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

BCE (NY: BCE )

32.50 -0.14 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2012 10.25 10.34 10.21 10.32 2,138,405 +0.06(+0.61%)
Dec 28, 2012 10.29 10.33 10.25 10.25 1,729,766 -0.08(-0.77%)
Dec 27, 2012 10.33 10.37 10.24 10.33 2,642,625 -0.00(-0.05%)
Dec 26, 2012 10.37 10.42 10.31 10.34 1,368,110 -0.03(-0.30%)
Dec 24, 2012 10.36 10.38 10.33 10.37 1,131,962 +0.01(+0.09%)
Dec 21, 2012 10.30 10.37 10.22 10.36 2,825,784 +0.02(+0.21%)
Dec 20, 2012 10.39 10.39 10.32 10.34 2,918,423 -0.06(-0.55%)
Dec 19, 2012 10.45 10.45 10.37 10.39 2,269,639 -0.06(-0.53%)
Dec 18, 2012 10.43 10.46 10.35 10.45 13,138,796 +0.02(+0.18%)
Dec 17, 2012 10.38 10.43 10.33 10.43 2,205,327 +0.07(+0.65%)
Dec 14, 2012 10.44 10.44 10.31 10.36 2,171,901 -0.06(-0.53%)
Dec 13, 2012 10.33 10.44 10.33 10.42 2,558,028 +0.10(+0.93%)
Dec 12, 2012 10.36 10.43 10.31 10.32 2,186,008 +0.13(+1.26%)
Dec 11, 2012 10.21 10.27 10.17 10.19 3,576,774 +0.04(+0.44%)
Dec 10, 2012 10.11 10.19 10.07 10.15 2,419,339 +0.08(+0.79%)
Dec 07, 2012 10.06 10.09 10.04 10.07 2,552,768 +0.06(+0.61%)
Dec 06, 2012 10.03 10.05 10.00 10.01 1,788,308 -0.01(-0.12%)
Dec 05, 2012 9.966 10.07 9.935 10.02 2,069,187 +0.08(+0.82%)
Dec 04, 2012 9.931 9.980 9.924 9.940 2,139,463 +0.04(+0.45%)
Nov 30, 2012 9.963 9.963 9.884 9.896 2,868,487 -0.07(-0.70%)
Nov 29, 2012 9.907 9.966 9.905 9.966 1,627,319 +0.06(+0.61%)
Nov 28, 2012 9.888 9.963 9.851 9.905 1,640,310 +0.02(+0.19%)
Nov 27, 2012 9.989 10.01 9.877 9.886 1,627,033 -0.06(-0.63%)
Nov 26, 2012 9.888 9.961 9.846 9.949 1,606,989 +0.04(+0.38%)
Nov 23, 2012 9.863 9.947 9.842 9.912 904,532 +0.08(+0.83%)
Nov 21, 2012 9.823 9.858 9.788 9.830 1,702,545 +0.03(+0.33%)
Nov 20, 2012 9.881 9.886 9.741 9.797 2,073,244 -0.07(-0.73%)
Nov 19, 2012 9.977 9.994 9.851 9.870 3,548,668 +0.06(+0.57%)
Nov 16, 2012 9.720 9.832 9.690 9.814 3,060,167 +0.14(+1.48%)
Nov 15, 2012 9.774 9.790 9.633 9.671 3,028,633 -0.09(-0.91%)
Nov 14, 2012 9.926 9.952 9.748 9.760 2,624,194 -0.17(-1.67%)
Nov 13, 2012 9.956 10.03 9.921 9.926 1,725,543 -0.07(-0.68%)
Nov 12, 2012 9.977 10.00 9.938 9.994 1,069,941 +0.04(+0.40%)
Nov 09, 2012 9.917 9.989 9.888 9.954 2,328,027 +0.02(+0.21%)
Nov 08, 2012 9.991 10.01 9.933 9.933 2,075,069 -0.07(-0.66%)
Nov 07, 2012 10.09 10.09 9.984 9.998 2,192,888 -0.10(-0.97%)
Nov 06, 2012 10.11 10.12 10.06 10.10 1,598,106 +0.04(+0.42%)
Nov 05, 2012 10.08 10.11 10.04 10.05 1,959,692 -0.03(-0.25%)
Nov 02, 2012 10.18 10.21 10.08 10.08 2,409,656 -0.04(-0.42%)
Nov 01, 2012 10.17 10.19 10.06 10.12 2,104,103 -0.09(-0.89%)
Oct 31, 2012 10.18 10.27 10.14 10.21 2,637,402 +0.15(+1.53%)
Oct 26, 2012 10.05 10.06 10.06 10.06 1,851,359 -0.00(-0.05%)
Oct 25, 2012 10.01 10.07 9.987 10.06 2,383,487 +0.13(+1.29%)
Oct 24, 2012 10.06 10.06 9.907 9.935 3,325,727 -0.05(-0.47%)
Oct 23, 2012 10.07 10.07 9.949 9.982 1,825,724 -0.12(-1.20%)
Oct 19, 2012 10.17 10.21 10.07 10.10 6,791,552 -0.27(-2.59%)
Oct 18, 2012 10.41 10.44 10.36 10.37 1,630,739 -0.03(-0.29%)
Oct 17, 2012 10.33 10.44 10.33 10.40 1,493,351 +0.09(+0.84%)
Oct 16, 2012 10.25 10.36 10.24 10.32 1,523,175 +0.05(+0.46%)
Oct 15, 2012 10.26 10.31 10.24 10.27 1,488,102 +0.02(+0.21%)
Oct 12, 2012 10.30 10.30 10.21 10.25 1,397,325 -0.04(-0.36%)
Oct 11, 2012 10.30 10.37 10.28 10.29 1,112,726 +0.01(+0.11%)
Oct 10, 2012 10.30 10.34 10.26 10.27 1,478,621 -0.02(-0.20%)
Oct 09, 2012 10.47 10.48 10.28 10.30 1,719,622 -0.12(-1.15%)
Oct 08, 2012 10.43 10.44 10.36 10.41 876,268 -0.03(-0.31%)
Oct 05, 2012 10.55 10.55 10.41 10.45 1,659,016 -0.03(-0.29%)
Oct 04, 2012 10.34 10.49 10.34 10.48 2,081,913 +0.19(+1.89%)
Oct 03, 2012 10.32 10.37 10.27 10.28 2,475,123 -0.05(-0.48%)
Oct 02, 2012 10.38 10.39 10.28 10.33 4,628,847 -0.01(-0.07%)
Oct 01, 2012 10.30 10.41 10.28 10.34 1,606,660 +0.06(+0.59%)
Sep 28, 2012 10.30 10.32 10.21 10.28 1,889,827 -0.08(-0.77%)
Sep 27, 2012 10.32 10.40 10.28 10.36 1,613,123 +0.03(+0.27%)
Sep 26, 2012 10.27 10.41 10.25 10.33 2,109,861 +0.05(+0.46%)
Sep 25, 2012 10.25 10.36 10.25 10.28 1,890,391 +0.03(+0.32%)
Sep 24, 2012 10.19 10.28 10.16 10.25 1,884,902 +0.05(+0.46%)
Sep 21, 2012 10.33 10.35 10.19 10.20 2,232,373 -0.10(-0.98%)
Sep 20, 2012 10.21 10.34 10.20 10.30 2,105,697 +0.02(+0.21%)
Sep 19, 2012 10.38 10.38 10.27 10.28 2,197,081 -0.06(-0.59%)
Sep 18, 2012 10.27 10.36 10.24 10.34 2,605,060 +0.10(+0.98%)
Sep 17, 2012 10.21 10.26 10.16 10.24 2,674,686 -0.01(-0.07%)
Sep 14, 2012 10.51 10.52 10.18 10.25 4,986,000 -0.23(-2.19%)
Sep 13, 2012 10.52 10.57 10.45 10.48 2,890,339 -0.05(-0.47%)
Sep 12, 2012 10.54 10.58 10.50 10.53 2,477,919 +0.16(+1.54%)
Sep 11, 2012 10.38 10.42 10.35 10.37 3,113,864 +0.05(+0.46%)
Sep 10, 2012 10.29 10.36 10.29 10.32 2,514,473 +0.04(+0.40%)
Sep 07, 2012 10.36 10.37 10.25 10.28 2,062,422 -0.03(-0.31%)
Sep 06, 2012 10.24 10.32 10.22 10.31 2,007,452 +0.16(+1.57%)
Sep 05, 2012 10.16 10.19 9.927 10.15 1,931,488 -0.04(-0.38%)
Sep 04, 2012 10.19 10.21 10.12 10.19 1,811,992 +0.05(+0.47%)
Aug 31, 2012 10.26 10.30 10.14 10.14 2,317,601 -0.07(-0.71%)
Aug 30, 2012 10.27 10.29 10.16 10.22 1,751,102 -0.08(-0.75%)
Aug 29, 2012 10.29 10.32 10.25 10.29 1,592,100 +0.02(+0.18%)
Aug 27, 2012 10.32 10.32 10.27 10.28 1,874,878 +0.01(+0.11%)
Aug 24, 2012 10.18 10.33 10.18 10.27 2,162,910 +0.06(+0.63%)
Aug 23, 2012 10.22 10.23 10.13 10.20 3,139,174 -0.03(-0.24%)
Aug 22, 2012 10.23 10.27 10.20 10.23 1,685,760 -0.06(-0.58%)
Aug 21, 2012 10.40 10.40 10.28 10.29 2,153,065 -0.08(-0.77%)
Aug 20, 2012 10.31 10.39 10.29 10.37 1,665,792 +0.05(+0.53%)
Aug 17, 2012 10.31 10.33 10.27 10.31 1,729,573 -0.01(-0.07%)
Aug 16, 2012 10.34 10.36 10.25 10.32 2,130,601 -0.01(-0.09%)
Aug 15, 2012 10.35 10.37 10.13 10.33 2,327,828 -0.02(-0.20%)
Aug 14, 2012 10.36 10.39 10.32 10.35 1,876,891 -0.00(-0.02%)
Aug 13, 2012 10.34 10.40 10.29 10.35 2,933,570 -0.02(-0.20%)
Aug 10, 2012 10.28 10.38 10.24 10.37 3,008,332 +0.06(+0.58%)
Aug 09, 2012 10.18 10.33 10.16 10.31 5,296,431 +0.15(+1.48%)
Aug 08, 2012 10.06 10.31 9.992 10.16 6,348,466 +0.28(+2.84%)
Aug 07, 2012 9.784 9.914 9.773 9.880 3,097,102 +0.14(+1.43%)
Aug 06, 2012 9.741 9.771 9.691 9.741 1,378,295 +0.03(+0.35%)
Aug 03, 2012 9.752 9.818 9.695 9.707 2,102,283 +0.07(+0.71%)
Aug 02, 2012 9.636 9.693 9.558 9.638 1,893,851 -0.02(-0.24%)
Aug 01, 2012 9.743 9.771 9.651 9.661 2,919,036 -0.04(-0.40%)
Jul 31, 2012 9.668 9.757 9.661 9.700 2,651,735 +0.03(+0.28%)
Jul 30, 2012 9.627 9.691 9.556 9.672 2,669,216 +0.05(+0.47%)
Jul 27, 2012 9.533 9.652 9.497 9.627 2,848,510 +0.16(+1.69%)
Jul 26, 2012 9.470 9.503 9.401 9.467 2,386,416 +0.11(+1.19%)
Jul 25, 2012 9.367 9.397 9.289 9.356 1,873,558 +0.02(+0.20%)
Jul 24, 2012 9.267 9.356 9.257 9.337 2,108,419 +0.07(+0.76%)
Jul 23, 2012 9.346 9.346 9.246 9.267 3,781,593 -0.19(-2.05%)
Jul 20, 2012 9.490 9.520 9.453 9.460 2,418,410 -0.09(-0.98%)
Jul 19, 2012 9.625 9.627 9.537 9.554 2,020,469 -0.04(-0.38%)
Jul 18, 2012 9.563 9.634 9.556 9.590 2,252,750 +0.02(+0.17%)
Jul 17, 2012 9.577 9.615 9.549 9.574 2,709,494 +0.01(+0.10%)
Jul 16, 2012 9.531 9.599 9.513 9.565 2,887,297 -0.00(-0.02%)
Jul 13, 2012 9.490 9.597 9.474 9.568 2,014,592 +0.08(+0.84%)
Jul 12, 2012 9.428 9.519 9.371 9.488 2,067,189 -0.02(-0.17%)
Jul 11, 2012 9.565 9.588 9.449 9.504 3,461,979 -0.03(-0.36%)
Jul 10, 2012 9.554 9.583 9.501 9.538 4,014,729 +0.01(+0.14%)
Jul 09, 2012 9.465 9.540 9.445 9.524 1,636,987 +0.04(+0.38%)
Jul 06, 2012 9.488 9.513 9.378 9.488 1,743,572 -0.03(-0.34%)
Jul 05, 2012 9.488 9.563 9.435 9.520 1,741,120 +0.01(+0.12%)
Jul 03, 2012 9.460 9.577 9.444 9.508 1,916,419 +0.03(+0.31%)
Jul 02, 2012 9.397 9.485 9.397 9.479 832,545 +0.08(+0.90%)
Jun 29, 2012 9.360 9.410 9.292 9.394 2,122,014 +0.18(+1.95%)
Jun 28, 2012 9.212 9.226 9.125 9.214 1,997,957 -0.04(-0.44%)
Jun 27, 2012 9.312 9.330 9.214 9.255 1,760,724 -0.04(-0.44%)
Jun 26, 2012 9.164 9.346 9.157 9.296 2,780,401 +0.15(+1.65%)
Jun 25, 2012 9.080 9.183 9.059 9.146 2,091,814 -0.01(-0.07%)
Jun 22, 2012 9.118 9.191 9.116 9.153 1,292,534 +0.06(+0.68%)
Jun 21, 2012 9.305 9.307 9.084 9.091 2,866,470 -0.20(-2.18%)
Jun 20, 2012 9.317 9.335 9.188 9.294 2,311,137 +0.02(+0.20%)
Jun 19, 2012 9.216 9.319 9.207 9.276 3,032,063 +0.14(+1.52%)
Jun 18, 2012 9.159 9.178 9.100 9.137 3,251,617 -0.05(-0.52%)
Jun 15, 2012 9.216 9.237 9.121 9.184 2,952,384 -0.05(-0.59%)
Jun 14, 2012 9.271 9.294 9.178 9.239 3,410,378 -0.01(-0.15%)
Jun 13, 2012 9.212 9.314 9.175 9.253 2,565,267 +0.16(+1.71%)
Jun 12, 2012 9.040 9.104 9.007 9.098 2,446,517 +0.11(+1.19%)
Jun 11, 2012 9.124 9.140 8.987 8.991 2,456,712 -0.07(-0.74%)
Jun 08, 2012 8.991 9.113 8.951 9.058 2,068,643 -0.00(-0.02%)
Jun 07, 2012 9.024 9.090 8.993 9.060 3,772,190 +0.09(+1.02%)
Jun 06, 2012 8.845 8.971 8.825 8.969 2,435,119 +0.15(+1.69%)
Jun 05, 2012 8.782 8.851 8.747 8.820 1,911,590 +0.04(+0.40%)
Jun 04, 2012 8.734 8.796 8.691 8.785 2,486,240 +0.05(+0.61%)
Jun 01, 2012 8.807 8.833 8.696 8.731 2,579,558 -0.13(-1.43%)
May 31, 2012 8.769 8.900 8.713 8.858 3,010,872 +0.12(+1.40%)
May 30, 2012 8.742 8.784 8.716 8.736 2,138,751 -0.08(-0.96%)
May 29, 2012 8.776 8.829 8.751 8.820 1,929,887 +0.09(+0.99%)
May 25, 2012 8.734 8.778 8.687 8.734 2,396,773 -0.01(-0.08%)
May 24, 2012 8.882 8.882 8.694 8.740 2,584,746 -0.13(-1.50%)
May 23, 2012 8.882 8.898 8.774 8.873 2,362,642 -0.08(-0.92%)
May 22, 2012 8.927 8.956 8.897 8.956 2,332,362 +0.00(+0.05%)
May 21, 2012 8.849 8.953 8.838 8.951 1,603,712 +0.12(+1.36%)
May 18, 2012 8.973 8.976 8.787 8.831 3,114,138 -0.10(-1.12%)
May 17, 2012 8.971 8.989 8.913 8.931 4,117,972 -0.05(-0.57%)
May 16, 2012 9.000 9.036 8.933 8.982 2,945,642 -0.00(-0.05%)
May 15, 2012 8.933 9.049 8.896 8.987 2,728,127 +0.04(+0.45%)
May 14, 2012 8.960 8.984 8.905 8.947 1,467,977 -0.06(-0.62%)
May 11, 2012 9.007 9.122 8.996 9.002 1,694,697 +0.00(+0.02%)
May 10, 2012 9.011 9.033 8.940 9.000 2,302,357 +0.06(+0.70%)
May 09, 2012 8.940 8.991 8.871 8.938 3,174,856 -0.07(-0.79%)
May 08, 2012 9.096 9.147 8.953 9.009 2,826,795 -0.13(-1.39%)
May 07, 2012 9.000 9.139 8.987 9.135 2,481,845 +0.12(+1.38%)
May 04, 2012 9.007 9.038 8.956 9.011 2,029,248 -0.05(-0.51%)
May 03, 2012 9.104 9.104 8.967 9.058 2,561,851 -0.00(-0.05%)
May 02, 2012 8.967 9.084 8.916 9.062 2,633,508 +0.05(+0.59%)
May 01, 2012 8.976 9.033 8.960 9.009 2,498,512 +0.01(+0.10%)
Apr 30, 2012 8.991 9.018 8.933 9.000 2,155,832 -0.04(-0.44%)
Apr 27, 2012 8.947 9.047 8.902 9.040 3,644,543 +0.14(+1.52%)
Apr 26, 2012 8.929 8.940 8.880 8.905 2,709,970 -0.01(-0.15%)
Apr 25, 2012 8.980 8.980 8.885 8.918 3,191,802 -0.02(-0.17%)
Apr 24, 2012 8.893 8.951 8.889 8.933 2,284,172 +0.05(+0.52%)
Apr 23, 2012 8.891 8.898 8.833 8.887 3,592,638 -0.06(-0.72%)
Apr 20, 2012 8.945 8.982 8.927 8.951 1,953,340 +0.05(+0.55%)
Apr 19, 2012 8.933 8.976 8.876 8.902 1,807,861 -0.03(-0.37%)
Apr 18, 2012 8.951 9.022 8.911 8.936 2,019,998 -0.01(-0.10%)
Apr 17, 2012 8.920 8.999 8.907 8.945 1,617,924 +0.10(+1.18%)
Apr 16, 2012 8.847 8.887 8.816 8.840 2,137,161 +0.03(+0.35%)
Apr 13, 2012 8.893 8.911 8.802 8.809 2,106,557 -0.08(-0.92%)
Apr 12, 2012 8.867 8.918 8.816 8.891 2,029,316 +0.08(+0.88%)
Apr 11, 2012 8.756 8.867 8.729 8.813 2,296,921 +0.09(+1.04%)
Apr 10, 2012 8.887 8.887 8.709 8.722 2,912,196 -0.20(-2.29%)
Apr 09, 2012 8.905 8.945 8.885 8.927 1,497,042 -0.07(-0.74%)
Apr 05, 2012 8.991 9.004 8.953 8.993 1,983,260 +0.04(+0.40%)
Apr 04, 2012 8.964 8.998 8.920 8.958 2,434,790 -0.03(-0.37%)
Apr 03, 2012 8.996 9.071 8.973 8.991 2,680,541 -0.01(-0.15%)
Apr 02, 2012 8.911 9.013 8.898 9.004 2,087,904 +0.11(+1.22%)
Mar 30, 2012 8.907 8.925 8.869 8.896 1,555,612 -0.01(-0.12%)
Mar 29, 2012 8.849 8.916 8.779 8.907 4,016,855 +0.02(+0.28%)
Mar 28, 2012 8.876 8.964 8.813 8.882 2,615,468 +0.02(+0.18%)
Mar 27, 2012 8.967 8.978 8.867 8.867 2,354,289 -0.09(-0.99%)
Mar 26, 2012 8.951 9.016 8.918 8.956 2,919,243 +0.06(+0.62%)
Mar 23, 2012 8.871 8.920 8.856 8.900 2,484,998 +0.02(+0.18%)
Mar 22, 2012 8.851 8.913 8.849 8.885 3,864,778 -0.06(-0.67%)
Mar 21, 2012 8.869 8.960 8.858 8.945 4,110,074 +0.10(+1.10%)
Mar 20, 2012 8.862 8.907 8.771 8.847 6,309,494 -0.05(-0.52%)
Mar 19, 2012 8.887 8.973 8.871 8.893 3,890,884 -0.00(-0.03%)
Mar 16, 2012 8.987 8.987 8.882 8.896 3,633,515 -0.07(-0.79%)
Mar 15, 2012 8.927 9.064 8.882 8.967 4,235,851 -0.02(-0.25%)
Mar 14, 2012 9.167 9.202 8.949 8.989 3,231,278 -0.17(-1.89%)
Mar 13, 2012 9.233 9.233 9.127 9.162 2,883,640 +0.09(+0.95%)
Mar 12, 2012 9.056 9.099 9.038 9.076 2,711,965 +0.01(+0.07%)
Mar 09, 2012 9.060 9.099 9.028 9.069 3,098,853 +0.04(+0.46%)
Mar 08, 2012 8.998 9.091 8.983 9.028 3,363,777 +0.12(+1.31%)
Mar 07, 2012 8.855 8.948 8.805 8.911 2,372,831 +0.06(+0.66%)
Mar 06, 2012 8.870 8.913 8.814 8.853 2,402,550 -0.07(-0.75%)
Mar 05, 2012 8.881 8.944 8.836 8.920 2,540,118 +0.02(+0.27%)
Mar 02, 2012 8.916 8.916 8.861 8.896 3,111,022 -0.02(-0.17%)
Mar 01, 2012 8.894 8.987 8.866 8.911 4,053,885 +0.06(+0.68%)
Feb 29, 2012 8.799 8.868 8.792 8.851 2,956,629 +0.10(+1.09%)
Feb 28, 2012 8.730 8.775 8.710 8.756 1,966,487 +0.05(+0.52%)
Feb 27, 2012 8.645 8.714 8.626 8.710 2,406,147 +0.04(+0.47%)
Feb 24, 2012 8.671 8.697 8.645 8.669 2,521,773 +0.00(+0.02%)
Feb 23, 2012 8.706 8.721 8.641 8.667 2,637,944 -0.03(-0.35%)
Feb 22, 2012 8.613 8.712 8.587 8.697 2,432,297 +0.06(+0.75%)
Feb 21, 2012 8.671 8.751 8.615 8.632 3,151,208 +0.00(+0.00%)
Feb 17, 2012 8.660 8.682 8.602 8.632 2,250,774 -0.02(-0.20%)
Feb 16, 2012 8.507 8.671 8.492 8.650 2,865,257 +0.13(+1.50%)
Feb 15, 2012 8.572 8.595 8.509 8.522 6,656,429 -0.01(-0.10%)
Feb 14, 2012 8.522 8.552 8.468 8.531 5,669,038 -0.01(-0.13%)
Feb 13, 2012 8.546 8.604 8.498 8.541 3,555,675 +0.05(+0.61%)
Feb 10, 2012 8.531 8.559 8.442 8.489 3,884,711 -0.11(-1.33%)
Feb 09, 2012 8.814 8.825 8.548 8.604 8,476,480 -0.26(-2.98%)
Feb 08, 2012 8.827 8.892 8.818 8.868 2,741,610 +0.04(+0.49%)
Feb 07, 2012 8.797 8.849 8.697 8.825 2,109,234 +0.01(+0.15%)
Feb 06, 2012 8.751 8.820 8.717 8.812 2,641,130 +0.03(+0.34%)
Feb 03, 2012 8.842 8.849 8.688 8.781 4,966,798 -0.03(-0.29%)
Feb 02, 2012 8.827 8.857 8.766 8.807 3,450,035 +0.00(+0.02%)
Feb 01, 2012 8.861 8.892 8.779 8.805 3,683,729 -0.02(-0.22%)
Jan 31, 2012 8.794 8.838 8.717 8.825 2,277,700 +0.07(+0.79%)
Jan 30, 2012 8.691 8.764 8.626 8.756 4,313,280 +0.02(+0.17%)
Jan 27, 2012 8.688 8.801 8.652 8.740 3,196,457 +0.05(+0.60%)
Jan 26, 2012 8.859 8.868 8.675 8.688 5,422,774 -0.14(-1.54%)
Jan 25, 2012 8.855 8.864 8.749 8.825 3,633,759 -0.09(-0.99%)
Jan 24, 2012 8.942 8.961 8.868 8.913 1,841,776 -0.06(-0.67%)
Jan 23, 2012 9.058 9.080 8.937 8.974 2,606,764 -0.03(-0.29%)
Jan 20, 2012 8.970 9.013 8.939 9.000 1,714,735 +0.00(+0.05%)
Jan 19, 2012 9.073 9.078 8.961 8.996 2,637,200 -0.05(-0.55%)
Jan 18, 2012 8.989 9.084 8.983 9.045 1,795,168 +0.04(+0.48%)
Jan 17, 2012 9.009 9.069 8.950 9.002 1,960,315 +0.04(+0.43%)
Jan 13, 2012 8.939 8.989 8.868 8.963 2,222,682 -0.04(-0.46%)
Jan 12, 2012 8.965 9.015 8.899 9.004 1,921,220 +0.08(+0.87%)
Jan 11, 2012 8.896 8.946 8.859 8.926 2,240,154 +0.03(+0.29%)
Jan 10, 2012 8.922 8.985 8.894 8.900 2,892,248 +0.03(+0.37%)
Jan 09, 2012 8.818 8.885 8.777 8.868 2,470,236 +0.06(+0.69%)
Jan 06, 2012 8.976 8.976 8.792 8.807 4,009,658 -0.21(-2.28%)
Jan 05, 2012 8.985 9.056 8.879 9.013 3,962,666 -0.02(-0.19%)
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.