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

Rogers Communications (NY: RCI )

38.76 +0.57 (+1.49%)
Streaming Delayed Price Updated: 1:26 PM 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 (%)
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%)
Mar 01, 2005 3.123 3.209 3.111 3.191 185,193 +0.08(+2.44%)
Feb 28, 2005 3.161 3.161 3.112 3.115 314,306 -0.02(-0.55%)
Feb 25, 2005 3.155 3.156 3.087 3.132 169,977 -0.03(-0.91%)
Feb 24, 2005 3.159 3.171 3.140 3.161 299,960 +0.02(+0.62%)
Feb 23, 2005 3.149 3.181 3.095 3.141 236,056 -0.04(-1.16%)
Feb 22, 2005 3.110 3.208 3.096 3.178 826,848 +0.04(+1.36%)
Feb 18, 2005 3.101 3.161 3.085 3.135 554,275 +0.03(+0.81%)
Feb 17, 2005 3.151 3.189 3.099 3.110 468,634 -0.05(-1.60%)
Feb 16, 2005 3.222 3.222 3.158 3.161 459,070 -0.06(-1.86%)
Feb 15, 2005 3.134 3.286 3.134 3.220 459,505 +0.00(+0.07%)
Feb 14, 2005 3.261 3.261 3.193 3.218 554,275 -0.03(-0.85%)
Feb 11, 2005 3.253 3.270 3.216 3.246 318,654 -0.06(-1.71%)
Feb 10, 2005 3.329 3.347 3.293 3.302 181,280 -0.03(-0.79%)
Feb 09, 2005 3.226 3.330 3.226 3.329 321,697 +0.08(+2.41%)
Feb 08, 2005 3.161 3.255 3.161 3.250 379,950 +0.09(+2.76%)
Feb 07, 2005 3.138 3.184 3.138 3.163 158,674 +0.02(+0.70%)
Feb 04, 2005 3.169 3.186 3.127 3.141 241,272 -0.05(-1.48%)
Feb 03, 2005 3.128 3.188 3.111 3.188 173,890 +0.03(+0.80%)
Feb 02, 2005 3.151 3.177 3.111 3.163 173,455 +0.02(+0.70%)
Feb 01, 2005 3.069 3.150 3.066 3.141 260,400 +0.06(+1.98%)
Jan 31, 2005 3.048 3.092 3.019 3.080 618,180 +0.01(+0.41%)
Jan 28, 2005 3.070 3.081 3.056 3.067 559,057 -0.00(-0.07%)
Jan 27, 2005 3.059 3.093 3.050 3.070 323,870 -0.01(-0.26%)
Jan 26, 2005 3.066 3.128 3.066 3.078 150,849 +0.02(+0.64%)
Jan 25, 2005 3.161 3.161 3.054 3.058 253,879 -0.13(-4.15%)
Jan 24, 2005 3.139 3.233 3.139 3.191 300,395 +0.04(+1.39%)
Jan 21, 2005 2.998 3.151 2.998 3.147 322,131 +0.17(+5.56%)
Jan 20, 2005 2.988 2.988 2.943 2.981 1,118,115 -0.01(-0.50%)
Jan 19, 2005 2.923 3.000 2.923 2.996 815,111 +0.07(+2.52%)
Jan 18, 2005 2.906 2.929 2.875 2.923 1,147,241 -0.02(-0.59%)
Jan 14, 2005 2.977 3.001 2.914 2.940 169,977 -0.07(-2.37%)
Jan 13, 2005 3.062 3.062 3.005 3.011 116,071 -0.04(-1.43%)
Jan 12, 2005 3.012 3.082 3.012 3.055 206,494 +0.07(+2.39%)
Jan 11, 2005 3.008 3.011 2.982 2.983 276,051 -0.02(-0.54%)
Jan 10, 2005 2.997 3.051 2.875 3.000 288,658 +0.03(+0.85%)
Jan 07, 2005 3.002 3.002 2.803 2.974 472,112 +0.01(+0.39%)
Jan 06, 2005 2.970 2.971 2.920 2.963 503,412 -0.00(-0.04%)
Jan 05, 2005 2.904 3.010 2.901 2.964 333,000 +0.05(+1.86%)
Jan 04, 2005 2.978 2.978 2.871 2.910 440,377 -0.07(-2.35%)
Jan 03, 2005 3.008 3.031 2.977 2.980 101,291 -0.03(-0.92%)
Dec 31, 2004 2.963 3.040 2.963 3.008 257,792 +0.06(+1.95%)
Dec 30, 2004 2.895 2.954 2.891 2.950 169,108 +0.06(+1.95%)
Dec 29, 2004 2.874 2.925 2.858 2.894 158,240 +0.04(+1.49%)
Dec 28, 2004 2.848 2.868 2.847 2.851 47,819 +0.00(+0.08%)
Dec 27, 2004 2.833 2.864 2.833 2.849 132,591 +0.00(+0.16%)
Dec 23, 2004 2.860 2.860 2.817 2.844 225,622 +0.00(+0.12%)
Dec 22, 2004 2.819 2.848 2.759 2.841 1,174,629 -0.00(-0.04%)
Dec 21, 2004 2.730 2.896 2.729 2.842 582,967 +0.12(+4.48%)
Dec 20, 2004 2.732 2.740 2.705 2.720 137,373 -0.02(-0.88%)
Dec 17, 2004 2.720 2.816 2.706 2.744 396,035 +0.09(+3.25%)
Dec 16, 2004 2.645 2.660 2.613 2.658 193,887 -0.00(-0.09%)
Dec 15, 2004 2.644 2.664 2.634 2.660 93,900 +0.02(+0.65%)
Dec 14, 2004 2.620 2.661 2.589 2.643 296,917 +0.02(+0.88%)
Dec 13, 2004 2.690 2.690 2.610 2.620 357,344 -0.06(-2.19%)
Dec 10, 2004 2.714 2.714 2.657 2.679 216,493 -0.05(-1.69%)
Dec 09, 2004 2.732 2.732 2.671 2.725 469,504 -0.01(-0.46%)
Dec 08, 2004 2.695 2.737 2.673 2.737 449,071 +0.02(+0.85%)
Dec 07, 2004 2.750 2.750 2.697 2.714 731,643 -0.05(-1.67%)
Dec 06, 2004 2.756 2.760 2.711 2.760 115,637 +0.00(+0.00%)
Dec 03, 2004 2.743 2.766 2.742 2.760 89,553 +0.01(+0.42%)
Dec 02, 2004 2.766 2.773 2.734 2.749 347,346 -0.02(-0.58%)
Dec 01, 2004 2.783 2.824 2.758 2.765 1,142,894 -0.01(-0.46%)
Nov 30, 2004 2.786 2.813 2.747 2.778 1,105,942 -0.01(-0.29%)
Nov 29, 2004 2.801 2.801 2.770 2.786 553,406 -0.05(-1.66%)
Nov 26, 2004 2.795 2.837 2.778 2.833 114,767 +0.03(+1.19%)
Nov 24, 2004 2.806 2.821 2.793 2.799 1,372,430 -0.02(-0.57%)
Nov 23, 2004 2.840 2.867 2.801 2.816 1,053,341 -0.02(-0.73%)
Nov 22, 2004 2.829 2.836 2.783 2.836 589,488 -0.01(-0.28%)
Nov 19, 2004 2.755 2.844 2.755 2.844 284,745 +0.08(+2.83%)
Nov 18, 2004 2.887 2.887 2.755 2.766 937,269 -0.12(-4.18%)
Nov 17, 2004 2.890 2.905 2.866 2.887 528,192 +0.01(+0.48%)
Nov 16, 2004 2.880 2.895 2.854 2.873 635,134 -0.01(-0.24%)
Nov 15, 2004 2.772 2.911 2.772 2.880 198,235 +0.10(+3.56%)
Nov 12, 2004 2.710 2.783 2.710 2.781 305,612 +0.07(+2.54%)
Nov 11, 2004 2.737 2.737 2.703 2.712 859,018 -0.05(-1.95%)
Nov 10, 2004 2.760 2.766 2.687 2.766 354,301 -0.00(-0.04%)
Nov 09, 2004 2.770 2.796 2.747 2.767 89,988 -0.02(-0.70%)
Nov 08, 2004 2.760 2.789 2.748 2.787 102,595 +0.06(+2.02%)
Nov 05, 2004 2.657 2.748 2.657 2.732 194,757 +0.06(+2.37%)
Nov 04, 2004 2.651 2.703 2.618 2.668 74,772 +0.01(+0.26%)
Nov 03, 2004 2.690 2.714 2.650 2.661 553,840 +0.00(+0.09%)
Nov 02, 2004 2.648 2.680 2.645 2.659 59,992 +0.01(+0.30%)
Nov 01, 2004 2.630 2.652 2.630 2.651 21,736 +0.00(+0.04%)
Oct 29, 2004 2.575 2.659 2.575 2.650 89,553 +0.05(+1.99%)
Oct 28, 2004 2.586 2.636 2.586 2.598 56,079 +0.01(+0.53%)
Oct 27, 2004 2.571 2.595 2.557 2.584 52,601 +0.02(+0.81%)
Oct 26, 2004 2.582 2.582 2.542 2.564 41,298 -0.03(-1.33%)
Oct 25, 2004 2.589 2.604 2.563 2.598 79,989 +0.02(+0.76%)
Oct 22, 2004 2.565 2.586 2.534 2.579 54,340 +0.00(+0.18%)
Oct 21, 2004 2.488 2.594 2.488 2.574 67,817 +0.09(+3.76%)
Oct 20, 2004 2.480 2.497 2.473 2.481 19,127 +0.02(+0.75%)
Oct 19, 2004 2.497 2.519 2.460 2.462 46,080 -0.02(-0.97%)
Oct 18, 2004 2.476 2.496 2.457 2.487 79,554 +0.02(+0.65%)
Oct 15, 2004 2.465 2.473 2.465 2.471 6,086 +0.01(+0.28%)
Oct 14, 2004 2.449 2.467 2.444 2.464 36,951 +0.01(+0.33%)
Oct 13, 2004 2.454 2.474 2.420 2.456 56,079 +0.00(+0.05%)
Oct 12, 2004 2.456 2.459 2.436 2.454 40,429 -0.01(-0.33%)
Oct 11, 2004 2.461 2.462 2.451 2.462 22,171 -0.01(-0.42%)
Oct 08, 2004 2.500 2.507 2.461 2.473 113,463 -0.01(-0.46%)
Oct 07, 2004 2.419 2.508 2.419 2.484 134,330 +0.07(+2.71%)
Oct 06, 2004 2.357 2.438 2.357 2.419 108,246 +0.06(+2.69%)
Oct 05, 2004 2.344 2.369 2.341 2.356 31,300 +0.03(+1.14%)
Oct 04, 2004 2.324 2.339 2.306 2.329 51,297 -0.01(-0.64%)
Oct 01, 2004 2.328 2.351 2.328 2.344 122,592 +0.02(+0.84%)
Sep 30, 2004 2.254 2.334 2.254 2.324 99,552 +0.06(+2.69%)
Sep 29, 2004 2.263 2.269 2.246 2.263 170,847 -0.00(-0.20%)
Sep 28, 2004 2.243 2.269 2.236 2.268 64,774 +0.01(+0.61%)
Sep 27, 2004 2.236 2.260 2.230 2.254 46,950 +0.01(+0.67%)
Sep 24, 2004 2.223 2.260 2.223 2.239 46,950 +0.01(+0.46%)
Sep 23, 2004 2.238 2.254 2.221 2.229 36,951 -0.01(-0.41%)
Sep 22, 2004 2.244 2.252 2.227 2.238 46,080 -0.01(-0.26%)
Sep 21, 2004 2.242 2.252 2.235 2.244 37,821 -0.01(-0.31%)
Sep 20, 2004 2.292 2.292 2.196 2.251 163,022 -0.03(-1.31%)
Sep 17, 2004 2.209 2.290 2.199 2.281 189,105 +0.06(+2.69%)
Sep 16, 2004 2.244 2.244 2.199 2.221 93,031 -0.02(-1.08%)
Sep 15, 2004 2.244 2.250 2.236 2.245 67,817 -0.00(-0.20%)
Sep 14, 2004 2.215 2.273 2.215 2.250 296,483 +0.03(+1.56%)
Sep 13, 2004 2.100 2.215 2.100 2.215 1,225,057 +0.12(+5.65%)
Sep 10, 2004 2.065 2.100 2.065 2.097 69,556 +0.03(+1.28%)
Sep 09, 2004 2.076 2.082 2.066 2.070 84,771 +0.01(+0.73%)
Sep 08, 2004 2.067 2.069 2.055 2.055 59,122 -0.01(-0.61%)
Sep 07, 2004 2.025 2.070 2.025 2.068 35,212 +0.05(+2.28%)
Sep 03, 2004 2.055 2.062 2.022 2.022 30,430 -0.03(-1.62%)
Sep 02, 2004 2.077 2.078 2.046 2.055 29,126 -0.01(-0.72%)
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.