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

Rogers Communications (NY: RCI )

39.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 28, 2006 4.974 5.043 4.930 4.954 814,376 -0.01(-0.16%)
Apr 27, 2006 4.980 5.059 4.918 4.962 761,228 +0.00(+0.00%)
Apr 26, 2006 4.848 5.011 4.841 4.962 1,854,207 +0.17(+3.63%)
Apr 25, 2006 4.735 4.813 4.596 4.789 1,467,164 +0.10(+2.04%)
Apr 24, 2006 4.603 4.745 4.596 4.693 891,528 +0.11(+2.50%)
Apr 21, 2006 4.521 4.587 4.521 4.579 352,325 +0.07(+1.63%)
Apr 20, 2006 4.593 4.593 4.491 4.505 285,031 -0.08(-1.71%)
Apr 19, 2006 4.549 4.631 4.533 4.583 768,514 +0.04(+0.80%)
Apr 18, 2006 4.513 4.567 4.481 4.547 2,339,833 +0.04(+0.88%)
Apr 17, 2006 4.509 4.559 4.479 4.507 637,357 +0.03(+0.62%)
Apr 13, 2006 4.440 4.488 4.314 4.479 720,080 +0.04(+0.89%)
Apr 12, 2006 4.553 4.573 4.396 4.440 1,016,685 -0.14(-3.01%)
Apr 11, 2006 4.644 4.654 4.570 4.577 406,759 -0.07(-1.43%)
Apr 10, 2006 4.628 4.660 4.615 4.644 361,754 +0.02(+0.45%)
Apr 07, 2006 4.702 4.724 4.608 4.623 1,194,562 -0.03(-0.55%)
Apr 06, 2006 4.513 4.691 4.499 4.649 868,811 +0.13(+2.95%)
Apr 05, 2006 4.389 4.538 4.386 4.516 1,708,048 +0.14(+3.12%)
Apr 04, 2006 4.322 4.411 4.313 4.379 2,984,905 +0.08(+1.90%)
Apr 03, 2006 4.441 4.453 4.272 4.298 860,667 -0.15(-3.43%)
Mar 31, 2006 4.476 4.485 4.418 4.450 720,937 -0.06(-1.40%)
Mar 30, 2006 4.546 4.596 4.512 4.513 325,750 -0.01(-0.13%)
Mar 29, 2006 4.519 4.535 4.504 4.519 284,603 -0.00(-0.03%)
Mar 28, 2006 4.525 4.534 4.509 4.520 483,911 -0.01(-0.15%)
Mar 27, 2006 4.558 4.591 4.513 4.527 374,184 -0.07(-1.50%)
Mar 24, 2006 4.651 4.651 4.581 4.596 288,460 -0.05(-1.03%)
Mar 23, 2006 4.665 4.712 4.640 4.644 429,048 +0.03(+0.66%)
Mar 22, 2006 4.674 4.675 4.588 4.614 480,911 -0.07(-1.49%)
Mar 21, 2006 4.713 4.736 4.671 4.684 403,330 -0.04(-0.89%)
Mar 20, 2006 4.708 4.772 4.699 4.726 340,752 -0.02(-0.34%)
Mar 17, 2006 4.722 4.792 4.700 4.742 321,464 +0.01(+0.17%)
Mar 16, 2006 4.637 4.738 4.637 4.734 402,473 +0.10(+2.09%)
Mar 15, 2006 4.589 4.644 4.583 4.637 305,605 +0.05(+1.04%)
Mar 14, 2006 4.616 4.646 4.580 4.589 229,311 -0.03(-0.73%)
Mar 13, 2006 4.615 4.639 4.587 4.623 226,739 +0.02(+0.43%)
Mar 10, 2006 4.609 4.651 4.589 4.603 203,165 -0.00(-0.10%)
Mar 09, 2006 4.660 4.660 4.580 4.608 352,753 -0.04(-0.93%)
Mar 08, 2006 4.723 4.728 4.619 4.651 540,060 -0.10(-2.02%)
Mar 07, 2006 4.678 4.765 4.675 4.747 467,195 +0.01(+0.22%)
Mar 06, 2006 4.759 4.771 4.695 4.736 827,235 -0.01(-0.25%)
Mar 03, 2006 4.762 4.775 4.715 4.748 952,392 -0.03(-0.71%)
Mar 02, 2006 4.724 4.803 4.709 4.782 947,677 +0.07(+1.56%)
Mar 01, 2006 4.658 4.716 4.649 4.708 370,755 +0.04(+0.82%)
Feb 28, 2006 4.652 4.671 4.630 4.670 593,637 +0.02(+0.38%)
Feb 27, 2006 4.628 4.663 4.607 4.652 568,778 +0.05(+1.09%)
Feb 24, 2006 4.559 4.616 4.555 4.602 335,180 +0.03(+0.69%)
Feb 23, 2006 4.580 4.581 4.540 4.570 849,095 -0.02(-0.51%)
Feb 22, 2006 4.594 4.609 4.573 4.594 542,203 +0.01(+0.20%)
Feb 21, 2006 4.570 4.621 4.570 4.584 663,931 +0.01(+0.23%)
Feb 17, 2006 4.587 4.589 4.510 4.574 530,202 -0.01(-0.18%)
Feb 16, 2006 4.617 4.624 4.524 4.582 1,713,191 -0.05(-1.18%)
Feb 15, 2006 4.635 4.783 4.631 4.637 2,000,366 -0.03(-0.55%)
Feb 14, 2006 4.692 4.695 4.588 4.663 1,472,736 +0.04(+0.78%)
Feb 13, 2006 4.748 4.749 4.624 4.626 757,370 -0.13(-2.72%)
Feb 10, 2006 4.709 4.779 4.638 4.756 561,920 +0.03(+0.72%)
Feb 09, 2006 4.875 4.875 4.631 4.722 1,770,626 -0.25(-4.95%)
Feb 08, 2006 4.979 4.987 4.901 4.968 984,967 -0.03(-0.63%)
Feb 07, 2006 5.041 5.062 4.969 5.000 511,343 -0.09(-1.81%)
Feb 06, 2006 5.091 5.111 5.080 5.092 429,905 -0.01(-0.11%)
Feb 03, 2006 5.101 5.109 5.031 5.098 388,329 -0.02(-0.39%)
Feb 02, 2006 5.129 5.129 5.098 5.118 652,787 -0.03(-0.57%)
Feb 01, 2006 5.139 5.174 5.100 5.147 573,064 -0.00(-0.05%)
Jan 31, 2006 5.106 5.213 5.077 5.149 603,924 +0.05(+1.05%)
Jan 30, 2006 5.069 5.167 5.065 5.095 1,267,427 +0.01(+0.23%)
Jan 27, 2006 5.048 5.114 5.048 5.084 211,309 +0.05(+1.00%)
Jan 26, 2006 5.022 5.085 5.007 5.034 332,608 +0.02(+0.37%)
Jan 25, 2006 5.008 5.027 4.941 5.015 684,505 +0.02(+0.44%)
Jan 24, 2006 5.018 5.024 4.964 4.993 480,482 -0.05(-0.95%)
Jan 23, 2006 4.916 5.059 4.891 5.041 866,668 +0.10(+2.05%)
Jan 20, 2006 4.906 4.969 4.906 4.939 459,051 +0.05(+1.10%)
Jan 19, 2006 4.810 4.891 4.790 4.885 459,480 +0.08(+1.75%)
Jan 18, 2006 4.726 4.822 4.701 4.801 1,235,709 +0.05(+1.03%)
Jan 17, 2006 4.825 4.825 4.692 4.752 591,923 -0.13(-2.68%)
Jan 13, 2006 5.084 5.084 4.821 4.883 242,598 +0.05(+1.11%)
Jan 12, 2006 4.906 4.926 4.806 4.829 807,090 -0.08(-1.59%)
Jan 11, 2006 4.972 4.988 4.856 4.908 562,777 -0.04(-0.78%)
Jan 10, 2006 4.975 5.004 4.884 4.946 774,086 -0.05(-1.05%)
Jan 09, 2006 5.109 5.109 4.946 4.999 878,669 -0.19(-3.71%)
Jan 06, 2006 5.140 5.193 5.072 5.191 599,210 +0.06(+1.23%)
Jan 05, 2006 5.164 5.232 5.092 5.128 1,100,266 -0.06(-1.19%)
Jan 04, 2006 5.065 5.212 5.065 5.190 614,211 +0.15(+3.06%)
Jan 03, 2006 4.959 5.057 4.957 5.036 780,516 +0.11(+2.15%)
Dec 30, 2005 4.927 4.957 4.874 4.930 457,336 +0.01(+0.14%)
Dec 29, 2005 4.898 4.954 4.887 4.923 419,189 +0.05(+0.96%)
Dec 28, 2005 4.835 4.923 4.835 4.876 412,760 +0.08(+1.60%)
Dec 27, 2005 4.812 4.812 4.773 4.799 94,724 -0.00(-0.07%)
Dec 23, 2005 4.805 4.822 4.764 4.803 671,646 +0.03(+0.66%)
Dec 22, 2005 4.696 4.810 4.689 4.771 1,223,708 +0.08(+1.77%)
Dec 21, 2005 4.649 4.699 4.605 4.688 246,456 +0.04(+0.80%)
Dec 20, 2005 4.695 4.700 4.580 4.651 268,744 -0.05(-0.97%)
Dec 19, 2005 4.664 4.719 4.644 4.696 405,045 +0.04(+0.80%)
Dec 16, 2005 4.659 4.701 4.618 4.659 431,191 +0.06(+1.29%)
Dec 15, 2005 4.633 4.647 4.567 4.600 358,325 -0.06(-1.25%)
Dec 14, 2005 4.595 4.684 4.595 4.658 464,623 +0.10(+2.15%)
Dec 13, 2005 4.558 4.581 4.521 4.560 470,195 +0.01(+0.28%)
Dec 12, 2005 4.533 4.574 4.523 4.547 387,043 +0.04(+0.98%)
Dec 09, 2005 4.523 4.535 4.479 4.503 623,212 -0.01(-0.13%)
Dec 08, 2005 4.492 4.510 4.407 4.509 1,317,147 +0.03(+0.62%)
Dec 07, 2005 4.468 4.545 4.468 4.481 511,771 +0.02(+0.39%)
Dec 06, 2005 4.500 4.538 4.440 4.463 692,220 -0.04(-0.96%)
Dec 05, 2005 4.481 4.558 4.471 4.506 1,183,418 +0.03(+0.57%)
Dec 02, 2005 4.552 4.562 4.434 4.481 739,368 -0.05(-1.11%)
Dec 01, 2005 4.446 4.535 4.439 4.531 339,466 +0.07(+1.65%)
Nov 30, 2005 4.491 4.511 4.425 4.457 368,184 -0.00(-0.08%)
Nov 29, 2005 4.444 4.468 4.434 4.461 310,320 +0.07(+1.65%)
Nov 28, 2005 4.482 4.482 4.368 4.389 180,448 -0.10(-2.16%)
Nov 25, 2005 4.491 4.496 4.447 4.485 90,867 +0.02(+0.52%)
Nov 23, 2005 4.438 4.462 4.438 4.462 116,155 +0.04(+0.90%)
Nov 22, 2005 4.405 4.438 4.394 4.422 234,454 +0.03(+0.66%)
Nov 21, 2005 4.446 4.449 4.385 4.393 237,026 -0.04(-1.00%)
Nov 18, 2005 4.450 4.461 4.414 4.438 365,183 -0.02(-0.47%)
Nov 17, 2005 4.408 4.461 4.408 4.458 812,233 +0.05(+1.25%)
Nov 16, 2005 4.433 4.485 4.358 4.404 1,144,842 -0.03(-0.66%)
Nov 15, 2005 4.583 4.587 4.423 4.433 327,036 -0.15(-3.28%)
Nov 14, 2005 4.607 4.607 4.562 4.583 217,310 -0.03(-0.73%)
Nov 11, 2005 4.623 4.624 4.587 4.617 234,026 +0.01(+0.13%)
Nov 10, 2005 4.665 4.677 4.584 4.611 143,587 -0.03(-0.70%)
Nov 09, 2005 4.646 4.661 4.570 4.644 222,024 +0.00(+0.10%)
Nov 08, 2005 4.674 4.679 4.567 4.639 327,465 -0.06(-1.27%)
Nov 07, 2005 4.729 4.729 4.691 4.699 192,021 -0.04(-0.84%)
Nov 04, 2005 4.698 4.754 4.687 4.738 284,603 +0.02(+0.37%)
Nov 03, 2005 4.763 4.801 4.703 4.721 522,487 +0.00(+0.00%)
Nov 02, 2005 4.623 4.722 4.612 4.721 545,203 +0.09(+2.04%)
Nov 01, 2005 4.617 4.638 4.553 4.626 285,460 +0.02(+0.33%)
Oct 31, 2005 4.647 4.665 4.594 4.611 254,171 -0.02(-0.38%)
Oct 28, 2005 4.638 4.696 4.622 4.629 595,352 -0.01(-0.15%)
Oct 27, 2005 4.701 4.719 4.609 4.636 261,457 -0.05(-1.10%)
Oct 26, 2005 4.771 4.771 4.667 4.687 533,631 -0.03(-0.57%)
Oct 25, 2005 4.775 4.775 4.588 4.714 763,371 -0.07(-1.49%)
Oct 24, 2005 4.651 4.785 4.651 4.785 309,891 +0.14(+2.91%)
Oct 21, 2005 4.681 4.741 4.633 4.650 352,753 -0.03(-0.67%)
Oct 20, 2005 4.717 4.798 4.665 4.681 259,743 -0.04(-0.89%)
Oct 19, 2005 4.743 4.744 4.607 4.723 145,730 -0.03(-0.64%)
Oct 18, 2005 4.712 4.769 4.660 4.754 264,886 +0.02(+0.37%)
Oct 17, 2005 4.666 4.749 4.600 4.736 347,181 +0.09(+1.83%)
Oct 14, 2005 4.666 4.668 4.588 4.651 244,741 -0.01(-0.13%)
Oct 13, 2005 4.771 4.771 4.622 4.657 558,491 -0.13(-2.75%)
Oct 12, 2005 4.810 4.849 4.784 4.789 224,596 +0.04(+0.88%)
Oct 11, 2005 4.800 4.800 4.745 4.747 166,732 -0.06(-1.26%)
Oct 10, 2005 4.995 4.810 4.736 4.807 141,444 +0.04(+0.83%)
Oct 07, 2005 4.729 4.805 4.729 4.768 195,450 +0.06(+1.24%)
Oct 06, 2005 4.768 4.779 4.671 4.709 258,886 -0.06(-1.32%)
Oct 05, 2005 4.884 4.896 4.744 4.772 309,463 -0.11(-2.29%)
Oct 04, 2005 4.940 4.946 4.866 4.884 363,040 +0.05(+0.94%)
Oct 03, 2005 4.759 4.846 4.716 4.839 537,917 +0.24(+5.15%)
Sep 30, 2005 4.692 4.695 4.594 4.602 372,041 -0.05(-0.98%)
Sep 29, 2005 4.674 4.713 4.626 4.647 1,384,869 -0.01(-0.30%)
Sep 28, 2005 4.745 4.761 4.637 4.661 1,188,561 -0.09(-1.82%)
Sep 27, 2005 4.743 4.782 4.714 4.748 405,045 +0.00(+0.05%)
Sep 26, 2005 4.734 4.792 4.654 4.745 602,638 +0.02(+0.42%)
Sep 23, 2005 4.726 4.777 4.616 4.726 1,692,618 +0.04(+0.95%)
Sep 22, 2005 4.734 4.734 4.603 4.681 716,651 -0.03(-0.72%)
Sep 21, 2005 4.772 4.776 4.608 4.715 398,187 -0.04(-0.91%)
Sep 20, 2005 4.750 4.799 4.731 4.758 273,887 -0.01(-0.22%)
Sep 19, 2005 4.783 4.791 4.757 4.769 184,306 -0.01(-0.29%)
Sep 16, 2005 4.783 4.794 4.721 4.783 807,090 +0.05(+0.99%)
Sep 15, 2005 4.710 4.777 4.708 4.736 432,048 +0.01(+0.25%)
Sep 14, 2005 4.659 4.726 4.656 4.724 255,028 +0.07(+1.40%)
Sep 13, 2005 4.596 4.701 4.596 4.659 236,597 +0.09(+1.89%)
Sep 12, 2005 4.530 4.576 4.504 4.573 214,738 +0.04(+0.80%)
Sep 09, 2005 4.458 4.537 4.458 4.537 274,745 +0.08(+1.86%)
Sep 08, 2005 4.533 4.533 4.421 4.454 234,454 -0.06(-1.27%)
Sep 07, 2005 4.427 4.524 4.427 4.511 267,458 +0.09(+2.09%)
Sep 06, 2005 4.331 4.422 4.331 4.419 345,467 +0.08(+1.94%)
Sep 02, 2005 4.299 4.354 4.291 4.335 287,175 -0.01(-0.24%)
Sep 01, 2005 4.320 4.373 4.308 4.345 197,164 +0.01(+0.32%)
Aug 31, 2005 4.292 4.362 4.291 4.331 183,877 +0.04(+0.92%)
Aug 30, 2005 4.270 4.301 4.237 4.292 129,014 +0.02(+0.46%)
Aug 29, 2005 4.294 4.301 4.257 4.272 244,741 -0.01(-0.19%)
Aug 26, 2005 4.305 4.334 4.280 4.280 389,186 -0.03(-0.76%)
Aug 25, 2005 4.337 4.351 4.305 4.313 387,900 -0.00(-0.11%)
Aug 24, 2005 4.298 4.328 4.292 4.317 1,396,870 +0.02(+0.46%)
Aug 23, 2005 4.282 4.309 4.282 4.298 613,783 +0.01(+0.24%)
Aug 22, 2005 4.264 4.305 4.258 4.287 369,898 +0.05(+1.07%)
Aug 19, 2005 4.225 4.242 4.216 4.242 206,165 +0.03(+0.75%)
Aug 18, 2005 4.287 4.287 4.179 4.210 337,752 -0.08(-1.80%)
Aug 17, 2005 4.337 4.345 4.277 4.287 191,164 -0.06(-1.45%)
Aug 16, 2005 4.340 4.352 4.294 4.350 246,456 +0.02(+0.43%)
Aug 15, 2005 4.389 4.397 4.330 4.331 124,299 -0.06(-1.30%)
Aug 12, 2005 4.390 4.403 4.366 4.389 199,308 +0.00(+0.11%)
Aug 11, 2005 4.364 4.412 4.364 4.384 327,465 +0.02(+0.40%)
Aug 10, 2005 4.293 4.366 4.289 4.366 311,177 +0.07(+1.71%)
Aug 09, 2005 4.293 4.321 4.265 4.293 686,648 +0.02(+0.49%)
Aug 08, 2005 4.321 4.355 4.268 4.272 295,747 -0.04(-0.95%)
Aug 05, 2005 4.322 4.341 4.252 4.313 410,188 -0.01(-0.32%)
Aug 04, 2005 4.266 4.343 4.265 4.327 271,744 +0.07(+1.70%)
Aug 03, 2005 4.350 4.350 4.242 4.254 345,895 -0.08(-1.88%)
Aug 02, 2005 4.378 4.391 4.327 4.336 274,316 +0.01(+0.27%)
Aug 01, 2005 4.306 4.338 4.306 4.324 119,584 +0.02(+0.38%)
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%)
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.