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

Rogers Communications (NY: RCI )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 30, 2007 18.39 18.73 18.30 18.59 460,945 +0.27(+1.46%)
Mar 29, 2007 18.30 18.48 18.11 18.32 463,941 +0.22(+1.19%)
Mar 28, 2007 18.36 18.41 17.97 18.10 470,640 -0.31(-1.66%)
Mar 27, 2007 18.74 18.77 18.37 18.41 680,929 -0.29(-1.55%)
Mar 26, 2007 18.59 18.70 18.39 18.70 291,726 +0.07(+0.40%)
Mar 23, 2007 18.52 18.67 18.40 18.62 339,142 +0.20(+1.08%)
Mar 22, 2007 18.79 18.97 18.35 18.43 464,646 -0.36(-1.93%)
Mar 21, 2007 18.76 18.91 18.64 18.79 417,230 +0.09(+0.49%)
Mar 20, 2007 18.82 19.11 18.64 18.70 495,670 -0.03(-0.15%)
Mar 19, 2007 18.15 18.89 18.15 18.73 931,409 +0.35(+1.88%)
Mar 16, 2007 18.06 18.44 18.06 18.38 490,911 +0.35(+1.95%)
Mar 15, 2007 18.13 18.18 17.98 18.03 328,566 -0.01(-0.06%)
Mar 14, 2007 17.94 18.17 17.71 18.04 329,448 +0.15(+0.86%)
Mar 13, 2007 18.30 18.38 17.86 17.89 435,033 -0.41(-2.26%)
Mar 12, 2007 18.33 18.53 18.16 18.30 452,660 -0.01(-0.06%)
Mar 09, 2007 18.15 18.39 17.97 18.31 417,054 +0.24(+1.35%)
Mar 08, 2007 18.07 18.15 17.94 18.07 493,202 -0.03(-0.16%)
Mar 07, 2007 18.20 18.27 17.45 18.10 443,670 +0.01(+0.06%)
Mar 06, 2007 18.18 18.26 18.05 18.09 551,547 +0.19(+1.05%)
Mar 05, 2007 18.05 18.19 17.85 17.90 504,660 -0.35(-1.93%)
Mar 02, 2007 18.09 18.40 18.08 18.25 490,029 +0.04(+0.22%)
Mar 01, 2007 18.22 18.39 17.93 18.21 721,648 -0.31(-1.68%)
Feb 28, 2007 18.64 19.29 18.37 18.52 884,521 +0.07(+0.37%)
Feb 27, 2007 19.05 19.27 18.29 18.45 647,614 -1.07(-5.49%)
Feb 26, 2007 19.46 19.58 19.38 19.53 372,634 +0.11(+0.58%)
Feb 23, 2007 19.27 19.44 19.16 19.41 283,441 +0.19(+0.97%)
Feb 22, 2007 19.40 19.52 19.09 19.23 512,944 -0.23(-1.17%)
Feb 21, 2007 19.39 19.46 19.16 19.45 528,103 +0.26(+1.33%)
Feb 20, 2007 19.24 19.34 19.12 19.20 667,357 -0.31(-1.57%)
Feb 16, 2007 19.57 19.82 19.41 19.50 1,656,935 +0.72(+3.84%)
Feb 15, 2007 18.49 18.99 18.49 18.78 1,379,662 +0.45(+2.44%)
Feb 14, 2007 17.90 18.35 17.90 18.34 1,030,888 +0.54(+3.03%)
Feb 13, 2007 17.58 17.81 17.51 17.80 294,171 +0.33(+1.92%)
Feb 12, 2007 17.81 17.81 17.37 17.46 604,957 -0.22(-1.22%)
Feb 09, 2007 17.84 17.89 17.55 17.68 370,518 -0.09(-0.51%)
Feb 08, 2007 17.81 17.97 17.75 17.77 501,663 +0.01(+0.06%)
Feb 07, 2007 17.89 17.98 17.70 17.76 555,073 +0.01(+0.03%)
Feb 06, 2007 17.60 17.97 17.57 17.75 1,419,323 +0.23(+1.33%)
Feb 05, 2007 17.34 17.52 17.07 17.52 1,058,499 +0.11(+0.65%)
Feb 02, 2007 17.61 17.68 17.35 17.41 1,387,242 -0.16(-0.94%)
Feb 01, 2007 17.62 17.87 17.52 17.57 1,424,787 +0.01(+0.06%)
Jan 31, 2007 17.51 17.68 17.47 17.56 729,580 -0.03(-0.16%)
Jan 30, 2007 17.56 17.71 17.46 17.59 1,096,573 -0.24(-1.37%)
Jan 29, 2007 18.40 18.45 17.72 17.83 1,427,431 -0.49(-2.66%)
Jan 26, 2007 18.47 18.64 18.26 18.32 654,665 -0.10(-0.55%)
Jan 25, 2007 18.61 18.72 18.35 18.42 886,283 -0.16(-0.86%)
Jan 24, 2007 18.09 18.60 18.09 18.58 710,366 +0.50(+2.79%)
Jan 23, 2007 18.00 18.16 17.81 18.07 380,389 +0.17(+0.95%)
Jan 22, 2007 18.05 18.08 17.76 17.90 510,829 -0.07(-0.41%)
Jan 19, 2007 17.81 18.09 17.72 17.98 506,775 +0.10(+0.54%)
Jan 18, 2007 18.17 18.22 17.81 17.88 713,187 -0.26(-1.44%)
Jan 17, 2007 18.31 18.35 18.06 18.14 541,676 -0.22(-1.20%)
Jan 16, 2007 18.83 18.97 18.22 18.36 651,140 -0.36(-1.91%)
Jan 12, 2007 18.59 18.72 17.90 18.72 1,000,330 +0.40(+2.20%)
Jan 11, 2007 17.26 18.39 17.26 18.32 1,041,753 +1.16(+6.74%)
Jan 10, 2007 17.02 17.20 16.89 17.16 436,972 +0.22(+1.31%)
Jan 09, 2007 17.23 17.28 16.87 16.94 540,619 -0.18(-1.06%)
Jan 08, 2007 17.05 17.33 17.05 17.12 391,847 +8.64(+101.87%)
Jan 05, 2007 8.517 8.517 8.418 8.481 625,757 -0.06(-0.75%)
Jan 04, 2007 8.609 8.707 8.470 8.545 816,481 -0.04(-0.46%)
Jan 03, 2007 8.453 8.636 8.453 8.585 681,458 +0.13(+1.56%)
Dec 29, 2006 8.505 8.517 8.410 8.453 280,973 -0.06(-0.68%)
Dec 28, 2006 8.325 8.544 8.325 8.511 366,993 +0.20(+2.35%)
Dec 27, 2006 4.174 8.352 7.609 8.315 1,006,499 +0.00(+0.05%)
Dec 26, 2006 8.226 8.334 8.222 8.311 125,856 +0.09(+1.14%)
Dec 22, 2006 8.261 8.261 8.164 8.218 198,832 -0.03(-0.41%)
Dec 21, 2006 8.317 8.383 8.218 8.252 351,834 -0.09(-1.12%)
Dec 20, 2006 8.371 8.392 8.317 8.345 634,570 -0.03(-0.37%)
Dec 19, 2006 8.418 8.432 8.311 8.376 372,634 -0.07(-0.86%)
Dec 18, 2006 8.412 8.539 8.399 8.449 394,139 +0.10(+1.21%)
Dec 15, 2006 8.279 8.405 8.264 8.348 550,666 +0.09(+1.05%)
Dec 14, 2006 8.308 8.331 8.253 8.261 399,074 -0.04(-0.48%)
Dec 13, 2006 8.349 8.354 8.293 8.301 382,857 -0.02(-0.19%)
Dec 12, 2006 8.314 8.327 8.254 8.317 552,781 -0.03(-0.34%)
Dec 11, 2006 8.396 8.440 8.313 8.345 692,034 -0.07(-0.79%)
Dec 08, 2006 8.513 8.521 8.372 8.412 842,921 -0.09(-1.08%)
Dec 07, 2006 8.605 8.610 8.477 8.504 509,771 -0.11(-1.33%)
Dec 06, 2006 8.615 8.652 8.595 8.619 423,752 -0.01(-0.11%)
Dec 05, 2006 8.659 8.659 8.581 8.629 496,727 -0.04(-0.41%)
Dec 04, 2006 8.544 8.666 8.544 8.664 884,873 +0.18(+2.14%)
Dec 01, 2006 8.612 8.677 8.432 8.483 688,861 -0.20(-2.29%)
Nov 30, 2006 8.646 8.718 8.632 8.681 357,122 -0.01(-0.08%)
Nov 29, 2006 8.695 8.749 8.642 8.688 481,216 -0.04(-0.45%)
Nov 28, 2006 8.701 8.786 8.667 8.728 641,269 +0.01(+0.07%)
Nov 27, 2006 8.710 8.786 8.690 8.722 861,253 +0.07(+0.75%)
Nov 24, 2006 8.609 8.708 8.609 8.657 217,516 +0.06(+0.74%)
Nov 22, 2006 8.481 8.643 8.432 8.593 619,764 +0.15(+1.73%)
Nov 21, 2006 8.191 8.464 8.183 8.447 396,606 +0.22(+2.62%)
Nov 20, 2006 8.142 8.284 8.132 8.232 389,908 +0.05(+0.66%)
Nov 17, 2006 8.212 8.254 8.140 8.178 277,095 -0.07(-0.79%)
Nov 16, 2006 8.297 8.297 8.242 8.243 439,969 -0.04(-0.48%)
Nov 15, 2006 8.229 8.303 8.212 8.283 652,197 -0.01(-0.12%)
Nov 14, 2006 8.446 8.446 8.256 8.293 575,344 -0.14(-1.62%)
Nov 13, 2006 8.422 8.504 8.396 8.429 468,172 -0.02(-0.27%)
Nov 10, 2006 8.456 8.537 8.415 8.452 404,362 +0.04(+0.46%)
Nov 09, 2006 8.347 8.488 8.344 8.413 526,341 +0.02(+0.25%)
Nov 08, 2006 8.426 8.454 8.355 8.392 1,098,512 -0.08(-0.99%)
Nov 07, 2006 8.561 8.603 8.449 8.476 1,403,106 -0.09(-0.99%)
Nov 06, 2006 8.576 8.646 8.507 8.561 1,283,595 -0.01(-0.17%)
Nov 03, 2006 8.623 8.809 8.498 8.575 1,449,641 +0.05(+0.60%)
Nov 02, 2006 8.603 8.701 8.520 8.524 827,057 +0.00(+0.03%)
Nov 01, 2006 8.430 8.572 8.246 8.521 1,432,014 +0.04(+0.43%)
Oct 31, 2006 8.545 8.610 8.416 8.484 1,560,339 +0.39(+4.84%)
Oct 30, 2006 8.026 8.121 7.966 8.093 600,374 +0.01(+0.14%)
Oct 27, 2006 7.991 8.120 7.985 8.081 660,658 +0.07(+0.83%)
Oct 26, 2006 8.006 8.083 7.978 8.015 557,012 +0.01(+0.14%)
Oct 25, 2006 7.887 8.025 7.886 8.003 1,605,111 +0.26(+3.29%)
Oct 24, 2006 7.734 7.764 7.635 7.748 356,769 -0.01(-0.16%)
Oct 23, 2006 7.673 7.788 7.667 7.761 216,811 +0.07(+0.90%)
Oct 20, 2006 7.727 7.730 7.636 7.691 138,547 +0.00(+0.02%)
Oct 19, 2006 7.593 7.697 7.555 7.690 353,244 +0.05(+0.63%)
Oct 18, 2006 7.620 7.758 7.540 7.642 481,568 +0.06(+0.77%)
Oct 17, 2006 7.619 7.619 7.504 7.584 396,606 -0.08(-1.04%)
Oct 16, 2006 7.558 7.663 7.476 7.663 313,054 +0.13(+1.75%)
Oct 13, 2006 7.483 7.550 7.456 7.531 244,662 +0.05(+0.64%)
Oct 12, 2006 7.395 7.497 7.333 7.483 487,561 +0.08(+1.09%)
Oct 11, 2006 7.528 7.581 7.334 7.402 643,031 -0.11(-1.49%)
Oct 10, 2006 7.714 7.758 7.484 7.514 541,853 -0.20(-2.59%)
Oct 09, 2006 7.704 7.772 7.698 7.714 193,896 +0.03(+0.39%)
Oct 06, 2006 7.662 7.778 7.602 7.684 329,624 -0.05(-0.70%)
Oct 05, 2006 7.656 7.776 7.540 7.738 457,596 +0.11(+1.47%)
Oct 04, 2006 7.599 7.653 7.562 7.626 357,827 +0.03(+0.35%)
Oct 03, 2006 7.698 7.744 7.551 7.599 403,305 -0.16(-2.03%)
Oct 02, 2006 7.724 7.778 7.679 7.757 387,440 -0.03(-0.33%)
Sep 29, 2006 7.772 7.823 7.676 7.782 414,586 +0.07(+0.94%)
Sep 28, 2006 7.701 7.751 7.666 7.710 296,838 +0.01(+0.11%)
Sep 27, 2006 7.558 7.701 7.558 7.701 1,354,808 +0.11(+1.42%)
Sep 26, 2006 7.669 7.670 7.558 7.593 314,112 -0.07(-0.85%)
Sep 25, 2006 7.633 7.775 7.630 7.659 631,750 +0.11(+1.52%)
Sep 22, 2006 7.470 7.561 7.418 7.544 213,991 +0.09(+1.22%)
Sep 21, 2006 7.501 7.518 7.453 7.453 148,419 -0.01(-0.15%)
Sep 20, 2006 7.659 7.764 7.402 7.464 548,551 +0.08(+1.02%)
Sep 19, 2006 7.330 7.447 7.306 7.389 481,568 +0.05(+0.62%)
Sep 18, 2006 7.340 7.350 7.262 7.344 289,787 +0.02(+0.21%)
Sep 15, 2006 7.340 7.340 7.233 7.328 335,264 +0.01(+0.14%)
Sep 14, 2006 7.402 7.442 7.314 7.318 267,577 -0.06(-0.86%)
Sep 13, 2006 7.369 7.418 7.348 7.382 747,030 -0.02(-0.23%)
Sep 12, 2006 7.369 7.437 7.345 7.399 868,657 +0.04(+0.56%)
Sep 11, 2006 7.205 7.361 7.205 7.358 543,263 +0.16(+2.29%)
Sep 08, 2006 7.196 7.225 7.158 7.194 317,990 -0.02(-0.22%)
Sep 07, 2006 7.192 7.223 7.133 7.209 204,120 -0.04(-0.61%)
Sep 06, 2006 7.318 7.318 7.162 7.253 468,877 -0.07(-0.91%)
Sep 05, 2006 7.388 7.420 7.296 7.320 581,689 -0.13(-1.71%)
Sep 01, 2006 7.340 7.498 7.340 7.447 469,582 +0.13(+1.84%)
Aug 31, 2006 7.311 7.330 7.215 7.313 363,820 +0.01(+0.14%)
Aug 30, 2006 7.255 7.344 7.237 7.303 585,215 +0.04(+0.59%)
Aug 29, 2006 7.138 7.281 7.123 7.260 560,537 +0.14(+1.93%)
Aug 28, 2006 7.069 7.140 7.067 7.123 272,512 +0.04(+0.54%)
Aug 25, 2006 7.072 7.113 7.053 7.084 350,776 +0.02(+0.34%)
Aug 24, 2006 7.043 7.070 7.036 7.060 290,492 +0.04(+0.57%)
Aug 23, 2006 7.064 7.103 6.995 7.020 406,125 -0.02(-0.30%)
Aug 22, 2006 7.025 7.053 6.998 7.042 552,781 +0.04(+0.53%)
Aug 21, 2006 7.062 7.062 6.965 7.005 270,750 +0.03(+0.37%)
Aug 18, 2006 7.013 7.072 6.979 6.979 311,644 -0.01(-0.16%)
Aug 17, 2006 6.991 7.064 6.961 6.991 503,073 +0.01(+0.20%)
Aug 16, 2006 6.933 7.016 6.933 6.977 443,141 +0.10(+1.46%)
Aug 15, 2006 6.833 6.900 6.805 6.876 413,528 +0.07(+1.08%)
Aug 14, 2006 6.869 6.886 6.774 6.802 574,286 -0.04(-0.52%)
Aug 11, 2006 6.857 6.890 6.836 6.838 303,536 -0.01(-0.08%)
Aug 10, 2006 6.823 6.845 6.763 6.843 524,226 +0.00(+0.04%)
Aug 09, 2006 6.743 6.893 6.737 6.840 798,854 +0.10(+1.45%)
Aug 08, 2006 6.701 6.802 6.680 6.743 684,278 +0.08(+1.26%)
Aug 07, 2006 6.645 6.690 6.645 6.659 681,458 -0.08(-1.24%)
Aug 04, 2006 6.794 6.819 6.686 6.743 800,264 -0.03(-0.46%)
Aug 03, 2006 6.642 6.806 6.625 6.774 972,656 +0.12(+1.79%)
Aug 02, 2006 6.625 6.687 6.581 6.655 758,664 +0.08(+1.19%)
Aug 01, 2006 6.526 6.633 6.466 6.577 1,362,917 +0.52(+8.59%)
Jul 31, 2006 6.113 6.131 6.035 6.056 323,983 -0.06(-0.93%)
Jul 28, 2006 6.056 6.145 6.009 6.113 219,632 +0.08(+1.34%)
Jul 27, 2006 6.014 6.140 6.012 6.032 279,211 +0.03(+0.52%)
Jul 26, 2006 5.940 6.018 5.940 6.001 194,601 +0.06(+1.03%)
Jul 25, 2006 5.936 5.984 5.916 5.940 192,839 +0.02(+0.34%)
Jul 24, 2006 5.850 5.941 5.821 5.920 357,827 +0.08(+1.36%)
Jul 21, 2006 5.856 5.862 5.821 5.840 180,500 -0.02(-0.39%)
Jul 20, 2006 5.765 5.934 5.765 5.863 248,187 +0.09(+1.52%)
Jul 19, 2006 5.682 5.801 5.670 5.775 505,541 +0.09(+1.55%)
Jul 18, 2006 5.687 5.730 5.667 5.687 215,754 +0.02(+0.33%)
Jul 17, 2006 5.689 5.689 5.647 5.669 283,441 -0.07(-1.14%)
Jul 14, 2006 5.754 5.754 5.660 5.734 160,757 -0.01(-0.10%)
Jul 13, 2006 5.801 5.845 5.714 5.740 341,963 -0.12(-1.99%)
Jul 12, 2006 5.852 5.920 5.835 5.856 592,618 +0.00(+0.07%)
Jul 11, 2006 5.798 5.862 5.760 5.852 211,171 +0.04(+0.63%)
Jul 10, 2006 5.825 5.855 5.738 5.815 170,629 -0.02(-0.39%)
Jul 07, 2006 5.775 5.887 5.775 5.838 319,400 +0.04(+0.73%)
Jul 06, 2006 5.762 5.892 5.724 5.795 265,109 +0.02(+0.29%)
Jul 05, 2006 5.799 5.808 5.761 5.778 331,739 +0.05(+0.84%)
Jul 03, 2006 5.730 5.751 5.730 5.730 143,483 +0.00(+0.00%)
Jun 30, 2006 5.726 5.758 5.693 5.730 557,012 +0.03(+0.50%)
Jun 29, 2006 5.679 5.733 5.635 5.701 308,119 +0.04(+0.75%)
Jun 28, 2006 5.724 5.724 5.594 5.659 417,406 -0.04(-0.72%)
Jun 27, 2006 5.663 5.785 5.598 5.700 311,292 +0.02(+0.40%)
Jun 26, 2006 5.631 5.701 5.580 5.677 120,215 +0.02(+0.30%)
Jun 23, 2006 5.638 5.713 5.597 5.660 321,515 -0.03(-0.47%)
Jun 22, 2006 5.709 5.730 5.677 5.687 225,977 -0.06(-0.96%)
Jun 21, 2006 5.673 5.782 5.641 5.743 578,164 +0.15(+2.77%)
Jun 20, 2006 5.564 5.589 5.484 5.588 322,573 +0.02(+0.41%)
Jun 19, 2006 5.618 5.625 5.530 5.565 776,644 -0.06(-1.13%)
Jun 16, 2006 5.602 5.700 5.598 5.629 293,665 -0.06(-1.12%)
Jun 15, 2006 5.615 5.704 5.595 5.693 498,843 +0.08(+1.47%)
Jun 14, 2006 5.914 5.914 5.592 5.611 539,737 -0.21(-3.63%)
Jun 13, 2006 5.910 5.910 5.792 5.822 379,684 -0.11(-1.82%)
Jun 12, 2006 5.937 6.063 5.918 5.930 767,830 +0.00(+0.05%)
Jun 09, 2006 5.845 5.941 5.845 5.927 272,865 +0.14(+2.40%)
Jun 08, 2006 5.767 5.836 5.662 5.788 352,891 -0.03(-0.49%)
Jun 07, 2006 5.840 5.889 5.753 5.816 281,678 -0.02(-0.41%)
Jun 06, 2006 5.828 5.856 5.760 5.840 271,807 -0.07(-1.10%)
Jun 05, 2006 6.006 6.006 5.904 5.906 290,492 -0.14(-2.37%)
Jun 02, 2006 6.080 6.090 5.967 6.049 311,997 +0.00(+0.07%)
Jun 01, 2006 5.920 6.060 5.876 6.045 785,457 +0.13(+2.13%)
May 31, 2006 5.804 5.918 5.804 5.918 1,069,604 +0.12(+2.10%)
May 30, 2006 5.714 5.816 5.704 5.797 549,961 +0.10(+1.74%)
May 26, 2006 5.682 5.726 5.643 5.697 328,214 +0.07(+1.29%)
May 25, 2006 5.540 5.635 5.389 5.625 335,970 +0.13(+2.30%)
May 24, 2006 5.519 5.530 5.439 5.499 423,399 -0.02(-0.36%)
May 23, 2006 5.496 5.602 5.484 5.519 392,728 +0.08(+1.51%)
May 22, 2006 5.537 5.545 5.399 5.436 210,113 -0.14(-2.44%)
May 19, 2006 5.391 5.648 5.389 5.572 586,978 +0.20(+3.69%)
May 18, 2006 5.401 5.404 5.302 5.374 596,496 -0.03(-0.50%)
May 17, 2006 5.536 5.585 5.334 5.401 1,107,678 -0.15(-2.78%)
May 16, 2006 5.597 5.631 5.524 5.555 223,862 -0.04(-0.73%)
May 15, 2006 5.628 5.652 5.548 5.597 329,624 -0.07(-1.18%)
May 12, 2006 5.699 5.734 5.619 5.663 550,313 -0.07(-1.29%)
May 11, 2006 5.815 5.815 5.663 5.737 772,766 -0.10(-1.70%)
May 10, 2006 5.877 5.904 5.794 5.836 528,809 -0.05(-0.77%)
May 09, 2006 5.909 5.951 5.822 5.882 468,172 -0.05(-0.91%)
May 08, 2006 5.964 5.978 5.855 5.936 508,009 -0.10(-1.58%)
May 05, 2006 5.992 6.063 5.992 6.031 294,370 +0.03(+0.54%)
May 04, 2006 5.960 6.062 5.945 5.998 363,820 -0.03(-0.49%)
May 03, 2006 6.072 6.124 5.931 6.028 324,336 -0.06(-0.96%)
May 02, 2006 6.099 6.152 6.048 6.086 1,128,478 -0.04(-0.72%)
May 01, 2006 6.070 6.130 6.059 6.130 858,433 +0.11(+1.77%)
Apr 28, 2006 6.048 6.131 5.994 6.023 669,824 -0.01(-0.16%)
Apr 27, 2006 6.055 6.151 5.979 6.033 626,109 +0.00(+0.00%)
Apr 26, 2006 5.894 6.093 5.886 6.033 1,525,085 +0.21(+3.63%)
Apr 25, 2006 5.757 5.852 5.588 5.822 1,206,742 +0.12(+2.04%)
Apr 24, 2006 5.597 5.770 5.588 5.706 733,281 +0.14(+2.50%)
Apr 21, 2006 5.497 5.577 5.497 5.567 289,787 +0.09(+1.63%)
Apr 20, 2006 5.584 5.584 5.460 5.477 234,438 -0.10(-1.71%)
Apr 19, 2006 5.531 5.631 5.511 5.572 632,103 +0.04(+0.80%)
Apr 18, 2006 5.487 5.553 5.448 5.528 1,924,512 +0.05(+0.88%)
Apr 17, 2006 5.482 5.543 5.446 5.480 524,226 +0.03(+0.63%)
Apr 13, 2006 5.398 5.456 5.245 5.446 592,266 +0.05(+0.89%)
Apr 12, 2006 5.536 5.560 5.344 5.398 836,223 -0.17(-3.01%)
Apr 11, 2006 5.646 5.659 5.557 5.565 334,559 -0.08(-1.43%)
Apr 10, 2006 5.626 5.666 5.611 5.646 297,543 +0.03(+0.45%)
Apr 07, 2006 5.717 5.744 5.602 5.621 982,527 -0.03(-0.55%)
Apr 06, 2006 5.487 5.703 5.470 5.652 714,597 +0.16(+2.94%)
Apr 05, 2006 5.336 5.517 5.333 5.490 1,404,869 +0.17(+3.12%)
Apr 04, 2006 5.255 5.363 5.243 5.324 2,455,084 +0.10(+1.90%)
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.