042 1.064 1.042 1.060 200,408 +0.02(+1.88%)
Nov 22, 2002 1.080 1.080 1.027 1.041 290,831 -0.04(-3.93%)
Nov 21, 2002 1.060 1.094 1.051 1.083 383,863 +0.05(+4.55%)
Nov 20, 2002 0.9949 1.036 0.9949 1.036 1,757,597 +0.06(+6.12%)
Nov 19, 2002 0.9857 0.9857 0.9707 0.9765 53,471 -0.01(-1.28%)
Nov 18, 2002 0.9420 1.004 0.9420 0.9891 654,697 +0.04(+3.74%)
Nov 15, 2002 0.9201 0.9684 0.9178 0.9535 50,862 +0.03(+3.11%)
Nov 14, 2002 0.9224 0.9270 0.9132 0.9247 1,330,261 +0.01(+0.63%)
Nov 13, 2002 0.9029 0.9270 0.8833 0.9190 39,560 +0.01(+0.63%)
Nov 12, 2002 0.9017 0.9155 0.8971 0.9132 1,558,492 +0.02(+2.45%)
Nov 11, 2002 0.9385 0.9385 0.8914 0.8914 352,562 -0.07(-6.96%)
Nov 08, 2002 0.9995 1.001 0.9282 0.9581 168,238 -0.04(-3.92%)
Nov 07, 2002 0.9972 1.004 0.9949 0.9972 26,953 -0.04(-4.09%)
Nov 06, 2002 1.032 1.041 0.9995 1.040 108,246 +0.01(+1.01%)
Nov 05, 2002 0.9845 1.035 0.9546 1.029 80,424 +0.03(+3.35%)
Nov 04, 2002 0.9891 1.019 0.9891 0.9960 1,138,112 +0.01(+1.29%)
Nov 01, 2002 0.9213 1.009 0.9167 0.9834 131,721 +0.06(+6.34%)
Oct 31, 2002 0.9362 0.9454 0.9213 0.9247 307,786 -0.01(-0.99%)
Oct 30, 2002 0.9362 0.9454 0.9201 0.9339 379,081 -0.00(-0.12%)
Oct 29, 2002 0.9719 0.9719 0.9201 0.9351 9,216,191 -0.05(-4.91%)
Oct 28, 2002 0.9523 1.006 0.9523 0.9834 133,895 +0.06(+6.34%)
Oct 25, 2002 0.9098 0.9259 0.9040 0.9247 45,646 +0.02(+2.16%)
Oct 24, 2002 0.8753 0.9201 0.8707 0.9052 42,168 +0.03(+3.42%)
Oct 23, 2002 0.9190 0.9190 0.8592 0.8753 46,950 -0.05(-5.11%)
Oct 22, 2002 0.9316 0.9431 0.9075 0.9224 156,936 -0.02(-2.55%)
Oct 21, 2002 0.9328 0.9489 0.9190 0.9466 109,116 +0.01(+0.61%)
Oct 18, 2002 0.9224 0.9661 0.8994 0.9408 368,212 +0.02(+1.74%)
Oct 17, 2002 0.8971 0.9247 0.8891 0.9247 395,600 +0.10(+12.45%)
Oct 16, 2002 0.7568 0.8224 0.7453 0.8224 265,617 +0.05(+7.04%)
Oct 15, 2002 0.7177 0.7706 0.7177 0.7683 237,360 +0.12(+18.44%)
Oct 14, 2002 0.6786 0.6786 0.6452 0.6487 109,116 -0.04(-6.16%)
Oct 11, 2002 0.6659 0.7062 0.6659 0.6912 177,368 +0.03(+4.52%)
Oct 10, 2002 0.6487 0.6613 0.6464 0.6613 4,781,986 +0.01(+1.23%)
Oct 09, 2002 0.6487 0.6820 0.6475 0.6533 6,564,362 +0.01(+0.89%)
Oct 08, 2002 0.6234 0.6498 0.6211 0.6475 13,737,341 +0.02(+3.30%)
Oct 07, 2002 0.6303 0.6326 0.6165 0.6268 103,899 -0.01(-0.91%)
Oct 04, 2002 0.6648 0.6648 0.6188 0.6326 83,032 -0.03(-4.35%)
Oct 03, 2002 0.6740 0.6809 0.6602 0.6613 64,774 -0.01(-1.88%)
Oct 02, 2002 0.7096 0.7119 0.6705 0.6740 109,985 -0.06(-7.72%)
Oct 01, 2002 0.7246 0.7303 0.6763 0.7303 148,676 +0.01(+1.11%)
Sep 30, 2002 0.7361 0.7453 0.7223 0.7223 82,163 -0.02(-2.94%)
Sep 27, 2002 0.7510 0.7510 0.7315 0.7441 107,812 -0.01(-1.37%)
Sep 26, 2002 0.7361 0.7787 0.7361 0.7545 210,407 +0.02(+2.50%)
Sep 25, 2002 0.7913 0.8155 0.7269 0.7361 117,376 -0.06(-7.25%)
Sep 24, 2002 0.7280 0.8224 0.7280 0.7936 61,731 +0.01(+1.92%)
Sep 23, 2002 0.8523 0.8523 0.7637 0.7787 425,162 -0.08(-9.37%)
Sep 20, 2002 0.8465 0.8787 0.8362 0.8592 153,893 +0.01(+1.08%)
Sep 19, 2002 0.8753 0.8925 0.8442 0.8500 31,300 -0.02(-2.64%)
Sep 18, 2002 0.8971 0.9017 0.8730 0.8730 123,896 -0.03(-3.80%)
Sep 17, 2002 0.9293 0.9420 0.9075 0.9075 54,340 -0.01(-1.13%)
Sep 16, 2002 0.8741 0.9213 0.8741 0.9178 91,727 +0.04(+5.00%)
Sep 13, 2002 0.9075 0.9201 0.8741 0.8741 74,338 -0.06(-5.94%)
Sep 12, 2002 1.002 1.002 0.9167 0.9293 134,765 -0.08(-7.76%)
Sep 11, 2002 1.009 1.013 1.005 1.008 33,473 +0.07(+7.22%)
Sep 10, 2002 0.9328 0.9466 0.9328 0.9397 45,646 +0.00(+0.25%)
Sep 09, 2002 0.9247 0.9374 0.9017 0.9374 196,930 +0.00(+0.00%)
Sep 06, 2002 0.9339 0.9546 0.9259 0.9374 123,462 +0.01(+1.49%)
Sep 05, 2002 0.9362 0.9362 0.9006 0.9236 17,823 -0.02(-1.71%)
Sep 04, 2002 0.9017 0.9546 0.9017 0.9397 64,339 +0.04(+4.61%)
Sep 03, 2002 0.9420 0.9420 0.8983 0.8983 73,468 -0.06(-6.47%)
Aug 30, 2002 0.9707 0.9799 0.9500 0.9604 21,301 -0.03(-2.57%)
Aug 29, 2002 0.9788 0.9995 0.9765 0.9857 70,860 +0.00(+0.00%)
Aug 28, 2002 1.009 1.009 0.9822 0.9857 17,823 -0.03(-2.50%)
Aug 27, 2002 1.020 1.042 1.001 1.011 86,510 -0.00(-0.45%)
Aug 26, 2002 0.9834 1.029 0.9753 1.016 40,429 +0.03(+3.03%)
Aug 23, 2002 1.071 1.071 0.9857 0.9857 186,062 -0.08(-7.55%)
Aug 22, 2002 0.9638 1.101 0.9638 1.066 377,776 +0.10(+10.89%)
Aug 21, 2002 0.8833 0.9638 0.8833 0.9615 115,637 +0.08(+9.28%)
Aug 20, 2002 0.8776 0.9075 0.8776 0.8799 53,471 +0.04(+4.37%)
Aug 16, 2002 0.8063 0.8741 0.8063 0.8431 66,947 +0.03(+3.39%)
Aug 15, 2002 0.8074 0.8339 0.8063 0.8155 159,979 +0.01(+1.72%)
Aug 14, 2002 0.8017 0.8074 0.7764 0.8017 104,334 +0.00(+0.14%)
Aug 13, 2002 0.7948 0.8086 0.7948 0.8005 309,524 +0.00(+0.43%)
Aug 12, 2002 0.8109 0.8109 0.7706 0.7971 739,034 -0.02(-2.94%)
Aug 07, 2002 0.8166 0.8224 0.8051 0.8212 134,330 +0.01(+1.13%)
Aug 06, 2002 0.7948 0.8293 0.7844 0.8120 105,638 +0.02(+2.32%)
Aug 05, 2002 0.8396 0.8615 0.7936 0.7936 209,103 -0.05(-5.48%)
Aug 02, 2002 0.8672 0.8810 0.8270 0.8396 239,968 -0.02(-2.41%)
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.