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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2005 4.343 4.343 4.291 4.308 281,602 -0.02(-0.57%)
Jul 28, 2005 4.271 4.340 4.271 4.333 1,473,593 +0.03(+0.81%)
Jul 27, 2005 4.201 4.315 4.198 4.298 1,335,149 +0.13(+3.02%)
Jul 26, 2005 4.287 4.293 4.165 4.172 597,066 -0.04(-0.94%)
Jul 25, 2005 4.184 4.217 4.184 4.211 807,947 +0.04(+1.06%)
Jul 22, 2005 4.194 4.194 4.155 4.167 243,455 -0.01(-0.14%)
Jul 21, 2005 4.211 4.247 4.165 4.173 1,456,448 +0.01(+0.14%)
Jul 20, 2005 4.033 4.184 4.033 4.167 1,379,297 +0.18(+4.54%)
Jul 19, 2005 3.971 4.032 3.959 3.986 524,201 +0.01(+0.35%)
Jul 18, 2005 4.036 4.053 3.970 3.972 1,128,983 -0.02(-0.61%)
Jul 15, 2005 3.972 4.035 3.949 3.997 566,206 +0.02(+0.62%)
Jul 14, 2005 4.099 4.106 3.967 3.972 984,967 -0.08(-1.99%)
Jul 13, 2005 4.061 4.088 4.049 4.053 4,815,111 +0.00(+0.09%)
Jul 12, 2005 4.062 4.079 4.040 4.049 236,169 +0.03(+0.78%)
Jul 11, 2005 4.039 4.077 4.002 4.018 283,317 +0.00(+0.06%)
Jul 08, 2005 3.895 4.022 3.895 4.015 436,334 +0.17(+4.40%)
Jul 07, 2005 3.890 3.897 3.822 3.846 368,612 -0.05(-1.38%)
Jul 06, 2005 3.796 3.950 3.796 3.900 1,337,721 +0.14(+3.76%)
Jul 05, 2005 3.729 3.806 3.724 3.759 245,598 -0.03(-0.68%)
Jul 01, 2005 3.836 3.836 3.768 3.784 297,890 -0.05(-1.34%)
Jun 30, 2005 3.816 3.850 3.806 3.836 202,737 +0.02(+0.64%)
Jun 29, 2005 3.808 3.840 3.774 3.811 180,877 +0.01(+0.21%)
Jun 28, 2005 3.741 3.819 3.736 3.803 435,048 +0.05(+1.46%)
Jun 27, 2005 3.774 3.776 3.729 3.748 172,733 -0.03(-0.71%)
Jun 24, 2005 3.830 3.830 3.763 3.775 425,619 -0.04(-0.98%)
Jun 23, 2005 3.852 3.852 3.806 3.812 135,872 -0.03(-0.76%)
Jun 22, 2005 3.818 3.879 3.818 3.841 207,880 +0.01(+0.30%)
Jun 21, 2005 3.799 3.831 3.797 3.830 364,755 +0.04(+0.95%)
Jun 20, 2005 3.829 3.829 3.785 3.794 252,456 -0.03(-0.73%)
Jun 17, 2005 3.829 3.832 3.804 3.822 214,738 +0.02(+0.55%)
Jun 16, 2005 3.782 3.854 3.776 3.801 1,540,029 +0.02(+0.62%)
Jun 15, 2005 3.647 3.777 3.647 3.777 511,343 +0.16(+4.28%)
Jun 14, 2005 3.601 3.627 3.587 3.622 162,446 +0.02(+0.45%)
Jun 13, 2005 3.633 3.633 3.592 3.606 379,328 -0.04(-1.02%)
Jun 10, 2005 3.651 3.656 3.595 3.643 397,758 +0.00(+0.03%)
Jun 09, 2005 3.641 3.661 3.633 3.642 154,731 +0.00(+0.06%)
Jun 08, 2005 3.610 3.645 3.610 3.640 789,517 +0.06(+1.56%)
Jun 07, 2005 3.593 3.613 3.577 3.584 102,011 +0.00(+0.03%)
Jun 06, 2005 3.575 3.605 3.545 3.582 323,179 +0.01(+0.23%)
Jun 03, 2005 3.634 3.675 3.556 3.574 916,388 -0.05(-1.51%)
Jun 02, 2005 3.638 3.638 3.617 3.629 863,668 +0.00(+0.00%)
Jun 01, 2005 3.567 3.631 3.545 3.629 632,213 +0.09(+2.57%)
May 31, 2005 3.508 3.551 3.486 3.538 195,450 +0.03(+0.86%)
May 27, 2005 3.463 3.525 3.463 3.508 215,595 +0.05(+1.52%)
May 26, 2005 3.402 3.461 3.383 3.455 139,729 +0.04(+1.16%)
May 25, 2005 3.420 3.433 3.379 3.416 109,726 -0.01(-0.27%)
May 24, 2005 3.470 3.476 3.425 3.425 97,725 -0.06(-1.71%)
May 23, 2005 3.465 3.488 3.460 3.484 89,152 +0.03(+0.78%)
May 20, 2005 3.465 3.479 3.448 3.458 75,865 -0.01(-0.34%)
May 19, 2005 3.446 3.476 3.446 3.469 72,436 +0.02(+0.68%)
May 18, 2005 3.427 3.461 3.427 3.446 139,729 +0.03(+0.75%)
May 17, 2005 3.447 3.465 3.406 3.420 132,014 -0.03(-0.98%)
May 16, 2005 3.432 3.462 3.421 3.454 143,587 +0.02(+0.68%)
May 13, 2005 3.519 3.526 3.362 3.431 317,607 -0.10(-2.97%)
May 12, 2005 3.497 3.536 3.477 3.536 118,727 +0.02(+0.70%)
May 11, 2005 3.396 3.517 3.389 3.511 139,729 +0.02(+0.64%)
May 10, 2005 3.500 3.509 3.461 3.489 129,014 +0.00(+0.10%)
May 09, 2005 3.533 3.535 3.475 3.486 110,583 -0.05(-1.45%)
May 06, 2005 3.523 3.554 3.503 3.537 303,462 +0.07(+1.88%)
May 05, 2005 3.438 3.525 3.430 3.472 211,738 +0.05(+1.60%)
May 04, 2005 3.361 3.423 3.361 3.417 152,588 +0.06(+1.81%)
May 03, 2005 3.353 3.360 3.328 3.356 222,882 +0.00(+0.03%)
May 02, 2005 3.368 3.397 3.318 3.355 432,477 +0.00(+0.00%)
Apr 29, 2005 3.357 3.379 3.334 3.355 243,455 -0.01(-0.17%)
Apr 28, 2005 3.335 3.361 3.318 3.361 295,318 +0.03(+0.77%)
Apr 27, 2005 3.208 3.341 3.208 3.335 479,625 +0.11(+3.32%)
Apr 26, 2005 3.166 3.229 3.166 3.228 81,009 +0.09(+2.82%)
Apr 25, 2005 3.176 3.176 3.138 3.139 139,729 -0.04(-1.21%)
Apr 22, 2005 3.185 3.204 3.165 3.178 117,870 +0.00(+0.04%)
Apr 21, 2005 3.200 3.214 3.175 3.176 157,303 -0.01(-0.40%)
Apr 20, 2005 3.202 3.224 3.182 3.189 153,874 -0.03(-0.80%)
Apr 19, 2005 3.206 3.222 3.195 3.215 78,865 +0.02(+0.58%)
Apr 18, 2005 3.181 3.214 3.179 3.196 401,187 +0.02(+0.77%)
Apr 15, 2005 3.224 3.249 3.162 3.172 194,164 -0.05(-1.56%)
Apr 14, 2005 3.267 3.279 3.214 3.222 88,295 -0.04(-1.18%)
Apr 13, 2005 3.252 3.290 3.252 3.260 603,924 +0.01(+0.25%)
Apr 12, 2005 3.271 3.274 3.234 3.252 60,006 -0.01(-0.21%)
Apr 11, 2005 3.271 3.287 3.252 3.259 213,452 -0.01(-0.36%)
Apr 08, 2005 3.200 3.300 3.194 3.271 1,435,017 +0.07(+2.11%)
Apr 07, 2005 3.168 3.209 3.138 3.203 1,332,577 +0.03(+0.96%)
Apr 06, 2005 3.193 3.195 3.167 3.173 98,582 -0.05(-1.49%)
Apr 05, 2005 3.223 3.234 3.196 3.221 89,581 +0.01(+0.40%)
Apr 04, 2005 3.155 3.224 3.148 3.208 152,588 -0.00(-0.04%)
Apr 01, 2005 3.180 3.215 3.144 3.209 132,014 +0.03(+0.99%)
Mar 31, 2005 3.150 3.180 3.143 3.178 162,875 +0.04(+1.23%)
Mar 30, 2005 3.146 3.147 3.103 3.139 213,452 -0.02(-0.66%)
Mar 29, 2005 3.159 3.162 3.124 3.160 127,299 +0.00(+0.04%)
Mar 28, 2005 3.167 3.169 3.119 3.159 201,879 -0.01(-0.40%)
Mar 24, 2005 3.175 3.197 3.162 3.172 139,729 -0.01(-0.40%)
Mar 23, 2005 3.172 3.222 3.172 3.185 122,585 -0.01(-0.40%)
Mar 22, 2005 3.234 3.234 3.181 3.197 162,875 -0.01(-0.25%)
Mar 21, 2005 3.272 3.293 3.193 3.206 118,298 -0.06(-1.86%)
Mar 18, 2005 3.220 3.293 3.220 3.266 244,313 +0.05(+1.45%)
Mar 17, 2005 3.200 3.221 3.196 3.220 196,736 +0.01(+0.44%)
Mar 16, 2005 3.237 3.252 3.199 3.206 160,303 -0.03(-0.87%)
Mar 15, 2005 3.277 3.284 3.211 3.234 216,452 -0.03(-0.79%)
Mar 14, 2005 3.218 3.264 3.217 3.259 108,012 +0.02(+0.76%)
Mar 11, 2005 3.243 3.281 3.220 3.235 197,593 -0.01(-0.18%)
Mar 10, 2005 3.259 3.263 3.202 3.241 222,453 +0.01(+0.43%)
Mar 09, 2005 3.292 3.300 3.201 3.227 541,775 -0.05(-1.50%)
Mar 08, 2005 3.274 3.307 3.272 3.276 228,025 -0.00(-0.11%)
Mar 07, 2005 3.216 3.299 3.216 3.279 311,177 +0.05(+1.48%)
Mar 04, 2005 3.243 3.271 3.230 3.231 297,890 +0.02(+0.73%)
Mar 03, 2005 3.236 3.241 3.178 3.208 218,167 -0.05(-1.68%)
Mar 02, 2005 3.207 3.284 3.207 3.263 222,882 +0.03(+0.83%)
Mar 01, 2005 3.167 3.255 3.155 3.236 182,591 +0.08(+2.44%)
Feb 28, 2005 3.206 3.206 3.157 3.159 309,891 -0.02(-0.55%)
Feb 25, 2005 3.200 3.201 3.131 3.176 167,590 -0.03(-0.91%)
Feb 24, 2005 3.204 3.216 3.185 3.206 295,747 +0.02(+0.62%)
Feb 23, 2005 3.194 3.227 3.139 3.186 232,740 -0.04(-1.16%)
Feb 22, 2005 3.154 3.253 3.140 3.223 815,234 +0.04(+1.36%)
Feb 18, 2005 3.145 3.206 3.129 3.180 546,489 +0.03(+0.81%)
Feb 17, 2005 3.196 3.235 3.143 3.154 462,051 -0.05(-1.60%)
Feb 16, 2005 3.267 3.267 3.203 3.206 452,622 -0.06(-1.86%)
Feb 15, 2005 3.179 3.333 3.179 3.266 453,050 +0.00(+0.07%)
Feb 14, 2005 3.307 3.307 3.238 3.264 546,489 -0.03(-0.85%)
Feb 11, 2005 3.299 3.316 3.262 3.292 314,178 -0.06(-1.71%)
Feb 10, 2005 3.376 3.395 3.340 3.349 178,734 -0.03(-0.80%)
Feb 09, 2005 3.272 3.377 3.272 3.376 317,178 +0.08(+2.41%)
Feb 08, 2005 3.206 3.301 3.206 3.297 374,613 +0.09(+2.76%)
Feb 07, 2005 3.182 3.229 3.182 3.208 156,446 +0.02(+0.70%)
Feb 04, 2005 3.214 3.231 3.172 3.186 237,883 -0.05(-1.48%)
Feb 03, 2005 3.173 3.234 3.155 3.234 171,447 +0.03(+0.80%)
Feb 02, 2005 3.196 3.222 3.155 3.208 171,019 +0.02(+0.70%)
Feb 01, 2005 3.112 3.195 3.110 3.186 256,743 +0.06(+1.98%)
Jan 31, 2005 3.091 3.136 3.062 3.124 609,496 +0.01(+0.41%)
Jan 28, 2005 3.113 3.125 3.099 3.111 551,204 -0.00(-0.07%)
Jan 27, 2005 3.103 3.137 3.094 3.113 319,321 -0.01(-0.26%)
Jan 26, 2005 3.110 3.173 3.110 3.122 148,730 +0.02(+0.64%)
Jan 25, 2005 3.206 3.206 3.097 3.102 250,313 -0.13(-4.15%)
Jan 24, 2005 3.183 3.279 3.183 3.236 296,176 +0.04(+1.39%)
Jan 21, 2005 3.041 3.196 3.041 3.192 317,607 +0.17(+5.56%)
Jan 20, 2005 3.031 3.031 2.985 3.024 1,102,409 -0.02(-0.50%)
Jan 19, 2005 2.964 3.042 2.964 3.039 803,661 +0.07(+2.52%)
Jan 18, 2005 2.948 2.971 2.916 2.964 1,131,126 -0.02(-0.59%)
Jan 14, 2005 3.019 3.043 2.956 2.982 167,590 -0.07(-2.37%)
Jan 13, 2005 3.105 3.105 3.048 3.054 114,441 -0.04(-1.43%)
Jan 12, 2005 3.055 3.126 3.055 3.098 203,594 +0.07(+2.39%)
Jan 11, 2005 3.050 3.054 3.025 3.026 272,173 -0.02(-0.54%)
Jan 10, 2005 3.040 3.095 2.916 3.042 284,603 +0.03(+0.85%)
Jan 07, 2005 3.045 3.045 2.843 3.017 465,480 +0.01(+0.39%)
Jan 06, 2005 3.012 3.013 2.962 3.005 496,341 -0.00(-0.04%)
Jan 05, 2005 2.946 3.053 2.942 3.006 328,322 +0.05(+1.86%)
Jan 04, 2005 3.020 3.020 2.912 2.951 434,191 -0.07(-2.35%)
Jan 03, 2005 3.050 3.074 3.019 3.022 99,868 -0.03(-0.92%)
Dec 31, 2004 3.005 3.083 3.005 3.050 254,171 +0.06(+1.95%)
Dec 30, 2004 2.936 2.996 2.933 2.992 166,732 +0.06(+1.95%)
Dec 29, 2004 2.915 2.966 2.899 2.935 156,017 +0.04(+1.49%)
Dec 28, 2004 2.888 2.909 2.887 2.892 47,148 +0.00(+0.08%)
Dec 27, 2004 2.873 2.905 2.873 2.890 130,728 +0.00(+0.16%)
Dec 23, 2004 2.901 2.901 2.857 2.885 222,453 +0.00(+0.12%)
Dec 22, 2004 2.859 2.888 2.799 2.881 1,158,129 -0.00(-0.04%)
Dec 21, 2004 2.769 2.937 2.768 2.883 574,778 +0.12(+4.48%)
Dec 20, 2004 2.771 2.779 2.744 2.759 135,443 -0.02(-0.88%)
Dec 17, 2004 2.759 2.856 2.745 2.783 390,472 +0.09(+3.25%)
Dec 16, 2004 2.683 2.698 2.650 2.696 191,164 -0.00(-0.09%)
Dec 15, 2004 2.682 2.702 2.671 2.698 92,581 +0.02(+0.65%)
Dec 14, 2004 2.657 2.699 2.626 2.681 292,747 +0.02(+0.88%)
Dec 13, 2004 2.729 2.729 2.647 2.657 352,325 -0.06(-2.19%)
Dec 10, 2004 2.753 2.753 2.695 2.717 213,452 -0.05(-1.69%)
Dec 09, 2004 2.771 2.771 2.709 2.764 462,909 -0.01(-0.46%)
Dec 08, 2004 2.733 2.776 2.711 2.776 442,763 +0.02(+0.85%)
Dec 07, 2004 2.789 2.789 2.736 2.753 721,366 -0.05(-1.67%)
Dec 06, 2004 2.795 2.800 2.750 2.800 114,012 +0.00(+0.00%)
Dec 03, 2004 2.782 2.806 2.781 2.800 88,295 +0.01(+0.42%)
Dec 02, 2004 2.806 2.813 2.773 2.788 342,466 -0.02(-0.58%)
Dec 01, 2004 2.823 2.864 2.797 2.804 1,126,840 -0.01(-0.46%)
Nov 30, 2004 2.825 2.853 2.786 2.817 1,090,407 -0.01(-0.29%)
Nov 29, 2004 2.841 2.841 2.809 2.825 545,632 -0.05(-1.66%)
Nov 26, 2004 2.835 2.878 2.817 2.873 113,155 +0.03(+1.19%)
Nov 24, 2004 2.846 2.862 2.832 2.839 1,353,151 -0.02(-0.57%)
Nov 23, 2004 2.880 2.908 2.841 2.856 1,038,544 -0.02(-0.73%)
Nov 22, 2004 2.870 2.877 2.823 2.877 581,207 -0.01(-0.28%)
Nov 19, 2004 2.794 2.885 2.794 2.885 280,745 +0.08(+2.83%)
Nov 18, 2004 2.928 2.928 2.794 2.806 924,103 -0.12(-4.18%)
Nov 17, 2004 2.932 2.947 2.907 2.928 520,772 +0.01(+0.48%)
Nov 16, 2004 2.921 2.936 2.894 2.914 626,213 -0.01(-0.24%)
Nov 15, 2004 2.811 2.953 2.811 2.921 195,450 +0.10(+3.56%)
Nov 12, 2004 2.748 2.823 2.748 2.821 301,319 +0.07(+2.54%)
Nov 11, 2004 2.776 2.776 2.741 2.751 846,952 -0.05(-1.95%)
Nov 10, 2004 2.800 2.806 2.725 2.806 349,324 -0.00(-0.04%)
Nov 09, 2004 2.809 2.836 2.786 2.807 88,724 -0.02(-0.70%)
Nov 08, 2004 2.800 2.829 2.787 2.827 101,154 +0.06(+2.02%)
Nov 05, 2004 2.695 2.787 2.695 2.771 192,021 +0.06(+2.37%)
Nov 04, 2004 2.689 2.741 2.655 2.706 73,722 +0.01(+0.26%)
Nov 03, 2004 2.729 2.753 2.688 2.699 546,061 +0.00(+0.09%)
Nov 02, 2004 2.685 2.718 2.683 2.697 59,149 +0.01(+0.30%)
Nov 01, 2004 2.668 2.690 2.668 2.689 21,430 +0.00(+0.04%)
Oct 29, 2004 2.612 2.697 2.612 2.688 88,295 +0.05(+1.99%)
Oct 28, 2004 2.622 2.674 2.622 2.635 55,291 +0.01(+0.53%)
Oct 27, 2004 2.607 2.632 2.593 2.621 51,862 +0.02(+0.81%)
Oct 26, 2004 2.619 2.619 2.578 2.600 40,718 -0.03(-1.33%)
Oct 25, 2004 2.626 2.641 2.599 2.635 78,865 +0.02(+0.76%)
Oct 22, 2004 2.601 2.622 2.570 2.615 53,577 +0.00(+0.18%)
Oct 21, 2004 2.523 2.631 2.523 2.611 66,864 +0.09(+3.76%)
Oct 20, 2004 2.515 2.533 2.508 2.516 18,859 +0.02(+0.75%)
Oct 19, 2004 2.533 2.555 2.495 2.498 45,433 -0.02(-0.97%)
Oct 18, 2004 2.512 2.531 2.492 2.522 78,437 +0.02(+0.65%)
Oct 15, 2004 2.500 2.508 2.500 2.506 6,000 +0.01(+0.28%)
Oct 14, 2004 2.484 2.502 2.479 2.499 36,432 +0.01(+0.33%)
Oct 13, 2004 2.489 2.509 2.454 2.491 55,291 +0.00(+0.05%)
Oct 12, 2004 2.491 2.494 2.471 2.489 39,861 -0.01(-0.33%)
Oct 11, 2004 2.496 2.498 2.486 2.498 21,859 -0.01(-0.42%)
Oct 08, 2004 2.536 2.543 2.496 2.508 111,869 -0.01(-0.46%)
Oct 07, 2004 2.453 2.544 2.453 2.520 132,443 +0.07(+2.71%)
Oct 06, 2004 2.390 2.473 2.390 2.453 106,726 +0.06(+2.69%)
Oct 05, 2004 2.377 2.403 2.374 2.389 30,860 +0.03(+1.14%)
Oct 04, 2004 2.358 2.373 2.339 2.362 50,577 -0.02(-0.64%)
Oct 01, 2004 2.361 2.384 2.361 2.377 120,870 +0.02(+0.84%)
Sep 30, 2004 2.286 2.367 2.286 2.358 98,153 +0.06(+2.69%)
Sep 29, 2004 2.296 2.302 2.278 2.296 168,447 -0.00(-0.20%)
Sep 28, 2004 2.275 2.302 2.268 2.300 63,864 +0.01(+0.61%)
Sep 27, 2004 2.268 2.292 2.262 2.286 46,290 +0.02(+0.67%)
Sep 24, 2004 2.255 2.292 2.255 2.271 46,290 +0.01(+0.46%)
Sep 23, 2004 2.270 2.286 2.253 2.261 36,432 -0.01(-0.41%)
Sep 22, 2004 2.276 2.284 2.258 2.270 45,433 -0.01(-0.26%)
Sep 21, 2004 2.274 2.284 2.267 2.276 37,289 -0.01(-0.31%)
Sep 20, 2004 2.325 2.325 2.227 2.283 160,732 -0.03(-1.31%)
Sep 17, 2004 2.241 2.323 2.230 2.313 186,449 +0.06(+2.69%)
Sep 16, 2004 2.276 2.276 2.230 2.253 91,724 -0.02(-1.08%)
Sep 15, 2004 2.276 2.282 2.268 2.277 66,864 -0.00(-0.20%)
Sep 14, 2004 2.247 2.305 2.247 2.282 292,318 +0.03(+1.56%)
Sep 13, 2004 2.130 2.247 2.130 2.247 1,207,849 +0.12(+5.65%)
Sep 10, 2004 2.094 2.130 2.094 2.127 68,579 +0.03(+1.28%)
Sep 09, 2004 2.106 2.111 2.095 2.100 83,580 +0.02(+0.73%)
Sep 08, 2004 2.096 2.099 2.085 2.085 58,292 -0.01(-0.61%)
Sep 07, 2004 2.054 2.100 2.054 2.097 34,718 +0.05(+2.28%)
Sep 03, 2004 2.085 2.092 2.051 2.051 30,003 -0.03(-1.62%)
Sep 02, 2004 2.107 2.108 2.075 2.085 28,717 -0.02(-0.72%)
Sep 01, 2004 2.086 2.108 2.067 2.100 53,148 +0.03(+1.24%)
Aug 31, 2004 2.068 2.074 2.039 2.074 33,432 -0.00(-0.22%)
Aug 30, 2004 2.080 2.086 2.066 2.079 25,288 -0.01(-0.61%)
Aug 27, 2004 2.078 2.095 2.078 2.092 75,437 +0.02(+0.73%)
Aug 26, 2004 2.055 2.101 2.055 2.076 57,863 -0.00(-0.11%)
Aug 25, 2004 2.072 2.079 2.048 2.079 44,147 -0.01(-0.45%)
Aug 24, 2004 2.120 2.134 2.078 2.088 78,008 -0.00(-0.11%)
Aug 23, 2004 2.100 2.129 2.089 2.090 72,436 -0.03(-1.54%)
Aug 20, 2004 2.113 2.134 2.104 2.123 110,583 +0.02(+1.17%)
Aug 19, 2004 2.109 2.129 2.099 2.099 12,001 -0.01(-0.33%)
Aug 18, 2004 2.085 2.123 2.075 2.106 70,722 +0.02(+0.73%)
Aug 17, 2004 2.053 2.090 2.046 2.090 36,004 +0.04(+1.99%)
Aug 16, 2004 1.989 2.054 1.989 2.050 78,008 +0.03(+1.56%)
Aug 13, 2004 2.034 2.050 2.013 2.018 93,439 -0.01(-0.40%)
Aug 12, 2004 2.057 2.057 2.015 2.026 51,005 -0.04(-1.81%)
Aug 11, 2004 2.097 2.097 2.059 2.064 22,288 -0.04(-1.72%)
Aug 10, 2004 2.096 2.128 2.092 2.100 18,002 +0.01(+0.39%)
Aug 09, 2004 2.093 2.100 2.073 2.092 22,716 -0.01(-0.55%)
Aug 06, 2004 2.132 2.132 2.092 2.103 17,144 -0.04(-1.74%)
Aug 05, 2004 2.132 2.144 2.118 2.141 16,716 -0.00(-0.11%)
Aug 04, 2004 2.142 2.172 2.136 2.143 21,430 +0.00(+0.22%)
Aug 03, 2004 2.107 2.139 2.107 2.138 32,146 +0.03(+1.50%)
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.