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

BCE (NY: BCE )

32.64 -0.24 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2007 6.952 7.012 6.887 6.898 2,143,758 -0.08(-1.10%)
Dec 28, 2007 6.976 7.019 6.971 6.974 1,517,724 -0.01(-0.12%)
Dec 27, 2007 6.924 6.993 6.919 6.983 1,967,936 +0.10(+1.44%)
Dec 26, 2007 6.879 6.900 6.867 6.884 712,775 -0.01(-0.15%)
Dec 24, 2007 6.860 6.913 6.837 6.894 414,371 +0.11(+1.64%)
Dec 21, 2007 6.750 6.856 6.721 6.783 3,181,968 +0.05(+0.70%)
Dec 20, 2007 6.736 6.754 6.695 6.736 1,572,271 +0.05(+0.70%)
Dec 19, 2007 6.660 6.724 6.660 6.690 1,031,118 +0.02(+0.26%)
Dec 18, 2007 6.658 6.700 6.611 6.672 1,164,923 +0.03(+0.39%)
Dec 17, 2007 6.622 6.717 6.606 6.646 1,884,502 +0.08(+1.24%)
Dec 14, 2007 6.476 6.676 6.342 6.565 6,238,433 +0.03(+0.45%)
Dec 13, 2007 6.655 6.655 6.497 6.535 1,996,270 -0.12(-1.83%)
Dec 12, 2007 6.762 6.771 6.641 6.657 1,987,052 -0.11(-1.59%)
Dec 11, 2007 6.811 6.863 6.742 6.764 3,960,853 -0.08(-1.17%)
Dec 10, 2007 6.877 6.877 6.820 6.844 1,720,018 -0.00(-0.05%)
Dec 07, 2007 6.806 6.868 6.792 6.847 2,541,859 +0.07(+1.08%)
Dec 06, 2007 6.683 6.782 6.674 6.775 4,163,073 +0.11(+1.59%)
Dec 05, 2007 6.681 6.691 6.646 6.669 2,641,529 +0.02(+0.26%)
Dec 04, 2007 6.782 6.782 6.639 6.651 2,591,521 -0.14(-2.05%)
Dec 03, 2007 6.778 6.818 6.778 6.790 1,415,277 -0.01(-0.20%)
Nov 30, 2007 6.893 6.893 6.788 6.804 2,393,219 -0.01(-0.15%)
Nov 29, 2007 6.870 6.907 6.735 6.814 3,415,840 -0.16(-2.34%)
Nov 28, 2007 6.943 7.009 6.901 6.978 2,179,535 +0.10(+1.39%)
Nov 27, 2007 6.898 6.912 6.861 6.882 2,954,364 -0.03(-0.48%)
Nov 26, 2007 7.009 7.016 6.910 6.915 1,810,758 -0.09(-1.26%)
Nov 23, 2007 6.950 7.021 6.926 7.004 549,046 +0.07(+1.03%)
Nov 21, 2007 6.957 6.966 6.887 6.933 1,174,717 -0.07(-0.97%)
Nov 20, 2007 7.030 7.056 6.985 7.000 1,603,353 -0.02(-0.32%)
Nov 19, 2007 7.085 7.103 7.023 7.023 1,031,838 -0.12(-1.65%)
Nov 16, 2007 7.101 7.191 7.066 7.141 2,142,029 +0.09(+1.21%)
Nov 15, 2007 7.087 7.172 7.044 7.056 1,105,593 -0.13(-1.79%)
Nov 14, 2007 7.377 7.391 7.165 7.184 1,702,446 -0.16(-2.20%)
Nov 13, 2007 7.247 7.356 7.247 7.346 1,476,606 +0.19(+2.62%)
Nov 12, 2007 7.280 7.297 7.156 7.158 1,308,954 -0.20(-2.78%)
Nov 09, 2007 7.476 7.476 7.363 7.363 1,945,023 -0.13(-1.69%)
Nov 08, 2007 7.571 7.615 7.443 7.490 3,141,028 -0.09(-1.19%)
Nov 07, 2007 7.590 7.740 7.550 7.580 2,314,872 -0.09(-1.18%)
Nov 06, 2007 7.597 7.696 7.597 7.670 1,640,329 +0.07(+0.94%)
Nov 05, 2007 7.564 7.608 7.538 7.599 1,569,362 -0.01(-0.11%)
Nov 02, 2007 7.601 7.627 7.575 7.608 2,496,346 +0.13(+1.69%)
Nov 01, 2007 7.519 7.533 7.476 7.481 1,431,092 -0.09(-1.17%)
Oct 31, 2007 7.511 7.582 7.488 7.570 1,632,159 +0.08(+1.09%)
Oct 30, 2007 7.432 7.507 7.429 7.488 1,482,943 +0.02(+0.30%)
Oct 29, 2007 7.403 7.472 7.389 7.465 1,813,638 +0.06(+0.80%)
Oct 26, 2007 7.347 7.424 7.347 7.406 1,684,010 +0.07(+1.02%)
Oct 25, 2007 7.302 7.347 7.299 7.332 1,425,907 +0.04(+0.55%)
Oct 24, 2007 7.306 7.321 7.247 7.292 722,459 -0.03(-0.40%)
Oct 23, 2007 7.273 7.327 7.257 7.321 1,027,229 +0.14(+1.91%)
Oct 22, 2007 7.215 7.222 7.160 7.184 1,370,599 -0.13(-1.80%)
Oct 19, 2007 7.327 7.353 7.302 7.316 1,215,045 +0.03(+0.45%)
Oct 18, 2007 7.268 7.299 7.257 7.283 1,027,229 +0.02(+0.29%)
Oct 17, 2007 7.254 7.269 7.236 7.262 721,883 +0.06(+0.87%)
Oct 16, 2007 7.215 7.248 7.191 7.200 704,023 -0.02(-0.26%)
Oct 15, 2007 7.240 7.255 7.212 7.219 838,260 -0.03(-0.45%)
Oct 12, 2007 7.252 7.261 7.229 7.252 834,227 +0.01(+0.17%)
Oct 11, 2007 7.210 7.255 7.205 7.240 766,245 +0.06(+0.89%)
Oct 10, 2007 7.129 7.191 7.122 7.176 953,485 +0.04(+0.61%)
Oct 09, 2007 7.090 7.136 7.085 7.132 1,234,634 +0.03(+0.39%)
Oct 08, 2007 7.075 7.104 7.075 7.104 665,999 +0.00(+0.00%)
Oct 05, 2007 7.063 7.120 7.040 7.104 1,881,621 +0.13(+1.92%)
Oct 04, 2007 6.941 6.981 6.933 6.971 910,276 +0.02(+0.35%)
Oct 03, 2007 6.950 6.979 6.945 6.946 648,715 +0.01(+0.13%)
Oct 02, 2007 6.955 6.964 6.913 6.938 1,061,796 -0.05(-0.67%)
Oct 01, 2007 6.974 7.019 6.966 6.985 1,130,355 +0.03(+0.47%)
Sep 28, 2007 6.966 6.992 6.938 6.952 3,111,070 +0.00(+0.03%)
Sep 27, 2007 6.952 6.964 6.926 6.950 925,255 +0.01(+0.20%)
Sep 26, 2007 6.936 6.952 6.917 6.936 1,592,983 -0.02(-0.35%)
Sep 25, 2007 6.953 6.974 6.943 6.960 1,110,191 +0.01(+0.20%)
Sep 24, 2007 6.941 6.971 6.941 6.946 1,711,664 -0.01(-0.20%)
Sep 21, 2007 6.955 6.990 6.929 6.960 8,411,989 +0.02(+0.23%)
Sep 20, 2007 6.834 6.979 6.926 6.945 8,702,355 +0.01(+0.10%)
Sep 19, 2007 6.915 6.960 6.901 6.938 4,277,145 +0.01(+0.08%)
Sep 18, 2007 6.802 6.934 6.801 6.933 4,809,484 +0.17(+2.46%)
Sep 17, 2007 6.790 6.828 6.749 6.766 1,683,434 -0.01(-0.15%)
Sep 14, 2007 6.782 6.828 6.764 6.776 1,414,960 -0.02(-0.23%)
Sep 13, 2007 6.787 6.804 6.773 6.792 924,679 +0.01(+0.18%)
Sep 12, 2007 6.778 6.797 6.743 6.780 3,376,663 -0.03(-0.41%)
Sep 11, 2007 6.809 6.820 6.783 6.808 5,640,255 +0.06(+0.87%)
Sep 10, 2007 6.721 6.759 6.721 6.749 3,495,662 +0.02(+0.34%)
Sep 07, 2007 6.683 6.738 6.677 6.726 2,805,148 -0.01(-0.15%)
Sep 06, 2007 6.679 6.742 6.662 6.736 3,311,561 +0.06(+0.83%)
Sep 05, 2007 6.641 6.691 6.634 6.681 4,478,789 +0.02(+0.23%)
Sep 04, 2007 6.639 6.684 6.631 6.665 4,720,185 +0.03(+0.52%)
Aug 31, 2007 6.624 6.651 6.591 6.631 3,618,635 +0.06(+0.95%)
Aug 30, 2007 6.500 6.611 6.493 6.568 2,251,493 +0.00(+0.03%)
Aug 29, 2007 6.525 6.578 6.512 6.566 1,216,774 +0.08(+1.26%)
Aug 28, 2007 6.497 6.561 6.480 6.485 2,231,328 -0.08(-1.16%)
Aug 27, 2007 6.608 6.625 6.558 6.561 1,559,568 -0.04(-0.60%)
Aug 24, 2007 6.556 6.611 6.514 6.601 1,572,242 +0.07(+1.06%)
Aug 23, 2007 6.568 6.589 6.443 6.532 3,090,906 +0.01(+0.11%)
Aug 22, 2007 6.558 6.584 6.499 6.525 2,376,512 +0.02(+0.29%)
Aug 21, 2007 6.420 6.552 6.419 6.506 4,473,604 +0.08(+1.27%)
Aug 20, 2007 6.332 6.450 6.332 6.424 5,140,179 +0.11(+1.70%)
Aug 17, 2007 6.242 6.414 6.240 6.316 3,868,673 +0.18(+3.00%)
Aug 16, 2007 6.276 6.309 6.070 6.132 12,621,728 -0.12(-1.89%)
Aug 15, 2007 6.249 6.351 6.210 6.250 9,438,642 -0.06(-0.96%)
Aug 14, 2007 6.414 6.459 6.311 6.311 3,203,826 -0.11(-1.73%)
Aug 13, 2007 6.535 6.549 6.422 6.422 2,605,233 +0.02(+0.33%)
Aug 10, 2007 6.424 6.431 6.169 6.401 12,097,455 -0.02(-0.35%)
Aug 09, 2007 6.388 6.493 6.388 6.424 5,833,833 -0.10(-1.49%)
Aug 08, 2007 6.514 6.582 6.511 6.521 3,671,063 +0.08(+1.29%)
Aug 07, 2007 6.483 6.499 6.408 6.438 4,229,212 -0.03(-0.46%)
Aug 06, 2007 6.509 6.545 6.431 6.467 3,066,132 -0.05(-0.69%)
Aug 03, 2007 6.514 6.670 6.506 6.512 11,016,070 -0.16(-2.37%)
Aug 02, 2007 6.625 6.676 6.598 6.670 3,021,195 +0.12(+1.88%)
Aug 01, 2007 6.542 6.573 6.488 6.547 5,183,965 -0.02(-0.32%)
Jul 31, 2007 6.544 6.617 6.544 6.568 4,991,539 +0.05(+0.69%)
Jul 30, 2007 6.516 6.544 6.485 6.523 5,545,771 -0.02(-0.32%)
Jul 27, 2007 6.613 6.631 6.519 6.544 3,980,441 -0.12(-1.82%)
Jul 26, 2007 6.651 6.674 6.584 6.665 6,740,076 -0.07(-0.98%)
Jul 25, 2007 6.787 6.806 6.693 6.731 5,077,382 -0.03(-0.44%)
Jul 24, 2007 6.851 6.858 6.726 6.761 5,042,814 -0.04(-0.59%)
Jul 23, 2007 6.854 6.854 6.778 6.801 3,189,423 -0.02(-0.36%)
Jul 20, 2007 6.846 6.891 6.816 6.825 3,211,316 -0.05(-0.71%)
Jul 19, 2007 6.842 6.882 6.828 6.874 2,167,379 -0.00(-0.03%)
Jul 18, 2007 6.804 6.886 6.747 6.875 4,868,249 +0.04(+0.56%)
Jul 17, 2007 6.787 6.844 6.783 6.837 3,353,618 +0.05(+0.69%)
Jul 16, 2007 6.827 6.856 6.762 6.790 6,801,145 -0.04(-0.64%)
Jul 13, 2007 6.835 6.841 6.809 6.834 3,926,862 -0.01(-0.20%)
Jul 12, 2007 6.847 6.861 6.816 6.847 3,761,514 +0.03(+0.41%)
Jul 11, 2007 6.816 6.820 6.780 6.820 4,361,259 -0.02(-0.33%)
Jul 10, 2007 6.856 6.867 6.821 6.842 3,515,509 -0.05(-0.71%)
Jul 09, 2007 6.912 6.922 6.872 6.891 4,894,750 -0.02(-0.35%)
Jul 06, 2007 6.827 6.915 6.827 6.915 9,783,740 +0.09(+1.30%)
Jul 05, 2007 6.782 6.839 6.769 6.827 4,543,027 +0.06(+0.85%)
Jul 03, 2007 6.960 6.868 6.735 6.769 12,913,246 -0.08(-1.14%)
Jul 02, 2007 6.778 6.861 6.768 6.847 49,302,976 +0.29(+4.39%)
Jun 29, 2007 6.599 6.622 6.544 6.559 6,537,280 +0.06(+0.91%)
Jun 28, 2007 6.469 6.521 6.450 6.500 2,331,574 +0.07(+1.13%)
Jun 27, 2007 6.400 6.460 6.346 6.427 5,419,023 +0.03(+0.46%)
Jun 26, 2007 6.596 6.462 6.349 6.398 13,901,875 -0.20(-3.10%)
Jun 25, 2007 6.558 6.667 6.552 6.603 7,997,755 +0.06(+0.98%)
Jun 22, 2007 6.575 6.599 6.526 6.539 4,021,398 -0.04(-0.58%)
Jun 21, 2007 6.467 6.625 6.506 6.577 11,783,467 +0.19(+3.05%)
Jun 20, 2007 6.401 6.440 6.360 6.382 2,856,999 -0.04(-0.59%)
Jun 19, 2007 6.377 6.429 6.370 6.420 2,821,280 +0.04(+0.68%)
Jun 18, 2007 6.358 6.403 6.341 6.377 4,015,585 -0.00(-0.03%)
Jun 15, 2007 6.349 6.410 6.332 6.379 3,889,990 +0.06(+0.91%)
Jun 14, 2007 6.384 6.393 6.306 6.322 2,562,600 -0.07(-1.11%)
Jun 13, 2007 6.405 6.424 6.358 6.393 3,248,764 -0.05(-0.73%)
Jun 12, 2007 6.502 6.519 6.440 6.440 4,028,836 -0.09(-1.43%)
Jun 11, 2007 6.492 6.533 6.466 6.533 3,625,376 +0.06(+0.91%)
Jun 08, 2007 6.422 6.485 6.408 6.474 3,181,933 +0.05(+0.84%)
Jun 07, 2007 6.483 6.499 6.420 6.420 3,714,272 -0.09(-1.36%)
Jun 06, 2007 6.441 6.509 6.455 6.509 7,553,563 +0.09(+1.43%)
Jun 05, 2007 6.509 6.466 6.386 6.417 9,314,199 +0.01(+0.16%)
Jun 04, 2007 6.457 6.493 6.391 6.407 5,542,890 -0.09(-1.42%)
Jun 01, 2007 6.429 6.514 6.429 6.499 3,793,777 +0.09(+1.46%)
May 31, 2007 6.703 6.438 6.396 6.405 3,730,403 +0.01(+0.22%)
May 30, 2007 6.381 6.391 6.332 6.391 5,936,590 -0.00(-0.03%)
May 29, 2007 6.403 6.431 6.368 6.393 5,379,271 +0.04(+0.60%)
May 25, 2007 6.309 6.388 6.301 6.355 7,074,228 +0.06(+0.97%)
May 24, 2007 6.316 6.358 6.268 6.294 6,162,800 -0.02(-0.28%)
May 23, 2007 6.207 6.379 6.197 6.311 10,434,184 +0.11(+1.85%)
May 22, 2007 6.249 6.230 6.110 6.197 4,318,626 -0.06(-0.94%)
May 21, 2007 6.150 6.330 6.092 6.256 6,662,875 +0.07(+1.15%)
May 18, 2007 6.023 6.202 6.020 6.184 10,962,490 +0.20(+3.40%)
May 17, 2007 6.016 5.990 5.914 5.981 4,558,870 +0.15(+2.59%)
May 16, 2007 5.841 5.874 5.803 5.830 3,081,112 -0.02(-0.39%)
May 15, 2007 5.834 5.863 5.822 5.853 3,902,088 +0.05(+0.93%)
May 14, 2007 5.823 5.830 5.787 5.799 2,094,211 -0.01(-0.21%)
May 11, 2007 5.832 5.834 5.747 5.811 3,711,967 -0.02(-0.33%)
May 10, 2007 5.832 5.863 5.815 5.830 2,714,697 -0.01(-0.18%)
May 09, 2007 5.891 5.895 5.818 5.841 5,238,408 -0.05(-0.80%)
May 08, 2007 5.874 5.980 5.858 5.888 11,731,501 -0.01(-0.24%)
May 07, 2007 5.900 5.910 5.825 5.902 6,632,341 +0.02(+0.35%)
May 04, 2007 5.893 5.910 5.836 5.881 6,101,154 +0.00(+0.03%)
May 03, 2007 5.869 5.933 5.853 5.879 5,272,112 -0.00(-0.03%)
May 02, 2007 5.815 5.900 5.813 5.881 7,870,599 +0.03(+0.50%)
May 01, 2007 5.848 5.919 5.773 5.851 12,275,477 -0.01(-0.12%)
Apr 30, 2007 6.014 6.037 5.856 5.858 9,006,376 -0.17(-2.85%)
Apr 27, 2007 6.004 6.040 5.995 6.030 3,833,530 +0.03(+0.46%)
Apr 26, 2007 6.066 6.084 5.994 6.002 3,423,617 -0.09(-1.54%)
Apr 25, 2007 6.080 6.125 6.072 6.096 3,115,103 +0.02(+0.26%)
Apr 24, 2007 6.033 6.091 6.026 6.080 6,134,973 -0.04(-0.62%)
Apr 23, 2007 6.094 6.162 6.082 6.118 6,634,645 -0.03(-0.56%)
Apr 20, 2007 5.985 6.228 5.954 6.153 12,119,635 +0.24(+4.08%)
Apr 19, 2007 5.863 5.917 5.851 5.912 4,770,308 +0.00(+0.03%)
Apr 18, 2007 5.922 5.973 5.877 5.910 14,661,783 -0.01(-0.15%)
Apr 17, 2007 6.014 6.014 5.777 5.919 53,711,292 +0.35(+6.33%)
Apr 16, 2007 5.435 5.667 5.415 5.567 12,087,661 +0.24(+4.56%)
Apr 13, 2007 5.304 5.344 5.289 5.324 3,111,070 -0.01(-0.20%)
Apr 12, 2007 5.291 5.360 5.278 5.334 7,206,731 +0.06(+1.15%)
Apr 11, 2007 5.207 5.311 5.199 5.273 8,683,919 +0.09(+1.64%)
Apr 10, 2007 5.159 5.306 5.148 5.188 28,905,180 +0.29(+5.88%)
Apr 09, 2007 4.956 4.971 4.900 4.900 2,733,709 -0.08(-1.53%)
Apr 05, 2007 4.957 4.989 4.956 4.976 2,243,427 +0.05(+0.99%)
Apr 04, 2007 4.917 4.938 4.872 4.928 2,337,335 +0.03(+0.71%)
Apr 03, 2007 4.864 4.940 4.858 4.893 2,260,711 +0.01(+0.14%)
Apr 02, 2007 4.867 4.903 4.834 4.886 3,694,108 -0.02(-0.46%)
Mar 30, 2007 4.817 4.910 4.798 4.909 7,306,406 +0.11(+2.24%)
Mar 29, 2007 5.021 5.060 4.692 4.801 42,420,596 +0.29(+6.34%)
Mar 28, 2007 4.501 4.532 4.499 4.515 1,981,867 +0.00(+0.08%)
Mar 27, 2007 4.496 4.522 4.482 4.511 2,779,799 +0.02(+0.35%)
Mar 26, 2007 4.537 4.537 4.492 4.496 2,274,538 -0.05(-1.03%)
Mar 23, 2007 4.562 4.610 4.525 4.542 2,271,081 -0.02(-0.42%)
Mar 22, 2007 4.633 4.633 4.558 4.562 1,758,330 -0.08(-1.68%)
Mar 21, 2007 4.593 4.640 4.575 4.640 1,361,381 +0.05(+1.06%)
Mar 20, 2007 4.548 4.591 4.542 4.591 1,220,230 +0.08(+1.85%)
Mar 19, 2007 4.456 4.508 4.454 4.508 1,295,703 +0.06(+1.33%)
Mar 16, 2007 4.464 4.478 4.440 4.449 1,126,898 -0.01(-0.16%)
Mar 15, 2007 4.466 4.475 4.438 4.456 2,076,927 +0.02(+0.39%)
Mar 14, 2007 4.456 4.459 4.407 4.438 1,939,810 -0.01(-0.31%)
Mar 13, 2007 4.565 4.529 4.449 4.452 1,507,716 -0.11(-2.47%)
Mar 12, 2007 4.570 4.586 4.549 4.565 1,978,410 +0.01(+0.15%)
Mar 09, 2007 4.542 4.575 4.534 4.558 1,451,256 +0.04(+0.88%)
Mar 08, 2007 4.567 4.567 4.503 4.518 1,927,711 -0.03(-0.76%)
Mar 07, 2007 4.525 4.577 4.522 4.553 1,517,511 +0.01(+0.31%)
Mar 06, 2007 4.490 4.563 4.483 4.539 2,297,583 +0.10(+2.31%)
Mar 05, 2007 4.423 4.490 4.412 4.437 2,196,185 -0.02(-0.35%)
Mar 02, 2007 4.463 4.511 4.449 4.452 2,218,078 -0.03(-0.74%)
Mar 01, 2007 4.473 4.530 4.437 4.485 2,199,693 -0.07(-1.45%)
Feb 28, 2007 4.560 4.581 4.509 4.551 2,936,504 -0.02(-0.34%)
Feb 27, 2007 4.671 4.686 4.473 4.567 2,963,582 -0.13(-2.81%)
Feb 26, 2007 4.718 4.733 4.681 4.699 1,949,028 -0.02(-0.40%)
Feb 23, 2007 4.676 4.726 4.676 4.718 1,197,186 +0.04(+0.93%)
Feb 22, 2007 4.735 4.739 4.667 4.674 2,104,581 -0.06(-1.17%)
Feb 21, 2007 4.742 4.745 4.699 4.730 1,934,624 +0.02(+0.37%)
Feb 20, 2007 4.671 4.742 4.638 4.713 2,948,603 -0.02(-0.51%)
Feb 16, 2007 4.742 4.765 4.688 4.737 3,608,265 +0.01(+0.18%)
Feb 15, 2007 4.662 4.737 4.662 4.728 4,882,652 +0.08(+1.79%)
Feb 14, 2007 4.548 4.657 4.548 4.645 3,429,667 +0.09(+2.02%)
Feb 13, 2007 4.503 4.553 4.497 4.553 2,212,633 +0.09(+2.06%)
Feb 12, 2007 4.485 4.506 4.457 4.461 1,920,187 -0.02(-0.46%)
Feb 09, 2007 4.478 4.527 4.454 4.482 4,868,825 +0.05(+1.22%)
Feb 08, 2007 4.442 4.449 4.417 4.428 3,445,798 -0.01(-0.31%)
Feb 07, 2007 4.595 4.595 4.412 4.442 3,677,400 -0.15(-3.32%)
Feb 06, 2007 4.549 4.600 4.542 4.595 1,371,751 +0.06(+1.34%)
Feb 05, 2007 4.532 4.548 4.504 4.534 1,609,114 +0.02(+0.50%)
Feb 02, 2007 4.598 4.608 4.501 4.511 1,938,081 -0.09(-1.89%)
Feb 01, 2007 4.614 4.627 4.560 4.598 2,131,083 +0.04(+0.88%)
Jan 31, 2007 4.511 4.574 4.499 4.558 2,435,276 +0.04(+0.81%)
Jan 30, 2007 4.475 4.529 4.447 4.522 6,163,376 +0.08(+1.76%)
Jan 29, 2007 4.501 4.515 4.435 4.443 6,316,625 -0.05(-1.12%)
Jan 26, 2007 4.464 4.496 4.456 4.494 2,158,737 +0.06(+1.25%)
Jan 25, 2007 4.419 4.471 4.407 4.438 6,606,991 +0.06(+1.27%)
Jan 24, 2007 4.273 4.384 4.270 4.383 2,525,728 +0.10(+2.43%)
Jan 23, 2007 4.292 4.292 4.254 4.279 3,527,608 -0.01(-0.20%)
Jan 22, 2007 4.341 4.341 4.272 4.287 2,579,884 -0.06(-1.28%)
Jan 19, 2007 4.325 4.364 4.310 4.343 2,236,514 +0.01(+0.20%)
Jan 18, 2007 4.412 4.412 4.324 4.334 2,789,017 -0.07(-1.50%)
Jan 17, 2007 4.409 4.411 4.383 4.400 3,591,558 -0.00(-0.08%)
Jan 16, 2007 4.449 4.454 4.376 4.404 4,312,865 -0.04(-0.82%)
Jan 12, 2007 4.468 4.490 4.409 4.440 2,273,385 +0.01(+0.27%)
Jan 11, 2007 4.459 4.475 4.417 4.428 2,185,238 -0.02(-0.47%)
Jan 10, 2007 4.442 4.456 4.411 4.449 1,701,870 -0.01(-0.27%)
Jan 09, 2007 4.438 4.503 4.438 4.461 6,145,516 +0.00(+0.04%)
Jan 08, 2007 4.475 4.478 4.430 4.459 2,343,673 -0.02(-0.54%)
Jan 05, 2007 4.572 4.586 4.476 4.483 2,740,622 -0.10(-2.08%)
Jan 04, 2007 4.577 4.627 4.555 4.579 3,953,940 -0.02(-0.34%)
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.