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

Rogers Communications (NY: RCI )

38.73 +0.54 (+1.41%)
Streaming Delayed Price Updated: 10:05 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 (%)
Jul 31, 2006 4.957 4.972 4.894 4.911 399,513 -0.05(-0.93%)
Jul 28, 2006 4.911 4.984 4.873 4.957 270,834 +0.07(+1.34%)
Jul 27, 2006 4.877 4.979 4.875 4.892 344,302 +0.03(+0.52%)
Jul 26, 2006 4.817 4.880 4.817 4.866 239,968 +0.05(+1.03%)
Jul 25, 2006 4.813 4.852 4.797 4.817 237,795 +0.02(+0.34%)
Jul 24, 2006 4.744 4.818 4.720 4.801 441,246 +0.06(+1.36%)
Jul 21, 2006 4.749 4.754 4.720 4.736 222,579 -0.02(-0.39%)
Jul 20, 2006 4.675 4.812 4.675 4.755 306,047 +0.07(+1.52%)
Jul 19, 2006 4.607 4.704 4.598 4.683 623,397 +0.07(+1.55%)
Jul 18, 2006 4.612 4.647 4.596 4.612 266,052 +0.01(+0.33%)
Jul 17, 2006 4.613 4.613 4.580 4.597 349,519 -0.05(-1.14%)
Jul 14, 2006 4.666 4.666 4.590 4.650 198,235 -0.00(-0.10%)
Jul 13, 2006 4.704 4.740 4.634 4.655 421,684 -0.09(-1.99%)
Jul 12, 2006 4.746 4.801 4.732 4.749 730,774 +0.00(+0.07%)
Jul 11, 2006 4.702 4.754 4.671 4.746 260,400 +0.03(+0.63%)
Jul 10, 2006 4.724 4.748 4.654 4.716 210,407 -0.02(-0.39%)
Jul 07, 2006 4.683 4.774 4.683 4.734 393,861 +0.03(+0.73%)
Jul 06, 2006 4.673 4.778 4.642 4.700 326,913 +0.01(+0.29%)
Jul 05, 2006 4.703 4.710 4.672 4.686 409,077 +0.04(+0.84%)
Jul 03, 2006 4.647 4.664 4.647 4.647 176,933 +0.00(+0.00%)
Jun 30, 2006 4.643 4.670 4.617 4.647 686,867 +0.02(+0.50%)
Jun 29, 2006 4.605 4.649 4.570 4.624 379,950 +0.03(+0.75%)
Jun 28, 2006 4.642 4.642 4.536 4.589 514,715 -0.03(-0.72%)
Jun 27, 2006 4.593 4.691 4.540 4.622 383,863 +0.02(+0.40%)
Jun 26, 2006 4.566 4.624 4.525 4.604 148,241 +0.01(+0.30%)
Jun 23, 2006 4.572 4.633 4.538 4.590 396,470 -0.02(-0.47%)
Jun 22, 2006 4.629 4.647 4.604 4.612 278,659 -0.04(-0.96%)
Jun 21, 2006 4.601 4.689 4.574 4.657 712,950 +0.13(+2.77%)
Jun 20, 2006 4.512 4.533 4.448 4.532 397,774 +0.02(+0.41%)
Jun 19, 2006 4.556 4.561 4.484 4.513 957,701 -0.05(-1.13%)
Jun 16, 2006 4.543 4.622 4.540 4.565 362,126 -0.05(-1.12%)
Jun 15, 2006 4.553 4.626 4.537 4.617 615,137 +0.07(+1.47%)
Jun 14, 2006 4.796 4.796 4.535 4.550 665,565 -0.17(-3.63%)
Jun 13, 2006 4.793 4.793 4.697 4.721 468,199 -0.09(-1.82%)
Jun 12, 2006 4.815 4.917 4.800 4.809 946,833 +0.00(+0.05%)
Jun 09, 2006 4.740 4.818 4.740 4.806 336,477 +0.11(+2.40%)
Jun 08, 2006 4.677 4.733 4.591 4.694 435,160 -0.02(-0.49%)
Jun 07, 2006 4.736 4.775 4.665 4.717 347,346 -0.02(-0.41%)
Jun 06, 2006 4.726 4.749 4.671 4.736 335,173 -0.05(-1.10%)
Jun 05, 2006 4.871 4.871 4.788 4.789 358,214 -0.12(-2.37%)
Jun 02, 2006 4.931 4.939 4.839 4.905 384,732 +0.00(+0.07%)
Jun 01, 2006 4.801 4.915 4.765 4.902 968,569 +0.10(+2.13%)
May 31, 2006 4.706 4.800 4.706 4.800 1,318,958 +0.10(+2.10%)
May 30, 2006 4.634 4.717 4.626 4.701 678,172 +0.08(+1.74%)
May 26, 2006 4.607 4.643 4.576 4.620 404,729 +0.06(+1.29%)
May 25, 2006 4.492 4.570 4.371 4.561 414,293 +0.10(+2.30%)
May 24, 2006 4.475 4.484 4.411 4.459 522,105 -0.02(-0.36%)
May 23, 2006 4.457 4.543 4.448 4.475 484,284 +0.07(+1.51%)
May 22, 2006 4.490 4.497 4.379 4.409 259,096 -0.11(-2.44%)
May 19, 2006 4.372 4.580 4.371 4.519 723,818 +0.16(+3.69%)
May 18, 2006 4.380 4.382 4.299 4.358 735,556 -0.02(-0.50%)
May 17, 2006 4.489 4.529 4.326 4.380 1,365,909 -0.13(-2.78%)
May 16, 2006 4.538 4.566 4.480 4.505 276,051 -0.03(-0.73%)
May 15, 2006 4.564 4.583 4.499 4.538 406,468 -0.05(-1.18%)
May 12, 2006 4.621 4.650 4.557 4.593 678,607 -0.06(-1.29%)
May 11, 2006 4.716 4.716 4.593 4.652 952,919 -0.08(-1.70%)
May 10, 2006 4.766 4.788 4.698 4.733 652,089 -0.04(-0.77%)
May 09, 2006 4.792 4.826 4.721 4.770 577,316 -0.04(-0.91%)
May 08, 2006 4.836 4.848 4.748 4.813 626,440 -0.08(-1.58%)
May 05, 2006 4.859 4.917 4.859 4.890 362,996 +0.03(+0.54%)
May 04, 2006 4.833 4.916 4.821 4.864 448,637 -0.02(-0.49%)
May 03, 2006 4.924 4.966 4.810 4.888 399,947 -0.05(-0.96%)
May 02, 2006 4.946 4.989 4.904 4.935 1,391,557 -0.04(-0.72%)
May 01, 2006 4.923 4.971 4.913 4.971 1,058,557 +0.09(+1.77%)
Apr 28, 2006 4.904 4.972 4.861 4.885 825,979 -0.01(-0.16%)
Apr 27, 2006 4.910 4.988 4.849 4.893 772,073 +0.00(+0.00%)
Apr 26, 2006 4.780 4.941 4.773 4.893 1,880,624 +0.17(+3.63%)
Apr 25, 2006 4.668 4.746 4.532 4.721 1,488,067 +0.09(+2.04%)
Apr 24, 2006 4.538 4.679 4.532 4.627 904,230 +0.11(+2.50%)
Apr 21, 2006 4.458 4.522 4.458 4.514 357,344 +0.07(+1.63%)
Apr 20, 2006 4.528 4.528 4.428 4.442 289,092 -0.08(-1.71%)
Apr 19, 2006 4.486 4.566 4.469 4.519 779,463 +0.04(+0.80%)
Apr 18, 2006 4.450 4.503 4.418 4.483 2,373,169 +0.04(+0.88%)
Apr 17, 2006 4.445 4.495 4.417 4.444 646,437 +0.03(+0.62%)
Apr 13, 2006 4.377 4.425 4.253 4.417 730,339 +0.04(+0.89%)
Apr 12, 2006 4.489 4.509 4.334 4.377 1,031,170 -0.14(-3.01%)
Apr 11, 2006 4.579 4.589 4.506 4.513 412,554 -0.07(-1.43%)
Apr 10, 2006 4.563 4.595 4.550 4.579 366,908 +0.02(+0.45%)
Apr 07, 2006 4.636 4.658 4.543 4.558 1,211,581 -0.03(-0.55%)
Apr 06, 2006 4.450 4.625 4.436 4.583 881,189 +0.13(+2.95%)
Apr 05, 2006 4.327 4.474 4.325 4.452 1,732,383 +0.13(+3.12%)
Apr 04, 2006 4.261 4.349 4.252 4.318 3,027,431 +0.08(+1.90%)
Apr 03, 2006 4.379 4.390 4.212 4.237 872,929 -0.15(-3.43%)
Mar 31, 2006 4.413 4.422 4.356 4.388 731,209 -0.06(-1.40%)
Mar 30, 2006 4.482 4.532 4.449 4.450 330,391 -0.01(-0.13%)
Mar 29, 2006 4.456 4.472 4.441 4.456 288,658 -0.00(-0.03%)
Mar 28, 2006 4.461 4.471 4.445 4.457 490,805 -0.01(-0.15%)
Mar 27, 2006 4.494 4.527 4.450 4.464 379,515 -0.07(-1.50%)
Mar 24, 2006 4.586 4.586 4.517 4.532 292,570 -0.05(-1.03%)
Mar 23, 2006 4.599 4.645 4.575 4.579 435,160 +0.03(+0.66%)
Mar 22, 2006 4.609 4.610 4.524 4.549 487,762 -0.07(-1.49%)
Mar 21, 2006 4.647 4.670 4.605 4.618 409,077 -0.04(-0.89%)
Mar 20, 2006 4.642 4.705 4.633 4.659 345,607 -0.02(-0.34%)
Mar 17, 2006 4.656 4.725 4.634 4.675 326,044 +0.01(+0.17%)
Mar 16, 2006 4.572 4.672 4.572 4.667 408,207 +0.10(+2.09%)
Mar 15, 2006 4.525 4.579 4.519 4.572 309,959 +0.05(+1.04%)
Mar 14, 2006 4.551 4.581 4.515 4.525 232,578 -0.03(-0.73%)
Mar 13, 2006 4.550 4.574 4.522 4.558 229,970 +0.02(+0.43%)
Mar 10, 2006 4.544 4.586 4.525 4.538 206,060 -0.00(-0.10%)
Mar 09, 2006 4.595 4.595 4.515 4.543 357,779 -0.04(-0.93%)
Mar 08, 2006 4.657 4.662 4.555 4.586 547,754 -0.09(-2.02%)
Mar 07, 2006 4.612 4.698 4.610 4.680 473,851 +0.01(+0.22%)
Mar 06, 2006 4.693 4.704 4.629 4.670 839,021 -0.01(-0.25%)
Mar 03, 2006 4.695 4.708 4.649 4.681 965,961 -0.03(-0.71%)
Mar 02, 2006 4.658 4.735 4.643 4.714 961,179 +0.07(+1.56%)
Mar 01, 2006 4.593 4.650 4.583 4.642 376,037 +0.04(+0.82%)
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%)
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.