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

Rogers Communications (NY: RCI )

39.14 -0.09 (-0.23%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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 29, 2005 3.353 3.375 3.330 3.351 243,769 -0.01(-0.17%)
Apr 28, 2005 3.331 3.356 3.313 3.356 295,699 +0.03(+0.77%)
Apr 27, 2005 3.204 3.337 3.204 3.331 480,244 +0.11(+3.32%)
Apr 26, 2005 3.162 3.225 3.162 3.224 81,113 +0.09(+2.82%)
Apr 25, 2005 3.172 3.172 3.134 3.135 139,910 -0.04(-1.21%)
Apr 22, 2005 3.181 3.200 3.161 3.174 118,022 +0.00(+0.04%)
Apr 21, 2005 3.196 3.210 3.171 3.172 157,506 -0.01(-0.40%)
Apr 20, 2005 3.198 3.220 3.178 3.185 154,072 -0.03(-0.80%)
Apr 19, 2005 3.202 3.218 3.191 3.211 78,967 +0.02(+0.58%)
Apr 18, 2005 3.177 3.210 3.175 3.192 401,705 +0.02(+0.77%)
Apr 15, 2005 3.220 3.245 3.158 3.168 194,415 -0.05(-1.56%)
Apr 14, 2005 3.263 3.275 3.210 3.218 88,409 -0.04(-1.18%)
Apr 13, 2005 3.248 3.285 3.248 3.256 604,704 +0.01(+0.25%)
Apr 12, 2005 3.267 3.270 3.229 3.248 60,084 -0.01(-0.21%)
Apr 11, 2005 3.267 3.283 3.248 3.255 213,727 -0.01(-0.36%)
Apr 08, 2005 3.196 3.296 3.190 3.267 1,436,869 +0.07(+2.11%)
Apr 07, 2005 3.164 3.205 3.134 3.199 1,334,297 +0.03(+0.96%)
Apr 06, 2005 3.189 3.191 3.163 3.169 98,709 -0.05(-1.49%)
Apr 05, 2005 3.219 3.229 3.192 3.217 89,697 +0.01(+0.40%)
Apr 04, 2005 3.151 3.220 3.144 3.204 152,785 -0.00(-0.04%)
Apr 01, 2005 3.176 3.211 3.140 3.205 132,185 +0.03(+0.99%)
Mar 31, 2005 3.146 3.176 3.139 3.174 163,085 +0.04(+1.23%)
Mar 30, 2005 3.142 3.143 3.099 3.135 213,727 -0.02(-0.66%)
Mar 29, 2005 3.155 3.158 3.120 3.156 127,464 +0.00(+0.04%)
Mar 28, 2005 3.163 3.165 3.115 3.155 202,140 -0.01(-0.40%)
Mar 24, 2005 3.171 3.193 3.158 3.168 139,910 -0.01(-0.40%)
Mar 23, 2005 3.168 3.218 3.168 3.181 122,743 -0.01(-0.40%)
Mar 22, 2005 3.229 3.229 3.177 3.193 163,085 -0.01(-0.25%)
Mar 21, 2005 3.268 3.289 3.189 3.202 118,451 -0.06(-1.86%)
Mar 18, 2005 3.215 3.289 3.215 3.262 244,628 +0.05(+1.45%)
Mar 17, 2005 3.196 3.217 3.192 3.215 196,990 +0.01(+0.44%)
Mar 16, 2005 3.233 3.248 3.195 3.202 160,510 -0.03(-0.87%)
Mar 15, 2005 3.273 3.280 3.207 3.229 216,732 -0.03(-0.79%)
Mar 14, 2005 3.214 3.260 3.213 3.255 108,151 +0.02(+0.76%)
Mar 11, 2005 3.239 3.277 3.215 3.231 197,848 -0.01(-0.18%)
Mar 10, 2005 3.255 3.259 3.198 3.236 222,740 +0.01(+0.43%)
Mar 09, 2005 3.288 3.296 3.197 3.222 542,474 -0.05(-1.50%)
Mar 08, 2005 3.270 3.303 3.268 3.271 228,319 -0.00(-0.11%)
Mar 07, 2005 3.212 3.295 3.212 3.275 311,579 +0.05(+1.48%)
Mar 04, 2005 3.239 3.267 3.226 3.227 298,274 +0.02(+0.73%)
Mar 03, 2005 3.232 3.236 3.174 3.204 218,448 -0.05(-1.68%)
Mar 02, 2005 3.203 3.280 3.203 3.259 223,169 +0.03(+0.83%)
Mar 01, 2005 3.163 3.250 3.151 3.232 182,827 +0.08(+2.44%)
Feb 28, 2005 3.202 3.202 3.153 3.155 310,291 -0.02(-0.55%)
Feb 25, 2005 3.196 3.197 3.127 3.172 167,806 -0.03(-0.91%)
Feb 24, 2005 3.200 3.212 3.181 3.202 296,129 +0.02(+0.62%)
Feb 23, 2005 3.190 3.222 3.135 3.182 233,040 -0.04(-1.16%)
Feb 22, 2005 3.150 3.249 3.136 3.219 816,286 +0.04(+1.36%)
Feb 18, 2005 3.141 3.202 3.125 3.176 547,194 +0.03(+0.81%)
Feb 17, 2005 3.192 3.231 3.139 3.150 462,647 -0.05(-1.60%)
Feb 16, 2005 3.263 3.263 3.199 3.202 453,206 -0.06(-1.86%)
Feb 15, 2005 3.175 3.329 3.175 3.262 453,635 +0.00(+0.07%)
Feb 14, 2005 3.303 3.303 3.234 3.260 547,194 -0.03(-0.85%)
Feb 11, 2005 3.295 3.312 3.257 3.288 314,583 -0.06(-1.71%)
Feb 10, 2005 3.372 3.390 3.335 3.345 178,964 -0.03(-0.79%)
Feb 09, 2005 3.268 3.373 3.268 3.372 317,587 +0.08(+2.41%)
Feb 08, 2005 3.202 3.297 3.202 3.292 375,096 +0.09(+2.76%)
Feb 07, 2005 3.178 3.225 3.178 3.204 156,647 +0.02(+0.70%)
Feb 04, 2005 3.210 3.227 3.168 3.182 238,190 -0.05(-1.48%)
Feb 03, 2005 3.169 3.229 3.151 3.229 171,669 +0.03(+0.80%)
Feb 02, 2005 3.192 3.218 3.151 3.204 171,239 +0.02(+0.70%)
Feb 01, 2005 3.108 3.191 3.106 3.182 257,074 +0.06(+1.98%)
Jan 31, 2005 3.087 3.132 3.058 3.120 610,283 +0.01(+0.41%)
Jan 28, 2005 3.109 3.121 3.095 3.107 551,915 -0.00(-0.07%)
Jan 27, 2005 3.099 3.133 3.090 3.109 319,733 -0.01(-0.26%)
Jan 26, 2005 3.106 3.169 3.106 3.118 148,922 +0.02(+0.64%)
Jan 25, 2005 3.202 3.202 3.093 3.098 250,636 -0.13(-4.15%)
Jan 24, 2005 3.179 3.275 3.179 3.232 296,558 +0.04(+1.39%)
Jan 21, 2005 3.037 3.192 3.037 3.188 318,016 +0.17(+5.56%)
Jan 20, 2005 3.027 3.027 2.981 3.020 1,103,831 -0.02(-0.50%)
Jan 19, 2005 2.960 3.038 2.960 3.035 804,698 +0.07(+2.52%)
Jan 18, 2005 2.944 2.967 2.913 2.960 1,132,586 -0.02(-0.59%)
Jan 14, 2005 3.015 3.040 2.952 2.978 167,806 -0.07(-2.37%)
Jan 13, 2005 3.101 3.101 3.044 3.050 114,589 -0.04(-1.43%)
Jan 12, 2005 3.051 3.122 3.051 3.094 203,856 +0.07(+2.39%)
Jan 11, 2005 3.047 3.050 3.021 3.022 272,524 -0.02(-0.54%)
Jan 10, 2005 3.036 3.091 2.913 3.038 284,970 +0.03(+0.85%)
Jan 07, 2005 3.041 3.041 2.839 3.013 466,081 +0.01(+0.39%)
Jan 06, 2005 3.008 3.009 2.958 3.001 496,981 -0.00(-0.04%)
Jan 05, 2005 2.942 3.049 2.938 3.002 328,746 +0.05(+1.86%)
Jan 04, 2005 3.016 3.016 2.908 2.948 434,751 -0.07(-2.35%)
Jan 03, 2005 3.047 3.070 3.015 3.019 99,997 -0.03(-0.92%)
Dec 31, 2004 3.001 3.079 3.001 3.047 254,499 +0.06(+1.95%)
Dec 30, 2004 2.932 2.992 2.929 2.988 166,948 +0.06(+1.95%)
Dec 29, 2004 2.911 2.963 2.895 2.931 156,218 +0.04(+1.49%)
Dec 28, 2004 2.885 2.906 2.883 2.888 47,208 +0.00(+0.08%)
Dec 27, 2004 2.869 2.901 2.869 2.886 130,897 +0.00(+0.16%)
Dec 23, 2004 2.897 2.897 2.853 2.881 222,740 +0.00(+0.12%)
Dec 22, 2004 2.856 2.885 2.795 2.878 1,159,624 -0.00(-0.04%)
Dec 21, 2004 2.766 2.934 2.765 2.879 575,520 +0.12(+4.48%)
Dec 20, 2004 2.767 2.775 2.740 2.755 135,618 -0.02(-0.88%)
Dec 17, 2004 2.755 2.852 2.741 2.780 390,976 +0.09(+3.25%)
Dec 16, 2004 2.680 2.695 2.647 2.692 191,410 -0.00(-0.09%)
Dec 15, 2004 2.678 2.698 2.668 2.695 92,701 +0.02(+0.65%)
Dec 14, 2004 2.654 2.696 2.622 2.677 293,124 +0.02(+0.88%)
Dec 13, 2004 2.725 2.725 2.643 2.654 352,779 -0.06(-2.19%)
Dec 10, 2004 2.749 2.749 2.691 2.713 213,727 -0.05(-1.69%)
Dec 09, 2004 2.767 2.767 2.705 2.760 463,506 -0.01(-0.46%)
Dec 08, 2004 2.730 2.773 2.708 2.773 443,335 +0.02(+0.85%)
Dec 07, 2004 2.786 2.786 2.732 2.749 722,297 -0.05(-1.67%)
Dec 06, 2004 2.791 2.796 2.746 2.796 114,159 +0.00(+0.00%)
Dec 03, 2004 2.779 2.802 2.777 2.796 88,409 +0.01(+0.42%)
Dec 02, 2004 2.802 2.809 2.769 2.784 342,908 -0.02(-0.58%)
Dec 01, 2004 2.819 2.860 2.794 2.801 1,128,294 -0.01(-0.46%)
Nov 30, 2004 2.822 2.850 2.782 2.814 1,091,814 -0.01(-0.29%)
Nov 29, 2004 2.837 2.837 2.805 2.822 546,336 -0.05(-1.66%)
Nov 26, 2004 2.831 2.874 2.814 2.869 113,301 +0.03(+1.19%)
Nov 24, 2004 2.843 2.858 2.829 2.836 1,354,897 -0.02(-0.57%)
Nov 23, 2004 2.876 2.904 2.837 2.852 1,039,885 -0.02(-0.73%)
Nov 22, 2004 2.866 2.873 2.819 2.873 581,957 -0.01(-0.28%)
Nov 19, 2004 2.790 2.881 2.790 2.881 281,108 +0.08(+2.83%)
Nov 18, 2004 2.924 2.924 2.790 2.802 925,295 -0.12(-4.18%)
Nov 17, 2004 2.928 2.943 2.903 2.924 521,444 +0.01(+0.48%)
Nov 16, 2004 2.917 2.932 2.890 2.910 627,021 -0.01(-0.24%)
Nov 15, 2004 2.808 2.949 2.808 2.917 195,702 +0.10(+3.56%)
Nov 12, 2004 2.745 2.819 2.745 2.817 301,708 +0.07(+2.54%)
Nov 11, 2004 2.773 2.773 2.738 2.747 848,044 -0.05(-1.95%)
Nov 10, 2004 2.796 2.802 2.722 2.802 349,775 -0.00(-0.04%)
Nov 09, 2004 2.805 2.832 2.782 2.803 88,838 -0.02(-0.70%)
Nov 08, 2004 2.796 2.825 2.783 2.823 101,284 +0.06(+2.02%)
Nov 05, 2004 2.691 2.783 2.691 2.767 192,269 +0.06(+2.37%)
Nov 04, 2004 2.685 2.738 2.652 2.703 73,817 +0.01(+0.26%)
Nov 03, 2004 2.725 2.749 2.684 2.696 546,765 +0.00(+0.09%)
Nov 02, 2004 2.682 2.715 2.680 2.694 59,225 +0.01(+0.30%)
Nov 01, 2004 2.664 2.687 2.664 2.685 21,458 +0.00(+0.04%)
Oct 29, 2004 2.609 2.694 2.609 2.684 88,409 +0.05(+1.99%)
Oct 28, 2004 2.619 2.670 2.619 2.632 55,363 +0.01(+0.53%)
Oct 27, 2004 2.604 2.628 2.590 2.618 51,929 +0.02(+0.81%)
Oct 26, 2004 2.615 2.615 2.575 2.597 40,771 -0.03(-1.33%)
Oct 25, 2004 2.622 2.638 2.596 2.632 78,967 +0.02(+0.76%)
Oct 22, 2004 2.598 2.619 2.567 2.612 53,646 +0.00(+0.18%)
Oct 21, 2004 2.520 2.627 2.520 2.607 66,950 +0.09(+3.75%)
Oct 20, 2004 2.512 2.529 2.505 2.513 18,883 +0.02(+0.75%)
Oct 19, 2004 2.529 2.551 2.492 2.494 45,492 -0.02(-0.97%)
Oct 18, 2004 2.508 2.528 2.489 2.519 78,538 +0.02(+0.65%)
Oct 15, 2004 2.497 2.505 2.497 2.502 6,008 +0.01(+0.28%)
Oct 14, 2004 2.480 2.499 2.476 2.495 36,479 +0.01(+0.33%)
Oct 13, 2004 2.486 2.506 2.451 2.487 55,363 +0.00(+0.05%)
Oct 12, 2004 2.487 2.491 2.468 2.486 39,913 -0.01(-0.33%)
Oct 11, 2004 2.493 2.494 2.483 2.494 21,887 -0.01(-0.42%)
Oct 08, 2004 2.533 2.540 2.493 2.505 112,014 -0.01(-0.46%)
Oct 07, 2004 2.450 2.541 2.450 2.516 132,614 +0.07(+2.71%)
Oct 06, 2004 2.387 2.470 2.387 2.450 106,863 +0.06(+2.69%)
Oct 05, 2004 2.374 2.400 2.371 2.386 30,900 +0.03(+1.14%)
Oct 04, 2004 2.355 2.370 2.336 2.359 50,642 -0.02(-0.64%)
Oct 01, 2004 2.358 2.381 2.358 2.374 121,026 +0.02(+0.84%)
Sep 30, 2004 2.283 2.364 2.283 2.355 98,280 +0.06(+2.69%)
Sep 29, 2004 2.293 2.299 2.275 2.293 168,664 -0.00(-0.20%)
Sep 28, 2004 2.272 2.299 2.265 2.297 63,946 +0.01(+0.61%)
Sep 27, 2004 2.265 2.289 2.259 2.283 46,350 +0.02(+0.67%)
Sep 24, 2004 2.252 2.289 2.252 2.268 46,350 +0.01(+0.46%)
Sep 23, 2004 2.267 2.283 2.250 2.258 36,479 -0.01(-0.41%)
Sep 22, 2004 2.273 2.281 2.256 2.267 45,492 -0.01(-0.26%)
Sep 21, 2004 2.271 2.281 2.264 2.273 37,338 -0.01(-0.31%)
Sep 20, 2004 2.322 2.322 2.224 2.280 160,939 -0.03(-1.31%)
Sep 17, 2004 2.238 2.320 2.228 2.310 186,690 +0.06(+2.69%)
Sep 16, 2004 2.273 2.273 2.228 2.250 91,842 -0.02(-1.08%)
Sep 15, 2004 2.273 2.279 2.265 2.274 66,950 -0.00(-0.20%)
Sep 14, 2004 2.244 2.302 2.244 2.279 292,695 +0.03(+1.56%)
Sep 13, 2004 2.127 2.244 2.127 2.244 1,209,408 +0.12(+5.65%)
Sep 10, 2004 2.091 2.127 2.091 2.124 68,667 +0.03(+1.28%)
Sep 09, 2004 2.103 2.109 2.092 2.097 83,688 +0.02(+0.73%)
Sep 08, 2004 2.094 2.096 2.082 2.082 58,367 -0.01(-0.61%)
Sep 07, 2004 2.052 2.097 2.052 2.095 34,762 +0.05(+2.28%)
Sep 03, 2004 2.082 2.089 2.048 2.048 30,042 -0.03(-1.62%)
Sep 02, 2004 2.104 2.105 2.073 2.082 28,754 -0.02(-0.72%)
Sep 01, 2004 2.083 2.105 2.064 2.097 53,217 +0.03(+1.24%)
Aug 31, 2004 2.066 2.071 2.036 2.071 33,475 -0.00(-0.22%)
Aug 30, 2004 2.077 2.083 2.063 2.076 25,321 -0.01(-0.61%)
Aug 27, 2004 2.075 2.092 2.075 2.089 75,534 +0.02(+0.73%)
Aug 26, 2004 2.053 2.098 2.053 2.074 57,938 -0.00(-0.11%)
Aug 25, 2004 2.069 2.076 2.046 2.076 44,204 -0.01(-0.45%)
Aug 24, 2004 2.117 2.131 2.075 2.085 78,109 -0.00(-0.11%)
Aug 23, 2004 2.097 2.126 2.087 2.088 72,530 -0.03(-1.54%)
Aug 20, 2004 2.110 2.131 2.102 2.120 110,726 +0.02(+1.17%)
Aug 19, 2004 2.106 2.126 2.096 2.096 12,016 -0.01(-0.33%)
Aug 18, 2004 2.082 2.120 2.073 2.103 70,813 +0.02(+0.73%)
Aug 17, 2004 2.050 2.088 2.043 2.088 36,050 +0.04(+1.99%)
Aug 16, 2004 1.986 2.052 1.986 2.047 78,109 +0.03(+1.56%)
Aug 13, 2004 2.032 2.047 2.011 2.016 93,559 -0.01(-0.40%)
Aug 12, 2004 2.054 2.054 2.012 2.024 51,071 -0.04(-1.81%)
Aug 11, 2004 2.095 2.095 2.056 2.061 22,316 -0.04(-1.72%)
Aug 10, 2004 2.094 2.125 2.089 2.097 18,025 +0.01(+0.39%)
Aug 09, 2004 2.090 2.097 2.070 2.089 22,746 -0.01(-0.55%)
Aug 06, 2004 2.130 2.130 2.089 2.101 17,166 -0.04(-1.74%)
Aug 05, 2004 2.130 2.141 2.116 2.138 16,737 -0.00(-0.11%)
Aug 04, 2004 2.139 2.169 2.133 2.140 21,458 +0.00(+0.22%)
Aug 03, 2004 2.104 2.137 2.104 2.135 32,187 +0.03(+1.49%)
Aug 02, 2004 2.082 2.104 2.082 2.104 37,767 +0.01(+0.61%)
Jul 30, 2004 2.094 2.099 2.077 2.091 42,917 +0.00(+0.22%)
Jul 29, 2004 2.099 2.102 2.085 2.087 9,870 -0.01(-0.61%)
Jul 28, 2004 2.081 2.103 2.081 2.099 53,217 +0.02(+0.84%)
Jul 27, 2004 2.129 2.129 2.067 2.082 100,426 -0.05(-2.19%)
Jul 26, 2004 2.148 2.148 2.110 2.129 17,166 -0.03(-1.19%)
Jul 23, 2004 2.138 2.160 2.138 2.154 33,046 +0.00(+0.11%)
Jul 22, 2004 2.179 2.179 2.152 2.152 34,333 -0.02(-0.86%)
Jul 21, 2004 2.155 2.219 2.155 2.170 77,251 +0.02(+0.81%)
Jul 20, 2004 2.120 2.165 2.112 2.153 137,335 +0.03(+1.32%)
Jul 19, 2004 2.109 2.126 2.103 2.125 96,992 +0.02(+1.05%)
Jul 16, 2004 2.112 2.143 2.091 2.103 66,092 +0.00(+0.11%)
Jul 15, 2004 2.096 2.112 2.096 2.101 23,604 -0.00(-0.22%)
Jul 14, 2004 2.098 2.115 2.097 2.105 27,037 +0.00(+0.17%)
Jul 13, 2004 2.097 2.105 2.087 2.102 34,762 +0.00(+0.11%)
Jul 12, 2004 2.109 2.112 2.097 2.099 26,179 -0.02(-0.88%)
Jul 09, 2004 2.126 2.126 2.108 2.118 71,242 +0.00(+0.17%)
Jul 08, 2004 2.117 2.124 2.106 2.115 249,778 +0.00(+0.00%)
Jul 07, 2004 2.120 2.129 2.112 2.115 40,771 +0.00(+0.17%)
Jul 06, 2004 2.133 2.133 2.109 2.111 27,467 -0.02(-0.82%)
Jul 02, 2004 2.116 2.138 2.113 2.129 42,488 +0.03(+1.50%)
Jul 01, 2004 2.109 2.109 2.085 2.097 9,441 -0.02(-0.72%)
Jun 30, 2004 2.103 2.115 2.091 2.112 50,213 +0.02(+0.72%)
Jun 29, 2004 2.073 2.097 2.049 2.097 172,527 +0.02(+0.73%)
Jun 28, 2004 2.110 2.130 2.074 2.082 81,542 -0.02(-1.00%)
Jun 25, 2004 2.129 2.129 2.092 2.103 141,197 -0.03(-1.42%)
Jun 24, 2004 2.137 2.159 2.127 2.133 36,908 +0.00(+0.05%)
Jun 23, 2004 2.110 2.139 2.105 2.132 384,109 +0.02(+1.16%)
Jun 22, 2004 2.123 2.130 2.104 2.108 26,179 -0.01(-0.28%)
Jun 21, 2004 2.132 2.143 2.112 2.113 6,437 -0.01(-0.60%)
Jun 18, 2004 2.133 2.144 2.115 2.126 23,175 -0.00(-0.16%)
Jun 17, 2004 2.139 2.139 2.118 2.130 9,012 -0.02(-0.71%)
Jun 16, 2004 2.123 2.149 2.123 2.145 33,475 +0.03(+1.21%)
Jun 15, 2004 2.097 2.124 2.097 2.119 26,179 +0.02(+0.83%)
Jun 14, 2004 2.152 2.152 2.102 2.102 31,758 -0.07(-3.01%)
Jun 10, 2004 2.165 2.195 2.161 2.167 28,325 -0.00(-0.11%)
Jun 09, 2004 2.249 2.249 2.169 2.169 57,938 -0.12(-5.05%)
Jun 08, 2004 2.219 2.292 2.219 2.285 24,033 +0.05(+2.46%)
Jun 07, 2004 2.264 2.272 2.208 2.230 60,084 -0.01(-0.52%)
Jun 04, 2004 2.235 2.266 2.235 2.242 100,855 +0.01(+0.52%)
Jun 03, 2004 2.214 2.230 2.214 2.230 41,629 +0.02(+0.74%)
Jun 02, 2004 2.200 2.214 2.198 2.214 33,904 +0.01(+0.64%)
Jun 01, 2004 2.190 2.200 2.184 2.200 36,479 -0.03(-1.46%)
May 28, 2004 2.262 2.262 2.209 2.232 31,329 -0.03(-1.39%)
May 27, 2004 2.177 2.272 2.177 2.264 118,022 +0.09(+4.18%)
May 26, 2004 2.168 2.190 2.167 2.173 37,338 +0.02(+0.70%)
May 25, 2004 2.112 2.158 2.112 2.158 47,638 +0.09(+4.28%)
May 24, 2004 2.085 2.085 2.068 2.069 15,879 -0.02(-1.06%)
May 21, 2004 2.048 2.099 2.048 2.091 40,342 +0.05(+2.45%)
May 20, 2004 2.017 2.050 2.007 2.041 160,081 +0.03(+1.27%)
May 19, 2004 2.021 2.055 2.016 2.016 28,325 +0.05(+2.49%)
May 18, 2004 1.992 2.003 1.955 1.967 33,904 -0.01(-0.47%)
May 17, 2004 2.002 2.012 1.963 1.976 57,509 -0.02(-1.11%)
May 14, 2004 1.957 2.012 1.953 1.998 161,368 +0.06(+2.94%)
May 13, 2004 1.982 1.982 1.937 1.941 33,046 -0.05(-2.57%)
May 12, 2004 1.961 1.997 1.921 1.992 50,213 +0.03(+1.48%)
May 11, 2004 1.957 1.965 1.946 1.963 33,904 +0.02(+0.90%)
May 10, 2004 1.983 1.983 1.941 1.946 41,200 -0.03(-1.30%)
May 07, 2004 2.022 2.024 1.970 1.971 60,084 -0.05(-2.59%)
May 06, 2004 2.045 2.045 2.010 2.024 42,917 -0.03(-1.36%)
May 05, 2004 2.014 2.055 2.010 2.052 57,938 +0.03(+1.50%)
May 04, 2004 2.025 2.038 2.012 2.021 42,917 +0.01(+0.58%)
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.