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: 4:10 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 (%)
May 31, 2005 3.980 4.011 3.980 3.997 846,990 +0.00(+0.00%)
May 27, 2005 3.975 4.002 3.961 3.997 744,569 +0.03(+0.66%)
May 26, 2005 3.969 3.978 3.950 3.971 958,043 -0.01(-0.22%)
May 25, 2005 3.982 4.015 3.968 3.980 764,133 -0.01(-0.26%)
May 24, 2005 4.001 4.015 3.971 3.990 1,393,622 -0.00(-0.04%)
May 23, 2005 3.997 4.001 3.980 3.992 547,782 +0.00(+0.09%)
May 20, 2005 3.959 3.999 3.954 3.989 1,536,321 +0.00(+0.04%)
May 19, 2005 3.938 3.989 3.936 3.987 7,588,393 +0.03(+0.88%)
May 18, 2005 3.975 3.978 3.928 3.952 1,708,366 -0.01(-0.31%)
May 17, 2005 3.928 3.999 3.886 3.964 2,072,595 +0.02(+0.44%)
May 16, 2005 3.942 3.975 3.928 3.947 2,008,726 -0.01(-0.31%)
May 13, 2005 4.039 4.048 3.945 3.959 1,315,943 -0.08(-2.06%)
May 12, 2005 4.037 4.042 3.964 4.042 1,747,494 +0.01(+0.17%)
May 11, 2005 4.074 4.088 4.004 4.035 2,563,413 -0.08(-1.86%)
May 10, 2005 4.148 4.197 4.100 4.112 1,345,863 -0.07(-1.70%)
May 09, 2005 4.161 4.190 4.161 4.183 2,829,248 +0.02(+0.59%)
May 06, 2005 4.185 4.185 4.135 4.159 1,099,592 -0.03(-0.62%)
May 05, 2005 4.180 4.185 4.154 4.185 2,401,150 +0.00(+0.00%)
May 04, 2005 4.174 4.185 4.143 4.185 1,180,723 +0.01(+0.12%)
May 03, 2005 4.155 4.192 4.147 4.180 1,002,349 +0.03(+0.80%)
May 02, 2005 4.169 4.181 4.147 4.147 977,607 -0.03(-0.83%)
Apr 29, 2005 4.168 4.185 4.141 4.181 1,107,647 +0.01(+0.33%)
Apr 28, 2005 4.174 4.180 4.140 4.168 843,538 -0.01(-0.29%)
Apr 27, 2005 4.183 4.204 4.161 4.180 1,101,318 -0.00(-0.08%)
Apr 26, 2005 4.194 4.194 4.164 4.183 1,364,276 -0.04(-0.86%)
Apr 25, 2005 4.214 4.230 4.199 4.220 1,742,890 -0.01(-0.33%)
Apr 22, 2005 4.214 4.249 4.214 4.234 700,838 +0.01(+0.25%)
Apr 21, 2005 4.204 4.227 4.185 4.223 1,354,494 +0.03(+0.62%)
Apr 20, 2005 4.178 4.216 4.171 4.197 1,467,849 -0.01(-0.29%)
Apr 19, 2005 4.185 4.213 4.154 4.209 1,421,241 +0.04(+0.96%)
Apr 18, 2005 4.192 4.220 4.154 4.169 974,154 -0.01(-0.17%)
Apr 15, 2005 4.230 4.241 4.171 4.176 2,088,707 -0.06(-1.39%)
Apr 14, 2005 4.206 4.235 4.173 4.235 2,123,231 +0.02(+0.37%)
Apr 13, 2005 4.277 4.277 4.218 4.220 834,907 -0.05(-1.10%)
Apr 12, 2005 4.251 4.282 4.216 4.267 912,011 +0.01(+0.33%)
Apr 11, 2005 4.235 4.265 4.214 4.253 856,197 +0.01(+0.16%)
Apr 08, 2005 4.239 4.260 4.225 4.246 1,205,465 -0.00(-0.08%)
Apr 07, 2005 4.275 4.286 4.246 4.249 1,123,183 -0.02(-0.53%)
Apr 06, 2005 4.294 4.324 4.265 4.272 1,107,647 -0.06(-1.32%)
Apr 05, 2005 4.307 4.340 4.291 4.329 833,181 +0.02(+0.57%)
Apr 04, 2005 4.275 4.326 4.265 4.305 1,008,678 +0.01(+0.28%)
Apr 01, 2005 4.340 4.340 4.274 4.293 1,025,365 -0.05(-1.16%)
Mar 31, 2005 4.303 4.343 4.291 4.343 1,008,103 +0.07(+1.59%)
Mar 30, 2005 4.301 4.301 4.267 4.275 1,153,104 -0.01(-0.28%)
Mar 29, 2005 4.291 4.305 4.275 4.287 1,753,248 +0.02(+0.49%)
Mar 28, 2005 4.267 4.268 4.241 4.267 1,278,541 -0.01(-0.20%)
Mar 24, 2005 4.272 4.284 4.268 4.275 1,467,849 +0.00(+0.04%)
Mar 23, 2005 4.277 4.291 4.260 4.274 1,572,572 -0.04(-0.97%)
Mar 22, 2005 4.307 4.345 4.307 4.315 2,509,901 +0.03(+0.61%)
Mar 21, 2005 4.296 4.310 4.284 4.289 2,512,778 -0.04(-0.88%)
Mar 18, 2005 4.310 4.334 4.303 4.327 1,067,369 +0.01(+0.20%)
Mar 17, 2005 4.314 4.327 4.307 4.319 1,230,783 +0.01(+0.16%)
Mar 16, 2005 4.275 4.312 4.270 4.312 4,166,481 +0.06(+1.35%)
Mar 15, 2005 4.274 4.274 4.246 4.254 748,021 +0.01(+0.25%)
Mar 14, 2005 4.237 4.254 4.221 4.244 978,182 +0.00(+0.08%)
Mar 11, 2005 4.256 4.258 4.228 4.241 1,253,224 -0.06(-1.29%)
Mar 10, 2005 4.310 4.314 4.274 4.296 1,580,052 +0.01(+0.28%)
Mar 09, 2005 4.272 4.296 4.253 4.284 1,836,105 +0.04(+1.02%)
Mar 08, 2005 4.201 4.253 4.194 4.241 2,559,385 +0.07(+1.62%)
Mar 07, 2005 4.143 4.178 4.126 4.173 2,023,686 +0.03(+0.76%)
Mar 04, 2005 4.131 4.159 4.108 4.141 1,275,089 +0.05(+1.32%)
Mar 03, 2005 4.161 4.161 4.084 4.088 1,779,141 -0.11(-2.53%)
Mar 02, 2005 4.133 4.202 4.131 4.194 1,591,560 +0.06(+1.51%)
Mar 01, 2005 4.075 4.143 4.067 4.131 1,578,326 +0.06(+1.41%)
Feb 28, 2005 4.128 4.143 4.067 4.074 1,904,578 -0.03(-0.85%)
Feb 25, 2005 4.110 4.117 4.091 4.108 1,261,855 +0.00(+0.08%)
Feb 24, 2005 4.128 4.128 4.086 4.105 1,348,165 -0.05(-1.13%)
Feb 23, 2005 4.164 4.164 4.112 4.152 1,017,309 -0.03(-0.75%)
Feb 22, 2005 4.162 4.201 4.162 4.183 4,049,675 +0.06(+1.35%)
Feb 18, 2005 4.122 4.164 4.121 4.128 2,001,246 -0.01(-0.17%)
Feb 17, 2005 4.145 4.152 4.122 4.135 928,697 +0.00(+0.08%)
Feb 16, 2005 4.148 4.148 4.107 4.131 2,107,695 -0.01(-0.21%)
Feb 15, 2005 4.145 4.157 4.128 4.140 1,708,942 -0.01(-0.13%)
Feb 14, 2005 4.115 4.145 4.084 4.145 1,593,861 +0.03(+0.80%)
Feb 11, 2005 4.145 4.145 4.103 4.112 1,641,620 -0.04(-1.00%)
Feb 10, 2005 4.124 4.169 4.122 4.154 1,657,731 +0.03(+0.72%)
Feb 09, 2005 4.082 4.126 4.082 4.124 1,913,209 +0.03(+0.76%)
Feb 08, 2005 4.067 4.101 4.063 4.093 2,126,108 +0.05(+1.16%)
Feb 07, 2005 4.035 4.055 4.016 4.046 2,294,125 +0.01(+0.26%)
Feb 04, 2005 4.027 4.039 3.997 4.035 2,890,816 -0.02(-0.39%)
Feb 03, 2005 4.058 4.075 4.042 4.051 1,937,951 -0.04(-0.94%)
Feb 02, 2005 4.105 4.121 4.070 4.089 2,182,497 -0.02(-0.47%)
Feb 01, 2005 4.122 4.147 4.101 4.108 1,940,828 -0.03(-0.84%)
Jan 31, 2005 4.131 4.143 4.093 4.143 1,996,067 +0.02(+0.42%)
Jan 28, 2005 4.168 4.168 4.107 4.126 2,322,320 -0.04(-0.96%)
Jan 27, 2005 4.164 4.174 4.140 4.166 1,455,765 -0.02(-0.42%)
Jan 26, 2005 4.145 4.194 4.140 4.183 2,117,477 +0.04(+1.05%)
Jan 25, 2005 4.164 4.164 4.117 4.140 1,470,726 -0.05(-1.24%)
Jan 24, 2005 4.244 4.251 4.190 4.192 967,825 -0.05(-1.19%)
Jan 21, 2005 4.209 4.265 4.197 4.242 1,201,438 +0.05(+1.20%)
Jan 20, 2005 4.162 4.206 4.128 4.192 1,160,009 +0.01(+0.17%)
Jan 19, 2005 4.206 4.211 4.161 4.185 1,516,182 -0.02(-0.45%)
Jan 18, 2005 4.274 4.274 4.190 4.204 4,065,786 -0.07(-1.59%)
Jan 14, 2005 4.284 4.300 4.249 4.272 1,120,306 -0.06(-1.48%)
Jan 13, 2005 4.291 4.350 4.275 4.336 2,142,219 +0.03(+0.73%)
Jan 12, 2005 4.298 4.315 4.261 4.305 1,422,392 +0.05(+1.10%)
Jan 11, 2005 4.216 4.261 4.207 4.258 1,597,314 +0.04(+1.03%)
Jan 10, 2005 4.228 4.228 4.195 4.214 1,181,874 +0.02(+0.46%)
Jan 07, 2005 4.211 4.254 4.194 4.195 1,446,559 -0.02(-0.45%)
Jan 06, 2005 4.135 4.220 4.128 4.214 1,794,677 +0.08(+1.85%)
Jan 05, 2005 4.112 4.183 4.105 4.138 1,379,237 +0.01(+0.25%)
Jan 04, 2005 4.136 4.143 4.105 4.128 1,269,335 -0.02(-0.42%)
Jan 03, 2005 4.171 4.188 4.145 4.145 824,550 -0.05(-1.16%)
Dec 31, 2004 4.192 4.221 4.185 4.194 1,039,174 +0.01(+0.12%)
Dec 30, 2004 4.131 4.195 4.131 4.188 891,872 +0.03(+0.84%)
Dec 29, 2004 4.105 4.157 4.105 4.154 1,206,616 +0.07(+1.79%)
Dec 28, 2004 4.082 4.100 4.053 4.081 1,063,341 -0.03(-0.68%)
Dec 27, 2004 4.084 4.122 4.079 4.108 534,547 +0.03(+0.72%)
Dec 23, 2004 4.089 4.117 4.070 4.079 846,990 +0.00(+0.04%)
Dec 22, 2004 4.089 4.089 4.049 4.077 1,800,431 -0.03(-0.64%)
Dec 21, 2004 4.098 4.117 4.088 4.103 905,681 +0.00(+0.04%)
Dec 20, 2004 4.122 4.126 4.091 4.101 970,126 -0.02(-0.51%)
Dec 17, 2004 4.091 4.135 4.086 4.122 1,995,492 +0.03(+0.85%)
Dec 16, 2004 4.126 4.126 4.065 4.088 2,844,784 -0.08(-1.88%)
Dec 15, 2004 4.079 4.168 4.053 4.166 3,349,987 +0.11(+2.83%)
Dec 14, 2004 3.987 4.056 3.983 4.051 1,273,363 +0.03(+0.78%)
Dec 13, 2004 4.015 4.023 3.982 4.020 1,920,114 -0.04(-0.98%)
Dec 10, 2004 4.171 4.171 4.035 4.060 2,439,702 +0.01(+0.13%)
Dec 09, 2004 4.022 4.056 4.009 4.055 1,486,261 +0.01(+0.13%)
Dec 08, 2004 3.995 4.055 3.980 4.049 1,402,828 +0.01(+0.17%)
Dec 07, 2004 4.088 4.089 4.032 4.042 2,083,528 -0.06(-1.36%)
Dec 06, 2004 4.136 4.136 4.088 4.098 2,119,203 -0.06(-1.54%)
Dec 03, 2004 4.119 4.162 4.101 4.162 3,112,921 +0.07(+1.66%)
Dec 02, 2004 4.204 4.206 4.077 4.095 2,666,985 -0.09(-2.16%)
Dec 01, 2004 4.206 4.221 4.162 4.185 2,791,847 -0.03(-0.70%)
Nov 30, 2004 4.228 4.237 4.209 4.214 790,601 -0.01(-0.29%)
Nov 29, 2004 4.247 4.260 4.227 4.227 1,110,524 -0.05(-1.14%)
Nov 26, 2004 4.268 4.280 4.218 4.275 751,474 +0.01(+0.16%)
Nov 24, 2004 4.274 4.282 4.256 4.268 1,226,755 +0.03(+0.61%)
Nov 23, 2004 4.202 4.249 4.190 4.242 1,714,696 +0.04(+0.99%)
Nov 22, 2004 4.168 4.214 4.162 4.201 1,756,700 +0.04(+0.88%)
Nov 19, 2004 4.209 4.235 4.155 4.164 1,290,625 -0.03(-0.75%)
Nov 18, 2004 4.183 4.199 4.171 4.195 1,525,964 -0.03(-0.70%)
Nov 17, 2004 4.232 4.235 4.185 4.225 1,078,877 +0.03(+0.66%)
Nov 16, 2004 4.190 4.223 4.164 4.197 1,162,310 +0.01(+0.17%)
Nov 15, 2004 4.128 4.204 4.128 4.190 1,065,068 +0.03(+0.71%)
Nov 12, 2004 4.103 4.166 4.093 4.161 1,425,844 +0.06(+1.44%)
Nov 11, 2004 4.081 4.110 4.049 4.101 914,888 +0.02(+0.55%)
Nov 10, 2004 4.009 4.084 3.997 4.079 1,703,763 +0.07(+1.78%)
Nov 09, 2004 3.982 4.011 3.945 4.008 1,772,236 +0.00(+0.04%)
Nov 08, 2004 4.022 4.025 4.002 4.006 963,797 -0.02(-0.39%)
Nov 05, 2004 4.013 4.030 3.984 4.022 1,353,344 +0.02(+0.43%)
Nov 04, 2004 4.032 4.039 3.990 4.004 1,680,747 -0.02(-0.43%)
Nov 03, 2004 4.023 4.067 4.015 4.022 1,140,445 +0.02(+0.43%)
Nov 02, 2004 4.001 4.022 3.989 4.004 848,717 -0.00(-0.04%)
Nov 01, 2004 4.022 4.022 3.987 4.006 739,390 -0.03(-0.73%)
Oct 29, 2004 4.039 4.051 4.013 4.035 990,841 -0.01(-0.34%)
Oct 28, 2004 4.015 4.063 4.002 4.049 1,124,334 +0.06(+1.39%)
Oct 27, 2004 4.001 4.015 3.980 3.994 902,229 -0.01(-0.30%)
Oct 26, 2004 3.995 4.009 3.975 4.006 810,740 +0.01(+0.30%)
Oct 25, 2004 3.994 4.027 3.971 3.994 1,862,574 -0.00(-0.04%)
Oct 22, 2004 3.935 3.995 3.935 3.995 3,515,127 +0.05(+1.28%)
Oct 21, 2004 3.980 3.997 3.936 3.945 1,365,427 -0.03(-0.87%)
Oct 20, 2004 3.926 3.995 3.917 3.980 2,093,310 +0.07(+1.91%)
Oct 19, 2004 3.936 3.945 3.893 3.905 2,282,042 -0.03(-0.75%)
Oct 18, 2004 3.917 3.949 3.912 3.935 789,450 +0.02(+0.62%)
Oct 15, 2004 3.862 3.919 3.862 3.910 1,284,871 +0.05(+1.26%)
Oct 14, 2004 3.848 3.910 3.846 3.862 1,467,273 +0.01(+0.27%)
Oct 13, 2004 3.810 3.865 3.804 3.851 935,027 +0.04(+1.05%)
Oct 12, 2004 3.816 3.843 3.803 3.811 832,030 -0.03(-0.81%)
Oct 11, 2004 3.836 3.855 3.836 3.843 268,137 +0.00(+0.05%)
Oct 08, 2004 3.822 3.876 3.822 3.841 638,120 +0.03(+0.82%)
Oct 07, 2004 3.843 3.851 3.801 3.810 626,036 -0.03(-0.77%)
Oct 06, 2004 3.837 3.849 3.801 3.839 870,006 +0.00(+0.05%)
Oct 05, 2004 3.843 3.900 3.830 3.837 1,270,486 -0.02(-0.50%)
Oct 04, 2004 3.823 3.867 3.806 3.856 1,099,592 +0.03(+0.86%)
Oct 01, 2004 3.775 3.832 3.747 3.823 1,628,961 +0.06(+1.62%)
Sep 30, 2004 3.754 3.787 3.743 3.763 1,819,994 -0.00(-0.09%)
Sep 29, 2004 3.827 3.829 3.764 3.766 5,117,044 -0.06(-1.54%)
Sep 28, 2004 3.820 3.832 3.794 3.825 924,670 +0.01(+0.14%)
Sep 27, 2004 3.849 3.863 3.810 3.820 1,533,444 -0.06(-1.48%)
Sep 24, 2004 3.848 3.893 3.837 3.877 954,590 +0.04(+1.09%)
Sep 23, 2004 3.844 3.848 3.827 3.836 829,153 -0.01(-0.36%)
Sep 22, 2004 3.825 3.851 3.815 3.849 917,765 +0.02(+0.64%)
Sep 21, 2004 3.806 3.846 3.794 3.825 1,047,805 +0.04(+1.01%)
Sep 20, 2004 3.775 3.806 3.773 3.787 799,807 -0.02(-0.59%)
Sep 17, 2004 3.728 3.815 3.728 3.810 2,543,274 +0.03(+0.83%)
Sep 16, 2004 3.742 3.783 3.740 3.778 1,035,722 +0.04(+0.98%)
Sep 15, 2004 3.735 3.757 3.710 3.742 1,322,272 -0.02(-0.46%)
Sep 14, 2004 3.783 3.790 3.740 3.759 1,184,176 -0.02(-0.64%)
Sep 13, 2004 3.782 3.815 3.749 3.783 1,464,396 -0.06(-1.49%)
Sep 10, 2004 3.839 3.863 3.823 3.841 1,663,485 -0.01(-0.23%)
Sep 09, 2004 3.799 3.849 3.799 3.849 2,698,632 +0.05(+1.33%)
Sep 08, 2004 3.843 3.843 3.794 3.799 4,615,294 -0.04(-1.00%)
Sep 07, 2004 3.717 3.841 3.717 3.837 1,988,587 +0.16(+4.40%)
Sep 03, 2004 3.658 3.690 3.651 3.676 766,434 +0.00(+0.00%)
Sep 02, 2004 3.667 3.690 3.658 3.676 924,094 +0.01(+0.14%)
Sep 01, 2004 3.620 3.674 3.620 3.670 948,836 +0.05(+1.44%)
Aug 31, 2004 3.580 3.624 3.580 3.618 634,667 +0.05(+1.31%)
Aug 30, 2004 3.591 3.606 3.568 3.571 773,914 -0.02(-0.48%)
Aug 27, 2004 3.629 3.629 3.568 3.589 1,876,959 -0.05(-1.34%)
Aug 26, 2004 3.676 3.679 3.629 3.637 723,854 -0.05(-1.41%)
Aug 25, 2004 3.674 3.691 3.639 3.690 896,475 +0.01(+0.14%)
Aug 24, 2004 3.688 3.705 3.672 3.684 601,294 +0.02(+0.62%)
Aug 23, 2004 3.707 3.707 3.658 3.662 968,975 -0.05(-1.22%)
Aug 20, 2004 3.643 3.731 3.641 3.707 1,392,471 +0.06(+1.62%)
Aug 19, 2004 3.606 3.667 3.580 3.648 1,172,668 +0.04(+1.21%)
Aug 18, 2004 3.641 3.641 3.597 3.604 1,253,224 -0.03(-0.91%)
Aug 17, 2004 3.636 3.657 3.618 3.637 815,343 +0.01(+0.24%)
Aug 16, 2004 3.651 3.662 3.620 3.629 868,856 -0.02(-0.57%)
Aug 13, 2004 3.610 3.660 3.599 3.650 882,665 +0.07(+2.04%)
Aug 12, 2004 3.589 3.611 3.554 3.577 1,649,100 +0.00(+0.00%)
Aug 11, 2004 3.575 3.601 3.563 3.577 1,376,360 -0.03(-0.91%)
Aug 10, 2004 3.594 3.617 3.573 3.610 728,458 +0.03(+0.92%)
Aug 09, 2004 3.589 3.594 3.563 3.577 1,072,548 +0.01(+0.29%)
Aug 06, 2004 3.597 3.613 3.558 3.566 1,497,769 -0.02(-0.53%)
Aug 05, 2004 3.693 3.693 3.559 3.585 2,020,809 -0.11(-2.92%)
Aug 04, 2004 3.674 3.698 3.627 3.693 3,129,032 +0.02(+0.57%)
Aug 03, 2004 3.641 3.693 3.615 3.672 1,421,816 +0.02(+0.62%)
Aug 02, 2004 3.719 3.719 3.601 3.650 1,341,836 +0.01(+0.14%)
Jul 30, 2004 3.650 3.670 3.627 3.644 1,817,117 -0.02(-0.47%)
Jul 29, 2004 3.502 3.665 3.502 3.662 4,016,877 +0.14(+4.05%)
Jul 28, 2004 3.471 3.521 3.451 3.519 991,992 +0.05(+1.35%)
Jul 27, 2004 3.417 3.481 3.396 3.472 1,545,528 +0.06(+1.63%)
Jul 26, 2004 3.497 3.518 3.408 3.417 1,817,693 -0.10(-2.82%)
Jul 23, 2004 3.502 3.528 3.502 3.516 922,943 -0.01(-0.30%)
Jul 22, 2004 3.483 3.533 3.483 3.526 2,156,604 +0.05(+1.45%)
Jul 21, 2004 3.446 3.495 3.441 3.476 1,783,744 +0.02(+0.65%)
Jul 20, 2004 3.458 3.474 3.425 3.453 763,557 -0.02(-0.50%)
Jul 19, 2004 3.464 3.500 3.453 3.471 1,012,706 +0.03(+0.86%)
Jul 16, 2004 3.476 3.491 3.413 3.441 1,088,084 +0.00(+0.00%)
Jul 15, 2004 3.502 3.511 3.424 3.441 3,091,631 -0.07(-1.98%)
Jul 14, 2004 3.502 3.526 3.490 3.511 4,085,925 +0.00(+0.05%)
Jul 13, 2004 3.479 3.512 3.455 3.509 1,749,220 +0.02(+0.60%)
Jul 12, 2004 3.502 3.504 3.485 3.488 1,262,430 +0.01(+0.35%)
Jul 09, 2004 3.432 3.486 3.432 3.476 1,437,352 +0.04(+1.27%)
Jul 08, 2004 3.445 3.462 3.431 3.432 1,733,684 -0.01(-0.40%)
Jul 07, 2004 3.467 3.474 3.439 3.446 514,984 -0.01(-0.30%)
Jul 06, 2004 3.486 3.491 3.450 3.457 2,081,226 -0.00(-0.05%)
Jul 02, 2004 3.448 3.491 3.420 3.458 1,283,145 +0.05(+1.32%)
Jul 01, 2004 3.462 3.497 3.408 3.413 919,491 -0.07(-2.00%)
Jun 30, 2004 3.476 3.498 3.448 3.483 1,323,423 +0.02(+0.45%)
Jun 29, 2004 3.432 3.485 3.424 3.467 2,560,536 +0.05(+1.58%)
Jun 28, 2004 3.418 3.427 3.406 3.413 805,561 +0.01(+0.36%)
Jun 25, 2004 3.394 3.441 3.391 3.401 1,533,444 +0.01(+0.26%)
Jun 24, 2004 3.394 3.417 3.368 3.392 1,924,717 +0.01(+0.15%)
Jun 23, 2004 3.396 3.399 3.354 3.387 1,382,689 +0.02(+0.57%)
Jun 22, 2004 3.356 3.394 3.351 3.368 3,324,669 +0.03(+0.94%)
Jun 21, 2004 3.302 3.337 3.278 3.337 1,040,325 +0.04(+1.16%)
Jun 18, 2004 3.272 3.354 3.272 3.299 1,130,088 +0.03(+0.85%)
Jun 17, 2004 3.266 3.292 3.248 3.271 2,374,681 +0.02(+0.53%)
Jun 16, 2004 3.304 3.304 3.245 3.253 4,550,849 -0.06(-1.89%)
Jun 15, 2004 3.302 3.342 3.297 3.316 1,950,610 +0.02(+0.58%)
Jun 14, 2004 3.424 3.424 3.286 3.297 3,440,325 -0.15(-4.48%)
Jun 10, 2004 3.451 3.458 3.429 3.451 1,424,693 +0.02(+0.46%)
Jun 09, 2004 3.478 3.490 3.425 3.436 1,934,499 -0.04(-1.15%)
Jun 08, 2004 3.491 3.497 3.462 3.476 624,885 -0.01(-0.40%)
Jun 07, 2004 3.512 3.519 3.481 3.490 665,739 +0.01(+0.40%)
Jun 04, 2004 3.509 3.519 3.469 3.476 1,027,666 -0.01(-0.25%)
Jun 03, 2004 3.462 3.498 3.462 3.485 1,763,605 +0.02(+0.65%)
Jun 02, 2004 3.458 3.488 3.434 3.462 1,097,865 +0.01(+0.35%)
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.