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: 4:10 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 28, 2006 4.968 5.036 4.923 4.948 815,427 -0.01(-0.16%)
Apr 27, 2006 4.974 5.053 4.912 4.956 762,210 +0.00(+0.00%)
Apr 26, 2006 4.842 5.005 4.835 4.956 1,856,600 +0.17(+3.63%)
Apr 25, 2006 4.729 4.807 4.590 4.782 1,469,057 +0.10(+2.04%)
Apr 24, 2006 4.597 4.739 4.590 4.687 892,678 +0.11(+2.50%)
Apr 21, 2006 4.516 4.581 4.516 4.573 352,779 +0.07(+1.63%)
Apr 20, 2006 4.587 4.587 4.485 4.499 285,399 -0.08(-1.71%)
Apr 19, 2006 4.544 4.625 4.527 4.577 769,506 +0.04(+0.80%)
Apr 18, 2006 4.508 4.561 4.475 4.541 2,342,852 +0.04(+0.88%)
Apr 17, 2006 4.503 4.553 4.474 4.502 638,179 +0.03(+0.62%)
Apr 13, 2006 4.434 4.482 4.308 4.474 721,009 +0.04(+0.89%)
Apr 12, 2006 4.547 4.567 4.390 4.434 1,017,997 -0.14(-3.01%)
Apr 11, 2006 4.638 4.648 4.565 4.572 407,284 -0.07(-1.43%)
Apr 10, 2006 4.622 4.654 4.609 4.638 362,221 +0.02(+0.45%)
Apr 07, 2006 4.696 4.718 4.602 4.617 1,196,103 -0.03(-0.55%)
Apr 06, 2006 4.508 4.685 4.494 4.643 869,932 +0.13(+2.94%)
Apr 05, 2006 4.383 4.532 4.381 4.510 1,710,252 +0.14(+3.12%)
Apr 04, 2006 4.316 4.405 4.307 4.374 2,988,757 +0.08(+1.90%)
Apr 03, 2006 4.435 4.447 4.266 4.292 861,778 -0.15(-3.43%)
Mar 31, 2006 4.470 4.480 4.412 4.445 721,868 -0.06(-1.40%)
Mar 30, 2006 4.540 4.590 4.506 4.508 326,171 -0.01(-0.13%)
Mar 29, 2006 4.513 4.530 4.498 4.513 284,970 -0.00(-0.03%)
Mar 28, 2006 4.519 4.528 4.503 4.514 484,535 -0.01(-0.15%)
Mar 27, 2006 4.552 4.586 4.508 4.521 374,667 -0.07(-1.50%)
Mar 24, 2006 4.645 4.645 4.575 4.590 288,833 -0.05(-1.03%)
Mar 23, 2006 4.659 4.706 4.635 4.638 429,601 +0.03(+0.66%)
Mar 22, 2006 4.668 4.669 4.582 4.608 481,531 -0.07(-1.49%)
Mar 21, 2006 4.707 4.730 4.665 4.678 403,851 -0.04(-0.89%)
Mar 20, 2006 4.702 4.766 4.693 4.720 341,192 -0.02(-0.34%)
Mar 17, 2006 4.716 4.786 4.694 4.736 321,879 +0.01(+0.17%)
Mar 16, 2006 4.631 4.732 4.631 4.728 402,993 +0.10(+2.09%)
Mar 15, 2006 4.583 4.638 4.577 4.631 306,000 +0.05(+1.04%)
Mar 14, 2006 4.610 4.640 4.574 4.583 229,607 -0.03(-0.73%)
Mar 13, 2006 4.609 4.633 4.581 4.617 227,032 +0.02(+0.43%)
Mar 10, 2006 4.603 4.645 4.583 4.597 203,427 -0.00(-0.10%)
Mar 09, 2006 4.654 4.654 4.574 4.602 353,208 -0.04(-0.93%)
Mar 08, 2006 4.717 4.722 4.614 4.645 540,757 -0.10(-2.02%)
Mar 07, 2006 4.672 4.759 4.669 4.741 467,798 +0.01(+0.22%)
Mar 06, 2006 4.753 4.765 4.689 4.730 828,302 -0.01(-0.25%)
Mar 03, 2006 4.756 4.768 4.709 4.742 953,621 -0.03(-0.71%)
Mar 02, 2006 4.718 4.796 4.703 4.775 948,900 +0.07(+1.56%)
Mar 01, 2006 4.652 4.710 4.643 4.702 371,234 +0.04(+0.82%)
Feb 28, 2006 4.646 4.665 4.624 4.664 594,403 +0.02(+0.38%)
Feb 27, 2006 4.622 4.657 4.601 4.646 569,511 +0.05(+1.09%)
Feb 24, 2006 4.553 4.610 4.549 4.596 335,612 +0.03(+0.69%)
Feb 23, 2006 4.574 4.575 4.534 4.565 850,190 -0.02(-0.51%)
Feb 22, 2006 4.588 4.603 4.567 4.588 542,903 +0.01(+0.20%)
Feb 21, 2006 4.565 4.615 4.565 4.579 664,788 +0.01(+0.23%)
Feb 17, 2006 4.581 4.583 4.504 4.568 530,886 -0.01(-0.18%)
Feb 16, 2006 4.611 4.618 4.518 4.576 1,715,402 -0.05(-1.18%)
Feb 15, 2006 4.629 4.777 4.625 4.631 2,002,948 -0.03(-0.55%)
Feb 14, 2006 4.686 4.689 4.582 4.657 1,474,636 +0.04(+0.78%)
Feb 13, 2006 4.742 4.743 4.618 4.621 758,347 -0.13(-2.72%)
Feb 10, 2006 4.703 4.773 4.632 4.750 562,645 +0.03(+0.72%)
Feb 09, 2006 4.869 4.869 4.625 4.716 1,772,911 -0.25(-4.95%)
Feb 08, 2006 4.972 4.981 4.894 4.962 986,238 -0.03(-0.63%)
Feb 07, 2006 5.034 5.055 4.963 4.993 512,002 -0.09(-1.81%)
Feb 06, 2006 5.084 5.104 5.074 5.085 430,460 -0.01(-0.11%)
Feb 03, 2006 5.095 5.103 5.025 5.091 388,830 -0.02(-0.39%)
Feb 02, 2006 5.123 5.123 5.091 5.111 653,629 -0.03(-0.57%)
Feb 01, 2006 5.132 5.167 5.094 5.140 573,803 -0.00(-0.05%)
Jan 31, 2006 5.099 5.207 5.070 5.142 604,704 +0.05(+1.05%)
Jan 30, 2006 5.062 5.160 5.059 5.089 1,269,063 +0.01(+0.23%)
Jan 27, 2006 5.041 5.107 5.041 5.077 211,582 +0.05(+1.00%)
Jan 26, 2006 5.015 5.078 5.000 5.027 333,037 +0.02(+0.37%)
Jan 25, 2006 5.001 5.020 4.935 5.008 685,388 +0.02(+0.44%)
Jan 24, 2006 5.012 5.018 4.957 4.986 481,102 -0.05(-0.95%)
Jan 23, 2006 4.909 5.053 4.885 5.034 867,786 +0.10(+2.05%)
Jan 20, 2006 4.900 4.963 4.900 4.933 459,643 +0.05(+1.10%)
Jan 19, 2006 4.803 4.885 4.784 4.879 460,072 +0.08(+1.75%)
Jan 18, 2006 4.720 4.816 4.695 4.795 1,237,304 +0.05(+1.03%)
Jan 17, 2006 4.819 4.819 4.686 4.746 592,687 -0.13(-2.68%)
Jan 13, 2006 5.077 5.077 4.815 4.877 242,911 +0.05(+1.11%)
Jan 12, 2006 4.900 4.920 4.800 4.823 808,131 -0.08(-1.59%)
Jan 11, 2006 4.965 4.982 4.850 4.901 563,503 -0.04(-0.78%)
Jan 10, 2006 4.969 4.998 4.878 4.940 775,085 -0.05(-1.05%)
Jan 09, 2006 5.103 5.103 4.940 4.992 879,803 -0.19(-3.71%)
Jan 06, 2006 5.133 5.187 5.066 5.184 599,983 +0.06(+1.23%)
Jan 05, 2006 5.158 5.225 5.085 5.121 1,101,685 -0.06(-1.19%)
Jan 04, 2006 5.059 5.205 5.059 5.183 615,004 +0.15(+3.06%)
Jan 03, 2006 4.953 5.050 4.950 5.029 781,523 +0.11(+2.15%)
Dec 30, 2005 4.921 4.950 4.868 4.923 457,927 +0.01(+0.14%)
Dec 29, 2005 4.892 4.948 4.880 4.916 419,730 +0.05(+0.96%)
Dec 28, 2005 4.829 4.916 4.829 4.870 413,293 +0.08(+1.60%)
Dec 27, 2005 4.806 4.806 4.767 4.793 94,847 -0.00(-0.07%)
Dec 23, 2005 4.799 4.816 4.758 4.796 672,513 +0.03(+0.66%)
Dec 22, 2005 4.690 4.803 4.683 4.765 1,225,287 +0.08(+1.77%)
Dec 21, 2005 4.643 4.693 4.600 4.682 246,774 +0.04(+0.80%)
Dec 20, 2005 4.689 4.694 4.574 4.645 269,091 -0.05(-0.97%)
Dec 19, 2005 4.658 4.713 4.638 4.690 405,568 +0.04(+0.80%)
Dec 16, 2005 4.653 4.695 4.612 4.653 431,747 +0.06(+1.29%)
Dec 15, 2005 4.628 4.641 4.561 4.594 358,788 -0.06(-1.25%)
Dec 14, 2005 4.589 4.678 4.589 4.652 465,223 +0.10(+2.15%)
Dec 13, 2005 4.552 4.575 4.516 4.554 470,802 +0.01(+0.28%)
Dec 12, 2005 4.527 4.568 4.517 4.541 387,542 +0.04(+0.98%)
Dec 09, 2005 4.517 4.530 4.474 4.497 624,016 -0.01(-0.13%)
Dec 08, 2005 4.487 4.504 4.401 4.503 1,318,847 +0.03(+0.62%)
Dec 07, 2005 4.462 4.539 4.462 4.475 512,431 +0.02(+0.39%)
Dec 06, 2005 4.495 4.532 4.434 4.457 693,113 -0.04(-0.96%)
Dec 05, 2005 4.475 4.552 4.466 4.501 1,184,945 +0.03(+0.57%)
Dec 02, 2005 4.546 4.556 4.428 4.475 740,322 -0.05(-1.11%)
Dec 01, 2005 4.440 4.530 4.433 4.525 339,904 +0.07(+1.65%)
Nov 30, 2005 4.485 4.505 4.419 4.452 368,659 -0.00(-0.08%)
Nov 29, 2005 4.439 4.462 4.428 4.455 310,720 +0.07(+1.65%)
Nov 28, 2005 4.476 4.476 4.362 4.383 180,681 -0.10(-2.16%)
Nov 25, 2005 4.485 4.490 4.441 4.480 90,984 +0.02(+0.52%)
Nov 23, 2005 4.432 4.456 4.432 4.456 116,305 +0.04(+0.90%)
Nov 22, 2005 4.399 4.432 4.389 4.417 234,757 +0.03(+0.66%)
Nov 21, 2005 4.440 4.443 4.379 4.388 237,332 -0.04(-1.00%)
Nov 18, 2005 4.445 4.455 4.408 4.432 365,654 -0.02(-0.47%)
Nov 17, 2005 4.403 4.455 4.403 4.453 813,281 +0.05(+1.24%)
Nov 16, 2005 4.427 4.480 4.353 4.398 1,146,319 -0.03(-0.66%)
Nov 15, 2005 4.577 4.581 4.418 4.427 327,458 -0.15(-3.28%)
Nov 14, 2005 4.601 4.601 4.556 4.577 217,590 -0.03(-0.73%)
Nov 11, 2005 4.617 4.618 4.581 4.611 234,328 +0.01(+0.13%)
Nov 10, 2005 4.659 4.671 4.579 4.605 143,772 -0.03(-0.70%)
Nov 09, 2005 4.640 4.655 4.565 4.638 222,311 +0.00(+0.10%)
Nov 08, 2005 4.668 4.673 4.561 4.633 327,887 -0.06(-1.27%)
Nov 07, 2005 4.723 4.723 4.685 4.693 192,269 -0.04(-0.84%)
Nov 04, 2005 4.692 4.748 4.681 4.732 284,970 +0.02(+0.37%)
Nov 03, 2005 4.757 4.795 4.697 4.715 523,161 +0.00(+0.00%)
Nov 02, 2005 4.617 4.716 4.607 4.715 545,907 +0.09(+2.04%)
Nov 01, 2005 4.611 4.632 4.547 4.621 285,828 +0.02(+0.33%)
Oct 31, 2005 4.641 4.659 4.588 4.605 254,499 -0.02(-0.38%)
Oct 28, 2005 4.632 4.690 4.616 4.623 596,120 -0.01(-0.15%)
Oct 27, 2005 4.695 4.713 4.603 4.630 261,795 -0.05(-1.10%)
Oct 26, 2005 4.765 4.765 4.661 4.681 534,319 -0.03(-0.57%)
Oct 25, 2005 4.768 4.768 4.582 4.708 764,356 -0.07(-1.49%)
Oct 24, 2005 4.645 4.779 4.645 4.779 310,291 +0.14(+2.91%)
Oct 21, 2005 4.675 4.735 4.628 4.644 353,208 -0.03(-0.67%)
Oct 20, 2005 4.711 4.792 4.659 4.675 260,078 -0.04(-0.89%)
Oct 19, 2005 4.737 4.738 4.601 4.717 145,918 -0.03(-0.64%)
Oct 18, 2005 4.706 4.763 4.654 4.748 265,228 +0.02(+0.37%)
Oct 17, 2005 4.660 4.743 4.594 4.730 347,629 +0.09(+1.83%)
Oct 14, 2005 4.660 4.662 4.582 4.645 245,057 -0.01(-0.13%)
Oct 13, 2005 4.765 4.765 4.616 4.651 559,211 -0.13(-2.75%)
Oct 12, 2005 4.803 4.843 4.778 4.782 224,886 +0.04(+0.88%)
Oct 11, 2005 4.794 4.794 4.739 4.741 166,948 -0.06(-1.26%)
Oct 10, 2005 4.989 4.803 4.730 4.801 141,626 +0.04(+0.83%)
Oct 07, 2005 4.723 4.799 4.723 4.761 195,702 +0.06(+1.24%)
Oct 06, 2005 4.761 4.773 4.665 4.703 259,220 -0.06(-1.32%)
Oct 05, 2005 4.878 4.890 4.738 4.766 309,862 -0.11(-2.29%)
Oct 04, 2005 4.934 4.940 4.859 4.878 363,509 +0.05(+0.94%)
Oct 03, 2005 4.753 4.840 4.710 4.833 538,611 +0.24(+5.15%)
Sep 30, 2005 4.686 4.689 4.588 4.596 372,521 -0.05(-0.98%)
Sep 29, 2005 4.668 4.707 4.621 4.641 1,386,656 -0.01(-0.30%)
Sep 28, 2005 4.739 4.755 4.631 4.655 1,190,095 -0.09(-1.82%)
Sep 27, 2005 4.737 4.775 4.708 4.742 405,568 +0.00(+0.05%)
Sep 26, 2005 4.728 4.786 4.648 4.739 603,416 +0.02(+0.42%)
Sep 23, 2005 4.720 4.771 4.610 4.720 1,694,802 +0.04(+0.95%)
Sep 22, 2005 4.728 4.728 4.597 4.675 717,576 -0.03(-0.72%)
Sep 21, 2005 4.766 4.770 4.602 4.709 398,701 -0.04(-0.91%)
Sep 20, 2005 4.744 4.793 4.725 4.752 274,241 -0.01(-0.22%)
Sep 19, 2005 4.777 4.785 4.751 4.763 184,544 -0.01(-0.29%)
Sep 16, 2005 4.777 4.788 4.715 4.777 808,131 +0.05(+0.99%)
Sep 15, 2005 4.704 4.771 4.702 4.730 432,605 +0.01(+0.25%)
Sep 14, 2005 4.653 4.720 4.650 4.718 255,357 +0.07(+1.40%)
Sep 13, 2005 4.590 4.695 4.590 4.653 236,903 +0.09(+1.89%)
Sep 12, 2005 4.524 4.570 4.498 4.567 215,015 +0.04(+0.80%)
Sep 09, 2005 4.453 4.531 4.453 4.531 275,099 +0.08(+1.86%)
Sep 08, 2005 4.527 4.527 4.415 4.448 234,757 -0.06(-1.27%)
Sep 07, 2005 4.421 4.518 4.421 4.505 267,803 +0.09(+2.09%)
Sep 06, 2005 4.326 4.417 4.326 4.413 345,913 +0.08(+1.94%)
Sep 02, 2005 4.293 4.348 4.285 4.329 287,545 -0.01(-0.24%)
Sep 01, 2005 4.314 4.368 4.302 4.340 197,419 +0.01(+0.32%)
Aug 31, 2005 4.286 4.356 4.285 4.326 184,115 +0.04(+0.92%)
Aug 30, 2005 4.264 4.295 4.231 4.286 129,180 +0.02(+0.46%)
Aug 29, 2005 4.288 4.295 4.251 4.266 245,057 -0.01(-0.19%)
Aug 26, 2005 4.299 4.328 4.274 4.274 389,688 -0.03(-0.76%)
Aug 25, 2005 4.332 4.346 4.299 4.307 388,401 -0.00(-0.11%)
Aug 24, 2005 4.292 4.322 4.286 4.312 1,398,673 +0.02(+0.46%)
Aug 23, 2005 4.277 4.304 4.277 4.292 614,575 +0.01(+0.24%)
Aug 22, 2005 4.258 4.299 4.252 4.282 370,375 +0.05(+1.07%)
Aug 19, 2005 4.220 4.236 4.210 4.236 206,431 +0.03(+0.75%)
Aug 18, 2005 4.282 4.282 4.173 4.205 338,187 -0.08(-1.80%)
Aug 17, 2005 4.332 4.340 4.271 4.282 191,410 -0.06(-1.45%)
Aug 16, 2005 4.334 4.347 4.288 4.344 246,774 +0.02(+0.43%)
Aug 15, 2005 4.383 4.391 4.325 4.326 124,460 -0.06(-1.30%)
Aug 12, 2005 4.384 4.397 4.361 4.383 199,565 +0.00(+0.11%)
Aug 11, 2005 4.358 4.406 4.358 4.378 327,887 +0.02(+0.40%)
Aug 10, 2005 4.287 4.361 4.284 4.361 311,579 +0.07(+1.71%)
Aug 09, 2005 4.287 4.315 4.259 4.287 687,534 +0.02(+0.49%)
Aug 08, 2005 4.315 4.349 4.263 4.266 296,129 -0.04(-0.95%)
Aug 05, 2005 4.316 4.335 4.247 4.307 410,718 -0.01(-0.32%)
Aug 04, 2005 4.261 4.337 4.259 4.321 272,095 +0.07(+1.70%)
Aug 03, 2005 4.344 4.344 4.237 4.249 346,342 -0.08(-1.88%)
Aug 02, 2005 4.372 4.385 4.321 4.330 274,670 +0.01(+0.27%)
Aug 01, 2005 4.300 4.333 4.300 4.319 119,739 +0.02(+0.38%)
Jul 29, 2005 4.337 4.337 4.285 4.302 281,966 -0.02(-0.57%)
Jul 28, 2005 4.265 4.334 4.265 4.327 1,475,495 +0.03(+0.81%)
Jul 27, 2005 4.195 4.309 4.193 4.292 1,336,872 +0.13(+3.02%)
Jul 26, 2005 4.282 4.287 4.159 4.166 597,837 -0.04(-0.94%)
Jul 25, 2005 4.179 4.212 4.179 4.206 808,990 +0.04(+1.06%)
Jul 22, 2005 4.188 4.188 4.150 4.162 243,769 -0.01(-0.14%)
Jul 21, 2005 4.206 4.242 4.159 4.167 1,458,328 +0.01(+0.14%)
Jul 20, 2005 4.028 4.179 4.028 4.162 1,381,077 +0.18(+4.54%)
Jul 19, 2005 3.966 4.026 3.954 3.981 524,878 +0.01(+0.35%)
Jul 18, 2005 4.031 4.047 3.965 3.967 1,130,440 -0.02(-0.61%)
Jul 15, 2005 3.967 4.030 3.944 3.991 566,936 +0.02(+0.62%)
Jul 14, 2005 4.094 4.101 3.962 3.967 986,238 -0.08(-1.99%)
Jul 13, 2005 4.055 4.082 4.044 4.047 4,821,324 +0.00(+0.09%)
Jul 12, 2005 4.057 4.074 4.035 4.044 236,474 +0.03(+0.78%)
Jul 11, 2005 4.033 4.072 3.997 4.012 283,683 +0.00(+0.06%)
Jul 08, 2005 3.890 4.017 3.890 4.010 436,897 +0.17(+4.40%)
Jul 07, 2005 3.885 3.892 3.817 3.841 369,088 -0.05(-1.38%)
Jul 06, 2005 3.791 3.945 3.791 3.895 1,339,447 +0.14(+3.76%)
Jul 05, 2005 3.725 3.801 3.719 3.754 245,915 -0.03(-0.68%)
Jul 01, 2005 3.831 3.831 3.763 3.779 298,274 -0.05(-1.34%)
Jun 30, 2005 3.811 3.845 3.801 3.831 202,998 +0.02(+0.64%)
Jun 29, 2005 3.803 3.835 3.769 3.806 181,110 +0.01(+0.21%)
Jun 28, 2005 3.736 3.814 3.732 3.798 435,610 +0.05(+1.46%)
Jun 27, 2005 3.769 3.771 3.725 3.743 172,956 -0.03(-0.71%)
Jun 24, 2005 3.825 3.825 3.758 3.770 426,168 -0.04(-0.98%)
Jun 23, 2005 3.847 3.847 3.801 3.807 136,047 -0.03(-0.76%)
Jun 22, 2005 3.813 3.874 3.813 3.836 208,148 +0.01(+0.30%)
Jun 21, 2005 3.795 3.826 3.792 3.825 365,225 +0.04(+0.95%)
Jun 20, 2005 3.824 3.824 3.781 3.789 252,782 -0.03(-0.73%)
Jun 17, 2005 3.824 3.827 3.799 3.817 215,015 +0.02(+0.55%)
Jun 16, 2005 3.777 3.849 3.771 3.796 1,542,016 +0.02(+0.62%)
Jun 15, 2005 3.642 3.772 3.642 3.772 512,002 +0.15(+4.28%)
Jun 14, 2005 3.596 3.622 3.582 3.617 162,656 +0.02(+0.45%)
Jun 13, 2005 3.628 3.628 3.587 3.601 379,817 -0.04(-1.02%)
Jun 10, 2005 3.647 3.651 3.591 3.638 398,272 +0.00(+0.03%)
Jun 09, 2005 3.636 3.656 3.628 3.637 154,931 +0.00(+0.06%)
Jun 08, 2005 3.606 3.641 3.606 3.635 790,535 +0.06(+1.56%)
Jun 07, 2005 3.588 3.608 3.572 3.579 102,143 +0.00(+0.03%)
Jun 06, 2005 3.571 3.600 3.541 3.578 323,596 +0.01(+0.23%)
Jun 03, 2005 3.629 3.670 3.551 3.570 917,570 -0.05(-1.51%)
Jun 02, 2005 3.634 3.634 3.613 3.624 864,782 +0.00(+0.00%)
Jun 01, 2005 3.563 3.627 3.541 3.624 633,029 +0.09(+2.57%)
May 31, 2005 3.503 3.546 3.481 3.534 195,702 +0.03(+0.86%)
May 27, 2005 3.459 3.521 3.459 3.503 215,873 +0.05(+1.52%)
May 26, 2005 3.397 3.457 3.379 3.451 139,910 +0.04(+1.16%)
May 25, 2005 3.416 3.429 3.375 3.411 109,868 -0.01(-0.27%)
May 24, 2005 3.466 3.472 3.421 3.421 97,851 -0.06(-1.71%)
May 23, 2005 3.460 3.483 3.455 3.480 89,267 +0.03(+0.78%)
May 20, 2005 3.460 3.474 3.444 3.453 75,963 -0.01(-0.34%)
May 19, 2005 3.442 3.472 3.442 3.465 72,530 +0.02(+0.68%)
May 18, 2005 3.423 3.457 3.423 3.442 139,910 +0.03(+0.75%)
May 17, 2005 3.443 3.460 3.402 3.416 132,185 -0.03(-0.98%)
May 16, 2005 3.428 3.458 3.417 3.450 143,772 +0.02(+0.68%)
May 13, 2005 3.515 3.522 3.358 3.426 318,016 -0.10(-2.97%)
May 12, 2005 3.493 3.531 3.473 3.531 118,880 +0.02(+0.70%)
May 11, 2005 3.391 3.513 3.384 3.507 139,910 +0.02(+0.64%)
May 10, 2005 3.495 3.504 3.457 3.485 129,180 +0.00(+0.10%)
May 09, 2005 3.529 3.530 3.471 3.481 110,726 -0.05(-1.45%)
May 06, 2005 3.518 3.550 3.499 3.532 303,854 +0.07(+1.88%)
May 05, 2005 3.433 3.521 3.425 3.467 212,011 +0.05(+1.60%)
May 04, 2005 3.356 3.418 3.356 3.412 152,785 +0.06(+1.81%)
May 03, 2005 3.348 3.355 3.324 3.352 223,169 +0.00(+0.03%)
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.