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

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Feb 28, 2007 15.11 15.64 14.90 15.02 1,090,727 +0.06(+0.37%)
Feb 27, 2007 15.45 15.63 14.83 14.97 798,591 -0.87(-5.49%)
Feb 26, 2007 15.78 15.88 15.72 15.84 459,505 +0.09(+0.58%)
Feb 23, 2007 15.63 15.77 15.54 15.74 349,519 +0.15(+0.97%)
Feb 22, 2007 15.73 15.83 15.48 15.59 632,526 -0.18(-1.17%)
Feb 21, 2007 15.72 15.78 15.54 15.78 651,219 +0.21(+1.33%)
Feb 20, 2007 15.61 15.68 15.51 15.57 822,936 -0.25(-1.57%)
Feb 16, 2007 15.87 16.07 15.74 15.82 2,043,212 +0.58(+3.84%)
Feb 15, 2007 15.00 15.40 15.00 15.23 1,701,300 +0.36(+2.44%)
Feb 14, 2007 14.51 14.88 14.51 14.87 1,271,217 +0.44(+3.03%)
Feb 13, 2007 14.26 14.45 14.20 14.43 362,750 +0.27(+1.92%)
Feb 12, 2007 14.44 14.45 14.09 14.16 745,989 -0.17(-1.22%)
Feb 09, 2007 14.46 14.51 14.23 14.34 456,897 -0.07(-0.51%)
Feb 08, 2007 14.45 14.57 14.40 14.41 618,615 +0.01(+0.06%)
Feb 07, 2007 14.51 14.58 14.35 14.40 684,476 +0.00(+0.03%)
Feb 06, 2007 14.28 14.57 14.25 14.40 1,750,206 +0.19(+1.33%)
Feb 05, 2007 14.06 14.21 13.84 14.21 1,305,264 +0.09(+0.65%)
Feb 02, 2007 14.28 14.34 14.07 14.11 1,710,646 -0.13(-0.94%)
Feb 01, 2007 14.29 14.49 14.21 14.25 1,756,945 +0.01(+0.06%)
Jan 31, 2007 14.20 14.34 14.17 14.24 899,665 -0.02(-0.16%)
Jan 30, 2007 14.24 14.36 14.16 14.26 1,352,215 -0.20(-1.37%)
Jan 29, 2007 14.92 14.96 14.37 14.46 1,760,205 -0.40(-2.66%)
Jan 26, 2007 14.97 15.11 14.80 14.86 807,286 -0.08(-0.55%)
Jan 25, 2007 15.09 15.18 14.88 14.94 1,092,901 -0.13(-0.86%)
Jan 24, 2007 14.67 15.09 14.67 15.07 875,972 +0.41(+2.79%)
Jan 23, 2007 14.60 14.73 14.44 14.66 469,069 +0.14(+0.95%)
Jan 22, 2007 14.64 14.66 14.40 14.52 629,917 -0.06(-0.41%)
Jan 19, 2007 14.44 14.67 14.37 14.58 624,918 +0.08(+0.54%)
Jan 18, 2007 14.73 14.77 14.44 14.50 879,450 -0.21(-1.44%)
Jan 17, 2007 14.85 14.88 14.64 14.71 667,956 -0.18(-1.20%)
Jan 16, 2007 15.27 15.38 14.78 14.89 802,938 -0.29(-1.91%)
Jan 12, 2007 15.07 15.18 14.51 15.18 1,233,535 +0.33(+2.20%)
Jan 11, 2007 13.99 14.91 13.99 14.86 1,284,615 +0.94(+6.74%)
Jan 10, 2007 13.81 13.94 13.70 13.92 538,842 +0.18(+1.31%)
Jan 09, 2007 13.98 14.01 13.68 13.74 666,652 -0.15(-1.06%)
Jan 08, 2007 13.83 14.05 13.83 13.88 483,197 +7.01(+101.87%)
Jan 05, 2007 6.907 6.907 6.826 6.878 771,638 -0.05(-0.75%)
Jan 04, 2007 6.981 7.061 6.869 6.930 1,006,825 -0.03(-0.46%)
Jan 03, 2007 6.855 7.003 6.855 6.962 840,325 +0.11(+1.56%)
Dec 29, 2006 6.897 6.907 6.820 6.855 346,476 -0.05(-0.68%)
Dec 28, 2006 6.751 6.928 6.751 6.902 452,549 +0.16(+2.35%)
Dec 27, 2006 3.385 6.773 6.171 6.743 1,241,142 +0.00(+0.05%)
Dec 26, 2006 6.671 6.758 6.667 6.740 155,197 +0.08(+1.14%)
Dec 22, 2006 6.700 6.700 6.620 6.664 245,185 -0.03(-0.41%)
Dec 21, 2006 6.744 6.799 6.664 6.692 433,856 -0.08(-1.12%)
Dec 20, 2006 6.788 6.805 6.744 6.767 782,506 -0.03(-0.37%)
Dec 19, 2006 6.826 6.838 6.740 6.793 459,505 -0.06(-0.86%)
Dec 18, 2006 6.822 6.925 6.811 6.851 486,023 +0.08(+1.21%)
Dec 15, 2006 6.713 6.816 6.702 6.770 679,042 +0.07(+1.05%)
Dec 14, 2006 6.738 6.756 6.693 6.700 492,109 -0.03(-0.48%)
Dec 13, 2006 6.771 6.774 6.725 6.732 472,112 -0.01(-0.19%)
Dec 12, 2006 6.742 6.753 6.694 6.744 681,650 -0.02(-0.34%)
Dec 11, 2006 6.809 6.845 6.741 6.767 853,367 -0.05(-0.79%)
Dec 08, 2006 6.903 6.910 6.789 6.822 1,039,429 -0.07(-1.08%)
Dec 07, 2006 6.978 6.983 6.874 6.896 628,613 -0.09(-1.33%)
Dec 06, 2006 6.986 7.016 6.970 6.989 522,540 -0.01(-0.12%)
Dec 05, 2006 7.022 7.022 6.958 6.998 612,528 -0.03(-0.41%)
Dec 04, 2006 6.928 7.027 6.928 7.026 1,091,162 +0.15(+2.14%)
Dec 01, 2006 6.984 7.037 6.838 6.879 849,454 -0.16(-2.29%)
Nov 30, 2006 7.011 7.070 7.000 7.040 440,377 -0.01(-0.08%)
Nov 29, 2006 7.052 7.095 7.008 7.046 593,401 -0.03(-0.45%)
Nov 28, 2006 7.056 7.125 7.029 7.078 790,766 +0.00(+0.07%)
Nov 27, 2006 7.063 7.125 7.047 7.073 1,062,035 +0.05(+0.75%)
Nov 24, 2006 6.981 7.062 6.981 7.021 268,225 +0.05(+0.74%)
Nov 22, 2006 6.878 7.009 6.838 6.969 764,248 +0.12(+1.73%)
Nov 21, 2006 6.642 6.864 6.636 6.850 489,066 +0.17(+2.62%)
Nov 20, 2006 6.603 6.718 6.595 6.675 480,806 +0.04(+0.66%)
Nov 17, 2006 6.659 6.694 6.601 6.632 341,694 -0.05(-0.79%)
Nov 16, 2006 6.728 6.728 6.684 6.685 542,538 -0.03(-0.48%)
Nov 15, 2006 6.673 6.733 6.659 6.717 804,243 -0.01(-0.12%)
Nov 14, 2006 6.849 6.849 6.695 6.725 709,472 -0.11(-1.62%)
Nov 13, 2006 6.830 6.896 6.809 6.835 577,316 -0.02(-0.27%)
Nov 10, 2006 6.857 6.923 6.824 6.854 498,630 +0.03(+0.46%)
Nov 09, 2006 6.769 6.884 6.766 6.823 649,045 +0.02(+0.25%)
Nov 08, 2006 6.833 6.856 6.776 6.805 1,354,606 -0.07(-0.99%)
Nov 07, 2006 6.942 6.977 6.852 6.873 1,730,209 -0.07(-0.99%)
Nov 06, 2006 6.955 7.011 6.899 6.942 1,582,837 -0.01(-0.17%)
Nov 03, 2006 6.993 7.144 6.892 6.954 1,787,593 +0.04(+0.60%)
Nov 02, 2006 6.977 7.056 6.909 6.912 1,019,867 +0.00(+0.03%)
Nov 01, 2006 6.836 6.952 6.687 6.910 1,765,857 +0.03(+0.43%)
Oct 31, 2006 6.930 6.983 6.825 6.880 1,924,097 +0.32(+4.84%)
Oct 30, 2006 6.509 6.586 6.460 6.563 740,338 +0.01(+0.14%)
Oct 27, 2006 6.480 6.585 6.475 6.554 814,676 +0.05(+0.83%)
Oct 26, 2006 6.493 6.555 6.470 6.500 686,867 +0.01(+0.14%)
Oct 25, 2006 6.396 6.508 6.395 6.490 1,979,307 +0.21(+3.29%)
Oct 24, 2006 6.272 6.296 6.191 6.283 439,942 -0.01(-0.16%)
Oct 23, 2006 6.222 6.315 6.218 6.294 267,356 +0.06(+0.90%)
Oct 20, 2006 6.266 6.268 6.192 6.237 170,847 +0.00(+0.02%)
Oct 19, 2006 6.158 6.242 6.127 6.236 435,595 +0.04(+0.63%)
Oct 18, 2006 6.180 6.291 6.114 6.197 593,835 +0.05(+0.77%)
Oct 17, 2006 6.179 6.179 6.085 6.150 489,066 -0.06(-1.04%)
Oct 16, 2006 6.129 6.214 6.062 6.214 386,036 +0.11(+1.75%)
Oct 13, 2006 6.068 6.122 6.046 6.107 301,699 +0.04(+0.64%)
Oct 12, 2006 5.997 6.080 5.946 6.068 601,226 +0.07(+1.09%)
Oct 11, 2006 6.105 6.148 5.947 6.003 792,940 -0.09(-1.49%)
Oct 10, 2006 6.256 6.291 6.069 6.093 668,173 -0.16(-2.59%)
Oct 09, 2006 6.248 6.303 6.243 6.256 239,099 +0.02(+0.39%)
Oct 06, 2006 6.213 6.307 6.165 6.232 406,468 -0.04(-0.70%)
Oct 05, 2006 6.209 6.306 6.114 6.275 564,274 +0.09(+1.47%)
Oct 04, 2006 6.162 6.206 6.133 6.184 441,246 +0.02(+0.35%)
Oct 03, 2006 6.243 6.280 6.123 6.162 497,326 -0.13(-2.03%)
Oct 02, 2006 6.264 6.307 6.227 6.290 477,763 -0.02(-0.33%)
Sep 29, 2006 6.303 6.344 6.225 6.311 511,237 +0.06(+0.94%)
Sep 28, 2006 6.245 6.286 6.217 6.252 366,039 +0.01(+0.11%)
Sep 27, 2006 6.129 6.245 6.129 6.245 1,670,652 +0.09(+1.42%)
Sep 26, 2006 6.219 6.220 6.129 6.158 387,340 -0.05(-0.85%)
Sep 25, 2006 6.190 6.305 6.188 6.211 779,029 +0.09(+1.52%)
Sep 22, 2006 6.058 6.131 6.015 6.118 263,878 +0.07(+1.22%)
Sep 21, 2006 6.083 6.097 6.044 6.044 183,019 -0.01(-0.15%)
Sep 20, 2006 6.211 6.296 6.003 6.053 676,433 +0.06(+1.02%)
Sep 19, 2006 5.944 6.039 5.924 5.992 593,835 +0.04(+0.62%)
Sep 18, 2006 5.952 5.960 5.889 5.955 357,344 +0.01(+0.21%)
Sep 15, 2006 5.952 5.952 5.866 5.943 413,424 +0.01(+0.14%)
Sep 14, 2006 6.003 6.035 5.931 5.935 329,957 -0.05(-0.86%)
Sep 13, 2006 5.976 6.015 5.959 5.987 921,184 -0.01(-0.23%)
Sep 12, 2006 5.976 6.031 5.957 6.000 1,071,164 +0.03(+0.56%)
Sep 11, 2006 5.843 5.969 5.843 5.967 669,912 +0.13(+2.29%)
Sep 08, 2006 5.836 5.859 5.805 5.834 392,122 -0.01(-0.22%)
Sep 07, 2006 5.832 5.858 5.784 5.846 251,706 -0.04(-0.61%)
Sep 06, 2006 5.935 5.935 5.808 5.882 578,185 -0.05(-0.91%)
Sep 05, 2006 5.991 6.018 5.916 5.936 717,297 -0.10(-1.71%)
Sep 01, 2006 5.952 6.081 5.952 6.039 579,055 +0.11(+1.84%)
Aug 31, 2006 5.929 5.944 5.851 5.930 448,637 +0.01(+0.14%)
Aug 30, 2006 5.883 5.955 5.869 5.922 721,645 +0.03(+0.59%)
Aug 29, 2006 5.789 5.905 5.776 5.888 691,214 +0.11(+1.93%)
Aug 28, 2006 5.732 5.790 5.731 5.776 336,043 +0.03(+0.54%)
Aug 25, 2006 5.735 5.768 5.720 5.745 432,552 +0.02(+0.34%)
Aug 24, 2006 5.712 5.734 5.706 5.725 358,214 +0.03(+0.57%)
Aug 23, 2006 5.729 5.760 5.673 5.693 500,804 -0.02(-0.30%)
Aug 22, 2006 5.697 5.720 5.675 5.710 681,650 +0.03(+0.53%)
Aug 21, 2006 5.727 5.727 5.648 5.681 333,869 +0.02(+0.37%)
Aug 18, 2006 5.687 5.735 5.660 5.660 384,297 -0.01(-0.16%)
Aug 17, 2006 5.669 5.729 5.645 5.669 620,354 +0.01(+0.20%)
Aug 16, 2006 5.622 5.690 5.622 5.658 546,450 +0.08(+1.46%)
Aug 15, 2006 5.541 5.595 5.518 5.576 509,933 +0.06(+1.08%)
Aug 14, 2006 5.570 5.584 5.493 5.516 708,168 -0.03(-0.52%)
Aug 11, 2006 5.561 5.587 5.544 5.545 374,299 -0.00(-0.08%)
Aug 10, 2006 5.533 5.551 5.484 5.549 646,437 +0.00(+0.04%)
Aug 09, 2006 5.468 5.590 5.463 5.547 985,089 +0.08(+1.45%)
Aug 08, 2006 5.434 5.516 5.417 5.468 843,803 +0.07(+1.26%)
Aug 07, 2006 5.388 5.425 5.388 5.400 840,325 -0.07(-1.24%)
Aug 04, 2006 5.509 5.530 5.422 5.468 986,828 -0.03(-0.46%)
Aug 03, 2006 5.386 5.520 5.372 5.493 1,199,409 +0.10(+1.79%)
Aug 02, 2006 5.372 5.423 5.337 5.396 935,530 +0.06(+1.19%)
Aug 01, 2006 5.292 5.379 5.244 5.333 1,680,650 +0.42(+8.59%)
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%)
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.