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

Rogers Communications (NY: RCI )

39.23 -0.20 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 30, 2008 20.99 21.02 20.61 20.82 1,409,802 +0.30(+1.46%)
Apr 29, 2008 20.31 21.11 19.99 20.52 2,158,328 +0.78(+3.95%)
Apr 28, 2008 19.34 19.96 19.34 19.74 1,220,654 +0.42(+2.20%)
Apr 25, 2008 19.43 19.44 19.03 19.32 783,042 -0.07(-0.34%)
Apr 24, 2008 19.12 19.65 18.98 19.38 957,087 +0.34(+1.76%)
Apr 23, 2008 19.13 19.13 18.90 19.05 757,683 -0.10(-0.54%)
Apr 22, 2008 19.13 19.37 18.97 19.15 762,123 +0.06(+0.29%)
Apr 21, 2008 18.73 19.19 18.73 19.09 987,847 +0.27(+1.41%)
Apr 18, 2008 19.29 19.46 18.48 18.83 1,475,809 -0.07(-0.35%)
Apr 17, 2008 18.93 19.02 18.61 18.89 894,687 -0.12(-0.61%)
Apr 16, 2008 18.99 19.10 18.86 19.01 1,074,896 +0.20(+1.04%)
Apr 15, 2008 18.81 18.94 18.69 18.81 582,620 -0.07(-0.37%)
Apr 14, 2008 18.99 19.09 18.81 18.88 739,321 -0.00(-0.02%)
Apr 11, 2008 19.03 19.29 18.83 18.89 833,664 -0.53(-2.72%)
Apr 10, 2008 18.94 19.57 18.73 19.42 1,469,200 +0.47(+2.49%)
Apr 09, 2008 18.94 19.09 18.74 18.94 996,540 -0.23(-1.22%)
Apr 08, 2008 18.92 19.28 18.71 19.18 1,080,335 -0.08(-0.44%)
Apr 07, 2008 19.13 19.63 19.05 19.26 1,274,499 +0.14(+0.73%)
Apr 04, 2008 18.92 19.17 18.81 19.12 912,530 +0.02(+0.10%)
Apr 03, 2008 18.55 19.15 18.45 19.10 1,606,894 +0.48(+2.56%)
Apr 02, 2008 18.29 19.00 18.29 18.63 2,034,067 +0.47(+2.57%)
Apr 01, 2008 17.03 18.17 17.03 18.16 2,423,628 +1.40(+8.35%)
Mar 31, 2008 16.35 16.81 16.31 16.76 1,143,771 +0.28(+1.73%)
Mar 28, 2008 16.67 16.68 16.37 16.48 916,174 -0.07(-0.39%)
Mar 27, 2008 16.53 16.89 16.47 16.54 1,151,861 -0.02(-0.14%)
Mar 26, 2008 16.62 16.64 16.23 16.56 1,158,987 +0.16(+1.00%)
Mar 25, 2008 15.85 16.48 15.70 16.40 1,013,256 +0.47(+2.96%)
Mar 24, 2008 15.60 16.23 15.50 15.93 982,181 +0.30(+1.91%)
Mar 21, 2008 15.14 16.14 15.01 15.63 1,754,017 +0.00(+0.00%)
Mar 20, 2008 15.14 16.14 15.01 15.63 1,754,017 +0.29(+1.89%)
Mar 19, 2008 16.74 16.86 15.28 15.34 2,202,032 -1.37(-8.21%)
Mar 18, 2008 16.33 16.74 16.04 16.71 2,242,322 +0.68(+4.25%)
Mar 17, 2008 16.30 16.77 15.84 16.03 1,116,125 -0.61(-3.67%)
Mar 14, 2008 16.89 16.89 16.42 16.64 1,525,242 -0.37(-2.17%)
Mar 13, 2008 17.01 17.24 16.84 17.01 1,155,905 -0.23(-1.33%)
Mar 12, 2008 17.85 17.99 17.21 17.24 1,212,635 -0.47(-2.66%)
Mar 11, 2008 18.04 18.14 17.41 17.71 1,207,206 -0.26(-1.43%)
Mar 10, 2008 18.24 18.35 17.69 17.97 818,234 -0.35(-1.89%)
Mar 07, 2008 18.27 18.64 18.00 18.31 665,277 -0.04(-0.23%)
Mar 06, 2008 18.53 18.56 18.32 18.36 488,289 -0.21(-1.11%)
Mar 05, 2008 18.62 18.79 18.34 18.56 685,148 +0.14(+0.76%)
Mar 04, 2008 18.48 18.73 18.03 18.42 1,456,234 -0.15(-0.80%)
Mar 03, 2008 18.27 18.64 18.27 18.57 987,807 +0.11(+0.61%)
Feb 29, 2008 18.94 18.94 18.28 18.46 597,709 -0.47(-2.49%)
Feb 28, 2008 18.26 19.22 18.24 18.93 1,187,228 +0.79(+4.35%)
Feb 27, 2008 18.31 18.33 17.93 18.14 574,092 -0.16(-0.89%)
Feb 26, 2008 18.24 18.53 18.24 18.31 973,823 +0.07(+0.36%)
Feb 25, 2008 18.26 18.31 17.96 18.24 943,723 +0.20(+1.09%)
Feb 22, 2008 18.43 18.46 17.66 18.04 1,155,343 +0.04(+0.23%)
Feb 21, 2008 18.48 18.48 17.91 18.00 572,421 -0.41(-2.21%)
Feb 20, 2008 17.94 18.46 17.94 18.41 629,106 +0.17(+0.92%)
Feb 19, 2008 18.66 18.66 18.13 18.24 623,427 -0.15(-0.84%)
Feb 18, 2008 18.46 18.47 18.15 18.39 0 +0.00(+0.00%)
Feb 15, 2008 18.46 18.47 18.15 18.39 628,469 -0.22(-1.20%)
Feb 14, 2008 18.66 18.84 18.13 18.62 881,670 +0.06(+0.30%)
Feb 13, 2008 18.31 18.72 18.31 18.56 845,428 +0.44(+2.42%)
Feb 12, 2008 17.69 18.29 17.69 18.12 865,656 +0.45(+2.56%)
Feb 11, 2008 17.50 17.83 17.25 17.67 533,202 +0.19(+1.07%)
Feb 08, 2008 17.55 17.65 17.24 17.48 705,721 +0.22(+1.30%)
Feb 07, 2008 16.67 17.40 16.67 17.26 1,384,226 +0.29(+1.73%)
Feb 06, 2008 17.06 17.26 16.94 16.97 1,074,266 +0.03(+0.17%)
Feb 05, 2008 17.70 17.70 16.85 16.94 1,288,040 -1.06(-5.89%)
Feb 04, 2008 18.32 18.32 17.89 18.00 625,010 -0.30(-1.63%)
Feb 01, 2008 17.98 18.31 17.93 18.30 929,032 +0.42(+2.35%)
Jan 31, 2008 17.56 18.04 17.45 17.88 1,563,430 -0.06(-0.31%)
Jan 30, 2008 18.31 18.43 17.85 17.93 641,013 -0.37(-2.01%)
Jan 29, 2008 18.30 18.52 18.17 18.30 944,034 +0.28(+1.55%)
Jan 28, 2008 17.87 18.10 17.68 18.02 638,214 +0.12(+0.68%)
Jan 25, 2008 18.55 18.55 17.73 17.90 1,424,945 -0.37(-2.02%)
Jan 24, 2008 17.35 18.33 17.35 18.27 1,174,567 +0.90(+5.19%)
Jan 23, 2008 17.21 17.60 16.72 17.37 1,511,312 -0.37(-2.10%)
Jan 22, 2008 16.49 18.09 16.49 17.74 1,992,527 +0.18(+1.01%)
Jan 21, 2008 17.47 17.90 17.12 17.56 0 +0.00(+0.00%)
Jan 18, 2008 17.47 17.90 17.12 17.56 1,405,228 +0.04(+0.21%)
Jan 17, 2008 17.42 17.82 17.27 17.53 1,287,686 +0.03(+0.19%)
Jan 16, 2008 17.87 18.15 17.33 17.49 2,189,173 -0.64(-3.53%)
Jan 15, 2008 18.18 18.89 17.91 18.13 1,806,540 +0.13(+0.73%)
Jan 14, 2008 18.32 18.73 17.45 18.00 1,495,453 -0.41(-2.21%)
Jan 11, 2008 18.83 18.83 18.36 18.41 752,441 -0.72(-3.78%)
Jan 10, 2008 18.68 19.39 18.54 19.13 812,448 +0.17(+0.91%)
Jan 09, 2008 19.63 19.63 18.76 18.96 1,033,191 -0.52(-2.66%)
Jan 08, 2008 19.28 19.82 19.26 19.48 2,211,676 +0.45(+2.35%)
Jan 07, 2008 20.42 20.58 18.89 19.03 2,064,552 -1.26(-6.23%)
Jan 04, 2008 20.82 20.82 20.19 20.29 612,441 -0.49(-2.38%)
Jan 03, 2008 20.82 20.86 20.55 20.79 558,525 -0.18(-0.87%)
Jan 02, 2008 21.23 21.38 20.86 20.97 811,850 -0.14(-0.68%)
Jan 01, 2008 21.34 21.53 21.07 21.11 0 +0.00(+0.00%)
Dec 31, 2007 21.34 21.53 21.07 21.11 385,114 -0.46(-2.12%)
Dec 28, 2007 21.26 21.65 21.25 21.57 434,950 +0.34(+1.58%)
Dec 27, 2007 21.32 21.47 21.13 21.24 324,036 -0.27(-1.24%)
Dec 26, 2007 21.15 21.61 21.12 21.50 182,506 +0.17(+0.79%)
Dec 24, 2007 21.00 21.36 21.00 21.33 361,540 +0.27(+1.28%)
Dec 21, 2007 20.18 21.11 20.18 21.06 1,347,320 +0.59(+2.89%)
Dec 20, 2007 20.53 20.55 20.14 20.47 452,832 +0.06(+0.27%)
Dec 19, 2007 19.98 20.42 19.98 20.41 1,062,547 +0.26(+1.27%)
Dec 18, 2007 19.94 20.18 19.79 20.16 674,218 +0.26(+1.29%)
Dec 17, 2007 19.89 20.29 19.85 19.90 957,544 -0.15(-0.74%)
Dec 14, 2007 19.80 20.06 19.57 20.05 1,056,118 +0.34(+1.70%)
Dec 13, 2007 19.47 20.12 19.46 19.71 950,035 +0.07(+0.38%)
Dec 12, 2007 19.73 20.11 19.29 19.64 926,568 +0.02(+0.12%)
Dec 11, 2007 20.05 20.20 19.56 19.62 735,886 -0.58(-2.87%)
Dec 10, 2007 20.53 20.53 20.02 20.20 576,278 -0.28(-1.37%)
Dec 07, 2007 20.06 20.55 20.06 20.48 548,975 +0.40(+1.98%)
Dec 06, 2007 19.77 20.14 19.67 20.08 590,037 +0.39(+1.99%)
Dec 05, 2007 19.69 20.04 19.57 19.69 1,109,352 +0.03(+0.14%)
Dec 04, 2007 19.45 19.88 19.45 19.66 1,277,500 +0.01(+0.07%)
Dec 03, 2007 19.40 19.83 19.34 19.64 1,435,693 +0.11(+0.57%)
Nov 30, 2007 19.83 19.83 18.98 19.53 3,502,099 +0.17(+0.87%)
Nov 29, 2007 19.48 19.83 18.93 19.36 9,720,875 -2.16(-10.04%)
Nov 28, 2007 20.55 21.53 20.53 21.52 1,070,050 +0.88(+4.27%)
Nov 27, 2007 19.95 20.81 19.95 20.64 972,061 +0.08(+0.39%)
Nov 26, 2007 20.55 20.84 20.50 20.56 1,247,496 -0.24(-1.17%)
Nov 23, 2007 20.27 20.82 20.27 20.81 358,713 +0.54(+2.65%)
Nov 21, 2007 19.81 20.44 19.81 20.27 1,030,403 +0.04(+0.18%)
Nov 20, 2007 21.23 21.23 19.74 20.23 1,737,880 -0.87(-4.11%)
Nov 19, 2007 21.64 21.64 21.06 21.10 625,912 -0.72(-3.31%)
Nov 16, 2007 21.50 21.87 21.45 21.82 796,589 +0.52(+2.43%)
Nov 15, 2007 21.59 21.65 21.11 21.31 1,223,910 -0.28(-1.28%)
Nov 14, 2007 22.57 22.57 21.51 21.58 949,402 -0.48(-2.18%)
Nov 13, 2007 22.30 22.37 21.90 22.06 711,218 +0.13(+0.57%)
Nov 12, 2007 22.75 23.02 21.83 21.94 1,136,143 -0.97(-4.24%)
Nov 09, 2007 23.44 23.59 22.91 22.91 876,633 -1.25(-5.18%)
Nov 08, 2007 24.46 25.00 23.61 24.16 929,246 -0.40(-1.63%)
Nov 07, 2007 25.07 25.33 24.46 24.56 1,030,615 -0.24(-0.98%)
Nov 06, 2007 24.45 24.98 24.45 24.80 723,081 +0.54(+2.23%)
Nov 05, 2007 23.98 24.72 23.98 24.26 673,254 -0.07(-0.29%)
Nov 02, 2007 23.82 24.42 23.62 24.33 1,022,686 +1.07(+4.59%)
Nov 01, 2007 23.62 23.76 23.13 23.26 765,728 -0.52(-2.18%)
Oct 31, 2007 23.59 23.86 23.24 23.78 947,463 +0.67(+2.91%)
Oct 30, 2007 23.27 23.44 22.92 23.11 515,629 -0.37(-1.57%)
Oct 29, 2007 23.43 23.80 23.25 23.48 858,739 +0.18(+0.76%)
Oct 26, 2007 23.80 24.26 23.17 23.30 1,185,132 +0.05(+0.22%)
Oct 25, 2007 22.76 23.61 22.76 23.25 1,748,767 +0.56(+2.45%)
Oct 24, 2007 22.59 22.69 22.16 22.69 418,332 +0.08(+0.35%)
Oct 23, 2007 22.70 22.81 22.43 22.61 346,324 +0.21(+0.94%)
Oct 22, 2007 22.05 22.55 21.94 22.40 504,913 -0.10(-0.46%)
Oct 19, 2007 23.03 23.24 22.29 22.50 573,707 -0.53(-2.29%)
Oct 18, 2007 22.85 23.13 22.69 23.03 467,195 +0.24(+1.06%)
Oct 17, 2007 22.77 22.87 22.62 22.79 544,561 +0.28(+1.24%)
Oct 16, 2007 22.60 22.90 22.46 22.51 296,818 -0.20(-0.88%)
Oct 15, 2007 23.27 23.28 22.59 22.71 502,770 -0.56(-2.43%)
Oct 12, 2007 23.05 23.30 23.00 23.27 776,229 +0.27(+1.18%)
Oct 11, 2007 23.09 23.50 22.93 23.00 937,605 +0.07(+0.28%)
Oct 10, 2007 22.71 22.99 22.68 22.94 290,818 +0.28(+1.24%)
Oct 09, 2007 22.75 22.77 22.50 22.66 366,898 +0.00(+0.02%)
Oct 08, 2007 22.82 22.96 22.65 22.65 177,448 -0.14(-0.63%)
Oct 05, 2007 22.68 23.01 22.59 22.80 598,995 +0.47(+2.11%)
Oct 04, 2007 22.39 22.43 22.10 22.33 463,337 +0.11(+0.48%)
Oct 03, 2007 21.93 22.56 21.80 22.22 524,630 +0.26(+1.17%)
Oct 02, 2007 22.03 22.07 21.46 21.96 623,212 +0.11(+0.49%)
Oct 01, 2007 21.46 21.90 21.45 21.86 553,562 +0.61(+2.88%)
Sep 28, 2007 21.25 21.40 21.18 21.25 310,749 +0.11(+0.53%)
Sep 27, 2007 21.21 21.39 21.01 21.13 529,987 +0.02(+0.11%)
Sep 26, 2007 21.09 21.26 20.97 21.11 458,622 -0.02(-0.09%)
Sep 25, 2007 20.82 21.27 20.82 21.13 478,982 +0.10(+0.47%)
Sep 24, 2007 21.17 21.30 21.00 21.03 727,795 -0.14(-0.66%)
Sep 21, 2007 21.14 21.29 21.01 21.17 420,475 +0.07(+0.31%)
Sep 20, 2007 21.16 21.23 20.97 21.11 803,018 +0.14(+0.65%)
Sep 19, 2007 21.34 21.41 20.85 20.97 886,599 -0.47(-2.18%)
Sep 18, 2007 21.04 21.49 20.84 21.44 477,053 +0.49(+2.36%)
Sep 17, 2007 21.24 21.46 20.84 20.94 346,324 -0.20(-0.93%)
Sep 14, 2007 21.34 21.49 20.90 21.14 717,508 -0.20(-0.94%)
Sep 13, 2007 21.18 21.56 21.18 21.34 1,118,696 +0.26(+1.24%)
Sep 12, 2007 20.91 21.17 20.78 21.08 798,303 +0.18(+0.85%)
Sep 11, 2007 20.58 20.93 20.25 20.90 851,023 +0.70(+3.49%)
Sep 10, 2007 20.35 20.53 19.98 20.20 477,482 -0.18(-0.89%)
Sep 07, 2007 20.45 20.60 20.21 20.38 474,696 -0.26(-1.27%)
Sep 06, 2007 21.04 21.04 20.59 20.64 786,516 -0.26(-1.23%)
Sep 05, 2007 21.02 21.31 20.80 20.89 520,344 -0.34(-1.58%)
Sep 04, 2007 21.18 21.30 20.95 21.23 657,502 +0.10(+0.49%)
Aug 31, 2007 20.85 21.22 20.65 21.13 702,507 +0.66(+3.21%)
Aug 30, 2007 20.48 20.85 20.28 20.47 534,274 -0.08(-0.41%)
Aug 29, 2007 20.45 20.61 20.03 20.55 738,511 +0.37(+1.85%)
Aug 28, 2007 20.71 20.82 20.11 20.18 678,718 -0.81(-3.85%)
Aug 27, 2007 20.89 21.21 20.89 20.99 515,414 -0.19(-0.90%)
Aug 24, 2007 21.24 21.35 21.04 21.18 655,573 +0.25(+1.20%)
Aug 23, 2007 21.49 21.54 20.61 20.93 1,308,575 -0.23(-1.10%)
Aug 22, 2007 21.32 21.63 21.04 21.16 1,543,887 +0.27(+1.27%)
Aug 21, 2007 20.26 20.97 20.25 20.89 537,703 +0.50(+2.45%)
Aug 20, 2007 20.15 20.53 19.94 20.40 651,287 +0.40(+2.01%)
Aug 17, 2007 20.57 20.78 19.80 19.99 739,797 +0.54(+2.78%)
Aug 16, 2007 19.31 19.65 18.79 19.45 1,148,271 +0.21(+1.09%)
Aug 15, 2007 19.68 20.06 19.19 19.24 558,705 -0.74(-3.69%)
Aug 14, 2007 20.54 20.54 19.81 19.98 593,852 -0.57(-2.77%)
Aug 13, 2007 20.22 20.87 20.20 20.55 1,827,633 +0.61(+3.04%)
Aug 10, 2007 19.93 20.27 19.54 19.94 1,349,936 -0.09(-0.47%)
Aug 09, 2007 20.06 20.78 19.93 20.04 2,377,980 -0.74(-3.57%)
Aug 08, 2007 20.41 20.96 20.34 20.78 1,765,697 +0.60(+2.98%)
Aug 07, 2007 20.41 20.41 19.81 20.18 878,669 -0.26(-1.28%)
Aug 06, 2007 20.20 21.20 19.89 20.44 633,070 +0.06(+0.30%)
Aug 03, 2007 20.54 20.97 20.25 20.38 1,245,568 -0.60(-2.85%)
Aug 02, 2007 21.16 21.34 20.72 20.97 1,092,336 +0.23(+1.12%)
Aug 01, 2007 20.98 22.65 20.20 20.74 1,334,720 -0.39(-1.85%)
Jul 31, 2007 21.49 22.05 21.06 21.13 1,693,475 -1.12(-5.01%)
Jul 30, 2007 21.47 22.32 21.14 22.25 1,315,004 +0.76(+3.52%)
Jul 27, 2007 21.30 21.95 21.18 21.49 930,532 -0.04(-0.17%)
Jul 26, 2007 21.86 21.91 21.16 21.53 960,321 -0.66(-2.99%)
Jul 25, 2007 22.78 22.78 21.77 22.19 1,217,279 -0.45(-1.98%)
Jul 24, 2007 23.34 23.37 22.52 22.64 1,436,488 -0.36(-1.58%)
Jul 23, 2007 23.12 23.80 22.86 23.00 1,386,583 +0.23(+1.00%)
Jul 20, 2007 22.87 23.09 22.65 22.78 661,145 -0.27(-1.17%)
Jul 19, 2007 23.00 23.20 22.78 23.05 504,056 +0.15(+0.65%)
Jul 18, 2007 22.90 22.90 22.43 22.90 846,952 +0.09(+0.39%)
Jul 17, 2007 22.29 23.10 22.27 22.81 2,399,840 +0.70(+3.14%)
Jul 16, 2007 22.22 22.32 21.86 22.11 1,543,030 +0.02(+0.11%)
Jul 13, 2007 22.12 22.20 21.83 22.09 1,325,719 +0.04(+0.17%)
Jul 12, 2007 21.56 22.08 21.51 22.05 1,040,473 +0.69(+3.23%)
Jul 11, 2007 20.94 21.38 20.81 21.36 575,421 +0.34(+1.62%)
Jul 10, 2007 20.95 21.37 20.95 21.02 897,957 -0.02(-0.11%)
Jul 09, 2007 20.92 21.29 20.74 21.04 913,816 +0.34(+1.65%)
Jul 06, 2007 20.44 20.78 20.35 20.70 572,421 +0.39(+1.91%)
Jul 05, 2007 20.95 20.95 19.98 20.32 2,070,017 -0.04(-0.18%)
Jul 03, 2007 20.37 20.41 20.29 20.35 1,241,067 +0.28(+1.37%)
Jul 02, 2007 20.08 20.18 19.82 20.08 708,507 +0.25(+1.27%)
Jun 29, 2007 20.00 20.00 19.69 19.83 2,485,992 -0.12(-0.59%)
Jun 28, 2007 20.00 20.20 19.86 19.94 1,189,419 +0.06(+0.28%)
Jun 27, 2007 19.50 19.89 19.42 19.89 1,853,350 +0.38(+1.94%)
Jun 26, 2007 20.22 20.22 19.49 19.51 1,016,899 -0.45(-2.24%)
Jun 25, 2007 20.32 20.52 19.91 19.96 506,628 -0.36(-1.79%)
Jun 22, 2007 20.46 20.53 20.23 20.32 470,195 -0.15(-0.75%)
Jun 21, 2007 20.48 20.65 20.37 20.48 789,517 +0.03(+0.16%)
Jun 20, 2007 20.57 20.69 20.22 20.44 556,562 -0.24(-1.15%)
Jun 19, 2007 20.52 20.90 20.52 20.68 408,688 +0.14(+0.66%)
Jun 18, 2007 21.29 37.33 20.30 20.55 379,971 +0.14(+0.66%)
Jun 15, 2007 20.23 20.73 20.16 20.41 402,473 +0.36(+1.79%)
Jun 14, 2007 19.53 20.18 19.43 20.05 847,380 +0.69(+3.59%)
Jun 13, 2007 19.27 19.57 19.24 19.36 690,077 +0.20(+1.05%)
Jun 12, 2007 19.24 19.48 19.14 19.15 600,710 -0.22(-1.16%)
Jun 11, 2007 19.22 19.56 19.22 19.38 806,447 +0.05(+0.24%)
Jun 08, 2007 18.88 19.40 18.88 19.33 1,089,336 +0.42(+2.20%)
Jun 07, 2007 19.13 19.18 18.88 18.92 1,029,543 -0.26(-1.34%)
Jun 06, 2007 19.26 19.31 19.01 19.17 797,446 -0.14(-0.72%)
Jun 05, 2007 19.43 19.45 19.15 19.31 1,115,053 -0.12(-0.62%)
Jun 04, 2007 19.30 19.47 18.95 19.43 669,289 +0.01(+0.05%)
Jun 01, 2007 19.38 19.59 19.36 19.43 889,599 +0.07(+0.34%)
May 31, 2007 19.50 19.56 19.18 19.36 1,178,274 -0.04(-0.22%)
May 30, 2007 19.15 19.40 19.05 19.40 722,652 +0.25(+1.32%)
May 29, 2007 19.36 19.64 19.04 19.15 838,272 +0.35(+1.86%)
May 25, 2007 19.04 19.08 18.59 18.80 580,447 +0.06(+0.30%)
May 24, 2007 19.15 19.19 18.71 18.74 687,559 -0.45(-2.33%)
May 23, 2007 19.21 19.30 19.14 19.19 942,962 +0.13(+0.69%)
May 22, 2007 19.13 19.23 19.00 19.06 658,573 -0.07(-0.37%)
May 21, 2007 18.94 19.39 18.93 19.13 440,192 +0.20(+1.04%)
May 18, 2007 18.84 19.06 18.80 18.94 516,047 +0.24(+1.30%)
May 17, 2007 18.77 18.83 18.58 18.69 577,136 -0.07(-0.40%)
May 16, 2007 18.29 18.78 18.27 18.77 2,700,516 +0.57(+3.13%)
May 15, 2007 18.17 18.26 18.13 18.20 1,982,364 +0.14(+0.75%)
May 14, 2007 18.24 18.37 18.02 18.06 720,509 -0.21(-1.15%)
May 11, 2007 18.40 18.49 18.25 18.27 542,632 -0.12(-0.63%)
May 10, 2007 18.78 18.68 18.31 18.39 1,391,298 -0.11(-0.58%)
May 09, 2007 18.36 18.54 18.21 18.50 397,758 +0.12(+0.66%)
May 08, 2007 18.60 18.62 18.30 18.38 652,358 -0.26(-1.38%)
May 07, 2007 18.68 18.79 18.57 18.63 535,131 +0.09(+0.48%)
May 04, 2007 18.54 18.70 18.48 18.54 868,811 +0.03(+0.18%)
May 03, 2007 18.68 18.88 18.47 18.51 1,567,032 -0.12(-0.63%)
May 02, 2007 18.63 18.74 18.47 18.63 1,236,995 +0.65(+3.63%)
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.