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, 2007 17.99 18.01 17.75 17.81 705,293 +0.07(+0.37%)
Apr 27, 2007 18.18 18.18 17.52 17.74 780,623 -0.16(-0.91%)
Apr 26, 2007 17.83 18.06 17.83 17.90 889,171 -0.21(-1.16%)
Apr 25, 2007 18.29 18.39 18.02 18.11 843,308 +0.13(+0.70%)
Apr 24, 2007 17.78 18.34 17.68 17.99 1,411,658 +0.19(+1.05%)
Apr 23, 2007 17.46 17.97 17.39 17.80 877,812 +0.35(+1.98%)
Apr 20, 2007 17.26 17.53 17.26 17.46 747,726 +0.32(+1.85%)
Apr 19, 2007 17.18 17.27 17.07 17.14 713,008 -0.21(-1.24%)
Apr 18, 2007 17.50 17.67 17.31 17.35 689,220 -0.05(-0.27%)
Apr 17, 2007 17.04 17.57 16.99 17.40 1,450,233 +0.60(+3.55%)
Apr 16, 2007 16.58 16.81 16.56 16.80 474,267 +0.28(+1.72%)
Apr 13, 2007 16.56 16.56 16.38 16.52 253,742 -0.01(-0.08%)
Apr 12, 2007 16.25 16.57 16.02 16.53 722,866 +0.38(+2.34%)
Apr 11, 2007 16.33 16.35 16.10 16.15 421,761 -0.08(-0.49%)
Apr 10, 2007 16.20 16.32 16.14 16.23 613,783 +0.29(+1.81%)
Apr 09, 2007 15.96 16.10 15.90 15.94 443,835 +0.03(+0.20%)
Apr 05, 2007 15.85 15.97 15.68 15.91 465,266 +0.19(+1.19%)
Apr 04, 2007 15.68 15.86 15.63 15.72 306,034 +0.13(+0.84%)
Apr 03, 2007 15.39 15.76 15.39 15.59 391,758 +0.24(+1.55%)
Apr 02, 2007 15.32 15.42 15.16 15.36 421,975 +0.07(+0.46%)
Mar 30, 2007 15.12 15.40 15.05 15.29 560,419 +0.22(+1.46%)
Mar 29, 2007 15.05 15.20 14.89 15.07 564,063 +0.18(+1.19%)
Mar 28, 2007 15.10 15.15 14.78 14.89 572,206 -0.25(-1.66%)
Mar 27, 2007 15.42 15.44 15.11 15.14 827,878 -0.24(-1.55%)
Mar 26, 2007 15.29 15.38 15.13 15.38 354,682 +0.06(+0.40%)
Mar 23, 2007 15.23 15.36 15.14 15.32 412,331 +0.16(+1.08%)
Mar 22, 2007 15.45 15.60 15.10 15.16 564,920 -0.30(-1.93%)
Mar 21, 2007 15.43 15.55 15.33 15.45 507,271 +0.07(+0.49%)
Mar 20, 2007 15.48 15.72 15.33 15.38 602,638 -0.02(-0.15%)
Mar 19, 2007 14.93 15.54 14.93 15.40 1,132,412 +0.28(+1.88%)
Mar 16, 2007 14.85 15.16 14.85 15.12 596,852 +0.29(+1.95%)
Mar 15, 2007 14.91 14.95 14.79 14.83 399,473 -0.01(-0.06%)
Mar 14, 2007 14.76 14.94 14.56 14.84 400,544 +0.13(+0.86%)
Mar 13, 2007 15.05 15.11 14.69 14.71 528,916 -0.34(-2.26%)
Mar 12, 2007 15.08 15.24 14.94 15.05 550,347 -0.01(-0.06%)
Mar 09, 2007 14.93 15.12 14.78 15.06 507,056 +0.20(+1.35%)
Mar 08, 2007 14.87 14.93 14.75 14.86 599,638 -0.02(-0.16%)
Mar 07, 2007 14.97 15.03 14.35 14.88 539,417 +0.01(+0.06%)
Mar 06, 2007 14.96 15.02 14.85 14.88 670,575 +0.15(+1.05%)
Mar 05, 2007 14.84 14.96 14.68 14.72 613,568 -0.29(-1.93%)
Mar 02, 2007 14.88 15.14 14.87 15.01 595,781 +0.03(+0.22%)
Mar 01, 2007 14.98 15.13 14.75 14.98 877,384 -0.26(-1.68%)
Feb 28, 2007 15.33 15.86 15.11 15.23 1,075,406 +0.06(+0.37%)
Feb 27, 2007 15.67 15.85 15.04 15.18 787,373 -0.88(-5.49%)
Feb 26, 2007 16.00 16.10 15.94 16.06 453,050 +0.09(+0.58%)
Feb 23, 2007 15.85 15.99 15.76 15.97 344,610 +0.15(+0.97%)
Feb 22, 2007 15.95 16.05 15.70 15.81 623,641 -0.19(-1.17%)
Feb 21, 2007 15.95 16.00 15.76 16.00 642,071 +0.21(+1.33%)
Feb 20, 2007 15.83 15.91 15.73 15.79 811,376 -0.25(-1.57%)
Feb 16, 2007 16.10 16.30 15.97 16.04 2,014,511 +0.59(+3.84%)
Feb 15, 2007 15.21 15.62 15.21 15.45 1,677,402 +0.37(+2.44%)
Feb 14, 2007 14.72 15.09 14.72 15.08 1,253,360 +0.44(+3.03%)
Feb 13, 2007 14.46 14.65 14.40 14.64 357,655 +0.28(+1.92%)
Feb 12, 2007 14.65 14.65 14.29 14.36 735,510 -0.18(-1.22%)
Feb 09, 2007 14.67 14.72 14.43 14.54 450,479 -0.07(-0.51%)
Feb 08, 2007 14.65 14.78 14.60 14.61 609,925 +0.01(+0.06%)
Feb 07, 2007 14.72 14.79 14.56 14.61 674,861 +0.00(+0.03%)
Feb 06, 2007 14.48 14.78 14.45 14.60 1,725,621 +0.19(+1.33%)
Feb 05, 2007 14.26 14.41 14.04 14.41 1,286,929 +0.09(+0.65%)
Feb 02, 2007 14.48 14.54 14.27 14.32 1,686,617 -0.14(-0.94%)
Feb 01, 2007 14.49 14.70 14.41 14.45 1,732,265 +0.01(+0.06%)
Jan 31, 2007 14.40 14.54 14.37 14.44 887,027 -0.02(-0.16%)
Jan 30, 2007 14.45 14.57 14.36 14.46 1,333,220 -0.20(-1.37%)
Jan 29, 2007 15.13 15.17 14.58 14.67 1,735,480 -0.40(-2.66%)
Jan 26, 2007 15.19 15.33 15.02 15.07 795,946 -0.08(-0.55%)
Jan 25, 2007 15.30 15.40 15.10 15.15 1,077,549 -0.13(-0.85%)
Jan 24, 2007 14.88 15.30 14.88 15.28 863,668 +0.42(+2.79%)
Jan 23, 2007 14.81 14.94 14.65 14.87 462,480 +0.14(+0.95%)
Jan 22, 2007 14.85 14.87 14.61 14.73 621,069 -0.06(-0.41%)
Jan 19, 2007 14.65 14.88 14.57 14.79 616,140 +0.08(+0.54%)
Jan 18, 2007 14.94 14.98 14.65 14.71 867,097 -0.21(-1.44%)
Jan 17, 2007 15.06 15.10 14.85 14.92 658,573 -0.18(-1.20%)
Jan 16, 2007 15.49 15.60 14.99 15.10 791,660 -0.29(-1.91%)
Jan 12, 2007 15.29 15.40 14.72 15.40 1,216,207 +0.33(+2.20%)
Jan 11, 2007 14.19 15.12 14.19 15.07 1,266,570 +0.95(+6.74%)
Jan 10, 2007 14.00 14.14 13.89 14.12 531,273 +0.18(+1.31%)
Jan 09, 2007 14.18 14.21 13.87 13.93 657,287 -0.15(-1.06%)
Jan 08, 2007 14.03 14.26 14.03 14.08 476,410 +7.11(+101.87%)
Jan 05, 2007 7.005 7.005 6.923 6.976 760,799 -0.05(-0.75%)
Jan 04, 2007 7.081 7.161 6.967 7.028 992,682 -0.03(-0.46%)
Jan 03, 2007 6.953 7.103 6.953 7.061 828,521 +0.11(+1.56%)
Dec 29, 2006 6.996 7.005 6.918 6.953 341,609 -0.05(-0.68%)
Dec 28, 2006 6.848 7.027 6.848 7.000 446,192 +0.16(+2.35%)
Dec 27, 2006 3.433 6.870 6.258 6.839 1,223,708 +0.00(+0.05%)
Dec 26, 2006 6.766 6.855 6.762 6.836 153,017 +0.08(+1.14%)
Dec 22, 2006 6.795 6.795 6.715 6.759 241,741 -0.03(-0.41%)
Dec 21, 2006 6.841 6.895 6.759 6.787 427,762 -0.08(-1.12%)
Dec 20, 2006 6.885 6.902 6.841 6.864 771,515 -0.03(-0.37%)
Dec 19, 2006 6.923 6.935 6.836 6.890 453,050 -0.06(-0.86%)
Dec 18, 2006 6.919 7.024 6.908 6.949 479,196 +0.08(+1.21%)
Dec 15, 2006 6.809 6.913 6.797 6.866 669,503 +0.07(+1.05%)
Dec 14, 2006 6.834 6.852 6.788 6.795 485,197 -0.03(-0.48%)
Dec 13, 2006 6.867 6.871 6.821 6.828 465,480 -0.01(-0.19%)
Dec 12, 2006 6.838 6.849 6.789 6.841 672,075 -0.02(-0.34%)
Dec 11, 2006 6.906 6.942 6.837 6.864 841,379 -0.05(-0.79%)
Dec 08, 2006 7.002 7.009 6.886 6.919 1,024,829 -0.08(-1.08%)
Dec 07, 2006 7.077 7.082 6.972 6.995 619,783 -0.09(-1.33%)
Dec 06, 2006 7.086 7.116 7.069 7.089 515,200 -0.01(-0.12%)
Dec 05, 2006 7.122 7.122 7.058 7.097 603,924 -0.03(-0.41%)
Dec 04, 2006 7.027 7.128 7.027 7.126 1,075,834 +0.15(+2.14%)
Dec 01, 2006 7.083 7.137 6.935 6.977 837,522 -0.16(-2.29%)
Nov 30, 2006 7.111 7.171 7.100 7.140 434,191 -0.01(-0.08%)
Nov 29, 2006 7.152 7.196 7.108 7.146 585,065 -0.03(-0.45%)
Nov 28, 2006 7.157 7.227 7.129 7.179 779,658 +0.00(+0.06%)
Nov 27, 2006 7.164 7.227 7.147 7.174 1,047,117 +0.05(+0.75%)
Nov 24, 2006 7.081 7.163 7.081 7.121 264,458 +0.05(+0.74%)
Nov 22, 2006 6.976 7.109 6.935 7.068 753,513 +0.12(+1.73%)
Nov 21, 2006 6.737 6.962 6.731 6.948 482,196 +0.18(+2.62%)
Nov 20, 2006 6.697 6.814 6.689 6.771 474,053 +0.04(+0.66%)
Nov 17, 2006 6.754 6.789 6.695 6.726 336,894 -0.05(-0.79%)
Nov 16, 2006 6.824 6.824 6.779 6.780 534,917 -0.03(-0.48%)
Nov 15, 2006 6.768 6.829 6.754 6.813 792,945 -0.01(-0.12%)
Nov 14, 2006 6.947 6.947 6.790 6.821 699,506 -0.11(-1.62%)
Nov 13, 2006 6.927 6.995 6.906 6.933 569,206 -0.02(-0.27%)
Nov 10, 2006 6.955 7.021 6.921 6.951 491,626 +0.03(+0.46%)
Nov 09, 2006 6.865 6.982 6.863 6.920 639,928 +0.02(+0.25%)
Nov 08, 2006 6.930 6.954 6.872 6.902 1,335,578 -0.07(-0.99%)
Nov 07, 2006 7.041 7.076 6.950 6.971 1,705,905 -0.07(-0.99%)
Nov 06, 2006 7.054 7.111 6.997 7.041 1,560,603 -0.01(-0.17%)
Nov 03, 2006 7.093 7.245 6.990 7.053 1,762,483 +0.04(+0.60%)
Nov 02, 2006 7.076 7.157 7.007 7.011 1,005,541 +0.00(+0.03%)
Nov 01, 2006 6.934 7.051 6.782 7.009 1,741,052 +0.03(+0.43%)
Oct 31, 2006 7.028 7.082 6.922 6.978 1,897,069 +0.32(+4.84%)
Oct 30, 2006 6.601 6.680 6.552 6.656 729,938 +0.01(+0.14%)
Oct 27, 2006 6.572 6.678 6.568 6.647 803,232 +0.05(+0.83%)
Oct 26, 2006 6.585 6.648 6.562 6.592 677,218 +0.01(+0.14%)
Oct 25, 2006 6.487 6.600 6.486 6.583 1,951,504 +0.21(+3.29%)
Oct 24, 2006 6.361 6.386 6.279 6.373 433,762 -0.01(-0.16%)
Oct 23, 2006 6.311 6.405 6.306 6.383 263,600 +0.06(+0.90%)
Oct 20, 2006 6.355 6.358 6.281 6.326 168,447 +0.00(+0.02%)
Oct 19, 2006 6.246 6.331 6.214 6.325 429,476 +0.04(+0.63%)
Oct 18, 2006 6.268 6.381 6.201 6.285 585,494 +0.05(+0.77%)
Oct 17, 2006 6.267 6.267 6.172 6.237 482,196 -0.07(-1.04%)
Oct 16, 2006 6.216 6.303 6.149 6.303 380,614 +0.11(+1.75%)
Oct 13, 2006 6.155 6.209 6.132 6.194 297,461 +0.04(+0.64%)
Oct 12, 2006 6.082 6.166 6.031 6.155 592,780 +0.07(+1.09%)
Oct 11, 2006 6.192 6.235 6.032 6.088 781,801 -0.09(-1.49%)
Oct 10, 2006 6.345 6.381 6.156 6.180 658,788 -0.16(-2.59%)
Oct 09, 2006 6.337 6.393 6.332 6.345 235,740 +0.02(+0.39%)
Oct 06, 2006 6.302 6.397 6.253 6.320 400,759 -0.04(-0.70%)
Oct 05, 2006 6.297 6.396 6.201 6.365 556,348 +0.09(+1.47%)
Oct 04, 2006 6.250 6.295 6.220 6.272 435,048 +0.02(+0.35%)
Oct 03, 2006 6.332 6.369 6.211 6.250 490,340 -0.13(-2.03%)
Oct 02, 2006 6.353 6.397 6.316 6.380 471,052 -0.02(-0.33%)
Sep 29, 2006 6.393 6.435 6.313 6.401 504,056 +0.06(+0.94%)
Sep 28, 2006 6.334 6.375 6.305 6.341 360,897 +0.01(+0.11%)
Sep 27, 2006 6.216 6.334 6.216 6.334 1,647,184 +0.09(+1.42%)
Sep 26, 2006 6.307 6.309 6.216 6.246 381,899 -0.05(-0.85%)
Sep 25, 2006 6.278 6.395 6.276 6.299 768,086 +0.09(+1.52%)
Sep 22, 2006 6.144 6.219 6.101 6.205 260,172 +0.07(+1.22%)
Sep 21, 2006 6.170 6.184 6.130 6.130 180,448 -0.01(-0.15%)
Sep 20, 2006 6.299 6.386 6.088 6.139 666,931 +0.06(+1.02%)
Sep 19, 2006 6.029 6.125 6.009 6.078 585,494 +0.04(+0.62%)
Sep 18, 2006 6.037 6.045 5.973 6.040 352,325 +0.01(+0.21%)
Sep 15, 2006 6.037 6.037 5.949 6.027 407,617 +0.01(+0.14%)
Sep 14, 2006 6.088 6.121 6.016 6.019 325,322 -0.05(-0.86%)
Sep 13, 2006 6.061 6.101 6.044 6.072 908,244 -0.01(-0.23%)
Sep 12, 2006 6.061 6.117 6.041 6.086 1,056,118 +0.03(+0.56%)
Sep 11, 2006 5.926 6.054 5.926 6.052 660,502 +0.14(+2.29%)
Sep 08, 2006 5.919 5.942 5.888 5.917 386,614 -0.01(-0.22%)
Sep 07, 2006 5.915 5.941 5.867 5.929 248,170 -0.04(-0.61%)
Sep 06, 2006 6.019 6.019 5.891 5.966 570,063 -0.05(-0.91%)
Sep 05, 2006 6.076 6.103 6.001 6.020 707,222 -0.10(-1.71%)
Sep 01, 2006 6.037 6.167 6.037 6.125 570,921 +0.11(+1.84%)
Aug 31, 2006 6.013 6.029 5.934 6.015 442,335 +0.01(+0.14%)
Aug 30, 2006 5.967 6.040 5.953 6.006 711,508 +0.03(+0.59%)
Aug 29, 2006 5.871 5.989 5.858 5.971 681,504 +0.11(+1.93%)
Aug 28, 2006 5.814 5.872 5.813 5.858 331,322 +0.03(+0.54%)
Aug 25, 2006 5.816 5.850 5.801 5.827 426,476 +0.02(+0.34%)
Aug 24, 2006 5.793 5.815 5.787 5.807 353,182 +0.03(+0.57%)
Aug 23, 2006 5.811 5.842 5.753 5.774 493,769 -0.02(-0.30%)
Aug 22, 2006 5.778 5.801 5.756 5.792 672,075 +0.03(+0.53%)
Aug 21, 2006 5.808 5.808 5.729 5.762 329,179 +0.02(+0.37%)
Aug 18, 2006 5.769 5.816 5.741 5.741 378,899 -0.01(-0.16%)
Aug 17, 2006 5.750 5.811 5.725 5.750 611,639 +0.01(+0.20%)
Aug 16, 2006 5.702 5.771 5.702 5.738 538,774 +0.08(+1.46%)
Aug 15, 2006 5.620 5.675 5.597 5.655 502,770 +0.06(+1.08%)
Aug 14, 2006 5.650 5.664 5.571 5.595 698,221 -0.03(-0.52%)
Aug 11, 2006 5.640 5.667 5.623 5.624 369,041 -0.00(-0.08%)
Aug 10, 2006 5.612 5.630 5.563 5.629 637,357 +0.00(+0.04%)
Aug 09, 2006 5.546 5.669 5.541 5.626 971,251 +0.08(+1.45%)
Aug 08, 2006 5.512 5.595 5.494 5.546 831,950 +0.07(+1.26%)
Aug 07, 2006 5.465 5.503 5.465 5.477 828,521 -0.07(-1.24%)
Aug 04, 2006 5.588 5.609 5.499 5.546 972,966 -0.03(-0.46%)
Aug 03, 2006 5.463 5.598 5.449 5.571 1,182,561 +0.10(+1.79%)
Aug 02, 2006 5.449 5.500 5.413 5.473 922,389 +0.06(+1.19%)
Aug 01, 2006 5.367 5.456 5.318 5.409 1,657,042 +0.43(+8.59%)
Jul 31, 2006 5.028 5.043 4.964 4.981 393,901 -0.05(-0.93%)
Jul 28, 2006 4.981 5.055 4.943 5.028 267,029 +0.07(+1.34%)
Jul 27, 2006 4.946 5.050 4.945 4.961 339,466 +0.03(+0.52%)
Jul 26, 2006 4.885 4.950 4.885 4.936 236,597 +0.05(+1.03%)
Jul 25, 2006 4.882 4.922 4.866 4.885 234,454 +0.02(+0.34%)
Jul 24, 2006 4.812 4.887 4.787 4.869 435,048 +0.07(+1.36%)
Jul 21, 2006 4.817 4.821 4.787 4.804 219,453 -0.02(-0.39%)
Jul 20, 2006 4.742 4.881 4.742 4.822 301,748 +0.07(+1.52%)
Jul 19, 2006 4.673 4.771 4.664 4.750 614,640 +0.07(+1.55%)
Jul 18, 2006 4.678 4.713 4.661 4.678 262,315 +0.02(+0.33%)
Jul 17, 2006 4.679 4.679 4.645 4.663 344,610 -0.05(-1.14%)
Jul 14, 2006 4.733 4.733 4.656 4.716 195,450 -0.00(-0.10%)
Jul 13, 2006 4.771 4.807 4.700 4.721 415,760 -0.10(-1.99%)
Jul 12, 2006 4.813 4.869 4.799 4.817 720,509 +0.00(+0.07%)
Jul 11, 2006 4.769 4.821 4.737 4.813 256,743 +0.03(+0.63%)
Jul 10, 2006 4.791 4.815 4.720 4.783 207,451 -0.02(-0.39%)
Jul 07, 2006 4.750 4.842 4.750 4.801 388,329 +0.03(+0.73%)
Jul 06, 2006 4.740 4.846 4.708 4.766 322,321 +0.01(+0.29%)
Jul 05, 2006 4.770 4.777 4.738 4.752 403,330 +0.04(+0.84%)
Jul 03, 2006 4.713 4.730 4.713 4.713 174,448 +0.00(+0.00%)
Jun 30, 2006 4.709 4.736 4.682 4.713 677,218 +0.02(+0.50%)
Jun 29, 2006 4.671 4.715 4.635 4.689 374,613 +0.03(+0.75%)
Jun 28, 2006 4.708 4.708 4.601 4.654 507,485 -0.03(-0.72%)
Jun 27, 2006 4.658 4.758 4.604 4.688 378,470 +0.02(+0.40%)
Jun 26, 2006 4.631 4.689 4.589 4.670 146,159 +0.01(+0.30%)
Jun 23, 2006 4.637 4.699 4.603 4.656 390,900 -0.02(-0.47%)
Jun 22, 2006 4.695 4.713 4.670 4.678 274,745 -0.05(-0.96%)
Jun 21, 2006 4.666 4.756 4.639 4.723 702,935 +0.13(+2.77%)
Jun 20, 2006 4.576 4.597 4.511 4.596 392,186 +0.02(+0.41%)
Jun 19, 2006 4.621 4.626 4.548 4.577 944,248 -0.05(-1.13%)
Jun 16, 2006 4.608 4.688 4.604 4.630 357,040 -0.05(-1.12%)
Jun 15, 2006 4.618 4.692 4.602 4.682 606,496 +0.07(+1.47%)
Jun 14, 2006 4.864 4.864 4.600 4.615 656,216 -0.17(-3.63%)
Jun 13, 2006 4.861 4.861 4.764 4.789 461,623 -0.09(-1.82%)
Jun 12, 2006 4.883 4.987 4.868 4.877 933,533 +0.00(+0.05%)
Jun 09, 2006 4.807 4.887 4.807 4.875 331,751 +0.11(+2.40%)
Jun 08, 2006 4.743 4.800 4.657 4.761 429,048 -0.02(-0.49%)
Jun 07, 2006 4.804 4.843 4.731 4.784 342,466 -0.02(-0.41%)
Jun 06, 2006 4.793 4.817 4.737 4.804 330,465 -0.05(-1.10%)
Jun 05, 2006 4.940 4.940 4.856 4.857 353,182 -0.12(-2.37%)
Jun 02, 2006 5.001 5.009 4.908 4.975 379,328 +0.00(+0.07%)
Jun 01, 2006 4.869 4.985 4.833 4.972 954,964 +0.10(+2.13%)
May 31, 2006 4.773 4.868 4.773 4.868 1,300,431 +0.10(+2.10%)
May 30, 2006 4.700 4.784 4.692 4.768 668,646 +0.08(+1.74%)
May 26, 2006 4.673 4.709 4.642 4.686 399,044 +0.06(+1.29%)
May 25, 2006 4.556 4.635 4.433 4.626 408,474 +0.10(+2.30%)
May 24, 2006 4.539 4.548 4.474 4.523 514,771 -0.02(-0.36%)
May 23, 2006 4.520 4.608 4.511 4.539 477,482 +0.07(+1.51%)
May 22, 2006 4.554 4.561 4.441 4.471 255,457 -0.11(-2.44%)
May 19, 2006 4.434 4.645 4.433 4.583 713,651 +0.16(+3.70%)
May 18, 2006 4.442 4.444 4.361 4.420 725,224 -0.02(-0.50%)
May 17, 2006 4.553 4.594 4.387 4.442 1,346,722 -0.13(-2.78%)
May 16, 2006 4.603 4.631 4.544 4.569 272,173 -0.03(-0.73%)
May 15, 2006 4.629 4.649 4.563 4.603 400,759 -0.05(-1.18%)
May 12, 2006 4.687 4.716 4.622 4.658 669,074 -0.06(-1.29%)
May 11, 2006 4.783 4.783 4.658 4.719 939,533 -0.08(-1.70%)
May 10, 2006 4.834 4.856 4.765 4.800 642,929 -0.04(-0.77%)
May 09, 2006 4.860 4.895 4.789 4.838 569,206 -0.04(-0.91%)
May 08, 2006 4.905 4.917 4.815 4.882 617,640 -0.08(-1.58%)
May 05, 2006 4.929 4.987 4.929 4.960 357,897 +0.03(+0.54%)
May 04, 2006 4.902 4.986 4.890 4.933 442,335 -0.02(-0.49%)
May 03, 2006 4.994 5.037 4.878 4.958 394,329 -0.05(-0.96%)
May 02, 2006 5.016 5.060 4.974 5.006 1,372,010 -0.04(-0.72%)
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.