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

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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, 2006 4.712 4.806 4.712 4.806 1,317,259 +0.10(+2.10%)
May 30, 2006 4.640 4.723 4.632 4.707 677,298 +0.08(+1.74%)
May 26, 2006 4.613 4.649 4.582 4.626 404,208 +0.06(+1.29%)
May 25, 2006 4.498 4.575 4.376 4.567 413,759 +0.10(+2.30%)
May 24, 2006 4.481 4.490 4.417 4.465 521,433 -0.02(-0.36%)
May 23, 2006 4.463 4.549 4.453 4.481 483,660 +0.07(+1.51%)
May 22, 2006 4.496 4.503 4.384 4.414 258,762 -0.11(-2.44%)
May 19, 2006 4.377 4.586 4.376 4.525 722,886 +0.16(+3.69%)
May 18, 2006 4.385 4.388 4.305 4.364 734,608 -0.02(-0.50%)
May 17, 2006 4.495 4.535 4.331 4.385 1,364,148 -0.13(-2.78%)
May 16, 2006 4.544 4.572 4.486 4.511 275,695 -0.03(-0.73%)
May 15, 2006 4.570 4.589 4.505 4.544 405,945 -0.05(-1.18%)
May 12, 2006 4.627 4.656 4.563 4.598 677,732 -0.06(-1.29%)
May 11, 2006 4.722 4.722 4.598 4.658 951,691 -0.08(-1.70%)
May 10, 2006 4.772 4.794 4.704 4.739 651,248 -0.04(-0.77%)
May 09, 2006 4.798 4.832 4.727 4.776 576,572 -0.04(-0.91%)
May 08, 2006 4.843 4.854 4.754 4.820 625,632 -0.08(-1.58%)
May 05, 2006 4.866 4.923 4.866 4.897 362,528 +0.03(+0.54%)
May 04, 2006 4.839 4.922 4.828 4.870 448,059 -0.02(-0.49%)
May 03, 2006 4.930 4.973 4.816 4.894 399,432 -0.05(-0.96%)
May 02, 2006 4.952 4.996 4.911 4.942 1,389,764 -0.04(-0.72%)
May 01, 2006 4.929 4.977 4.920 4.977 1,057,193 +0.09(+1.77%)
Apr 28, 2006 4.911 4.979 4.867 4.891 824,914 -0.01(-0.16%)
Apr 27, 2006 4.916 4.995 4.855 4.899 771,078 +0.00(+0.00%)
Apr 26, 2006 4.786 4.947 4.779 4.899 1,878,201 +0.17(+3.63%)
Apr 25, 2006 4.674 4.752 4.537 4.727 1,486,149 +0.09(+2.04%)
Apr 24, 2006 4.544 4.685 4.537 4.633 903,064 +0.11(+2.50%)
Apr 21, 2006 4.464 4.528 4.464 4.520 356,884 +0.07(+1.63%)
Apr 20, 2006 4.534 4.534 4.434 4.448 288,720 -0.08(-1.71%)
Apr 19, 2006 4.491 4.572 4.475 4.525 778,459 +0.04(+0.80%)
Apr 18, 2006 4.456 4.509 4.423 4.489 2,370,111 +0.04(+0.88%)
Apr 17, 2006 4.451 4.501 4.422 4.450 645,604 +0.03(+0.63%)
Apr 13, 2006 4.383 4.430 4.259 4.422 729,398 +0.04(+0.89%)
Apr 12, 2006 4.495 4.514 4.339 4.383 1,029,841 -0.14(-3.01%)
Apr 11, 2006 4.585 4.595 4.512 4.519 412,023 -0.07(-1.43%)
Apr 10, 2006 4.569 4.601 4.556 4.585 366,435 +0.02(+0.45%)
Apr 07, 2006 4.642 4.664 4.549 4.564 1,210,020 -0.03(-0.55%)
Apr 06, 2006 4.456 4.631 4.442 4.589 880,054 +0.13(+2.95%)
Apr 05, 2006 4.332 4.480 4.330 4.458 1,730,150 +0.13(+3.12%)
Apr 04, 2006 4.267 4.354 4.258 4.323 3,023,530 +0.08(+1.90%)
Apr 03, 2006 4.384 4.396 4.217 4.243 871,804 -0.15(-3.43%)
Mar 31, 2006 4.419 4.428 4.361 4.393 730,266 -0.06(-1.40%)
Mar 30, 2006 4.488 4.537 4.455 4.456 329,966 -0.01(-0.13%)
Mar 29, 2006 4.461 4.478 4.446 4.461 288,286 -0.00(-0.03%)
Mar 28, 2006 4.467 4.476 4.451 4.463 490,173 -0.01(-0.15%)
Mar 27, 2006 4.499 4.533 4.456 4.469 379,026 -0.07(-1.50%)
Mar 24, 2006 4.592 4.592 4.522 4.537 292,193 -0.05(-1.03%)
Mar 23, 2006 4.605 4.651 4.581 4.585 434,599 +0.03(+0.66%)
Mar 22, 2006 4.615 4.616 4.529 4.555 487,134 -0.07(-1.49%)
Mar 21, 2006 4.653 4.676 4.611 4.624 408,550 -0.04(-0.89%)
Mar 20, 2006 4.648 4.711 4.639 4.665 345,161 -0.02(-0.34%)
Mar 17, 2006 4.662 4.731 4.640 4.681 325,624 +0.01(+0.17%)
Mar 16, 2006 4.578 4.678 4.578 4.673 407,681 +0.10(+2.09%)
Mar 15, 2006 4.531 4.585 4.525 4.578 309,560 +0.05(+1.04%)
Mar 14, 2006 4.557 4.587 4.521 4.531 232,278 -0.03(-0.73%)
Mar 13, 2006 4.556 4.580 4.528 4.564 229,673 +0.02(+0.43%)
Mar 10, 2006 4.550 4.592 4.531 4.544 205,794 -0.00(-0.10%)
Mar 09, 2006 4.601 4.601 4.521 4.549 357,318 -0.04(-0.93%)
Mar 08, 2006 4.663 4.668 4.560 4.592 547,048 -0.09(-2.02%)
Mar 07, 2006 4.618 4.704 4.616 4.686 473,240 +0.01(+0.22%)
Mar 06, 2006 4.699 4.710 4.635 4.676 837,939 -0.01(-0.25%)
Mar 03, 2006 4.701 4.714 4.655 4.687 964,716 -0.03(-0.71%)
Mar 02, 2006 4.664 4.741 4.649 4.721 959,940 +0.07(+1.56%)
Mar 01, 2006 4.598 4.656 4.589 4.648 375,553 +0.04(+0.82%)
Feb 28, 2006 4.593 4.611 4.571 4.610 601,319 +0.02(+0.38%)
Feb 27, 2006 4.569 4.603 4.548 4.593 576,138 +0.05(+1.09%)
Feb 24, 2006 4.501 4.557 4.497 4.543 339,517 +0.03(+0.69%)
Feb 23, 2006 4.521 4.522 4.482 4.512 860,082 -0.02(-0.51%)
Feb 22, 2006 4.535 4.550 4.514 4.535 549,219 +0.01(+0.20%)
Feb 21, 2006 4.512 4.562 4.512 4.526 672,522 +0.01(+0.23%)
Feb 17, 2006 4.528 4.531 4.452 4.516 537,063 -0.01(-0.18%)
Feb 16, 2006 4.558 4.565 4.466 4.524 1,735,360 -0.05(-1.18%)
Feb 15, 2006 4.575 4.722 4.572 4.578 2,026,251 -0.03(-0.55%)
Feb 14, 2006 4.632 4.635 4.529 4.603 1,491,793 +0.04(+0.78%)
Feb 13, 2006 4.687 4.688 4.565 4.567 767,170 -0.13(-2.72%)
Feb 10, 2006 4.649 4.718 4.579 4.695 569,191 +0.03(+0.72%)
Feb 09, 2006 4.813 4.813 4.572 4.662 1,793,538 -0.24(-4.95%)
Feb 08, 2006 4.915 4.923 4.838 4.905 997,712 -0.03(-0.63%)
Feb 07, 2006 4.976 4.997 4.906 4.936 517,959 -0.09(-1.81%)
Feb 06, 2006 5.026 5.045 5.015 5.027 435,468 -0.01(-0.11%)
Feb 03, 2006 5.036 5.044 4.967 5.033 393,354 -0.02(-0.39%)
Feb 02, 2006 5.064 5.064 5.033 5.052 661,234 -0.03(-0.57%)
Feb 01, 2006 5.073 5.107 5.035 5.081 580,479 -0.00(-0.05%)
Jan 31, 2006 5.041 5.147 5.012 5.083 611,739 +0.05(+1.05%)
Jan 30, 2006 5.004 5.101 5.000 5.030 1,283,828 +0.01(+0.23%)
Jan 27, 2006 4.983 5.049 4.983 5.019 214,043 +0.05(+1.00%)
Jan 26, 2006 4.958 5.020 4.943 4.969 336,912 +0.02(+0.37%)
Jan 25, 2006 4.944 4.962 4.878 4.951 693,362 +0.02(+0.44%)
Jan 24, 2006 4.954 4.960 4.900 4.929 486,699 -0.05(-0.95%)
Jan 23, 2006 4.853 4.995 4.829 4.976 877,883 +0.10(+2.05%)
Jan 20, 2006 4.844 4.906 4.844 4.876 464,991 +0.05(+1.10%)
Jan 19, 2006 4.748 4.829 4.729 4.823 465,425 +0.08(+1.75%)
Jan 18, 2006 4.665 4.761 4.641 4.740 1,251,699 +0.05(+1.03%)
Jan 17, 2006 4.763 4.763 4.632 4.692 599,582 -0.13(-2.68%)
Jan 13, 2006 5.019 5.019 4.760 4.821 245,737 +0.05(+1.11%)
Jan 12, 2006 4.844 4.863 4.745 4.768 817,534 -0.08(-1.59%)
Jan 11, 2006 4.908 4.924 4.794 4.845 570,059 -0.04(-0.78%)
Jan 10, 2006 4.912 4.941 4.822 4.883 784,103 -0.05(-1.05%)
Jan 09, 2006 5.044 5.044 4.883 4.935 890,039 -0.19(-3.71%)
Jan 06, 2006 5.074 5.127 5.007 5.125 606,963 +0.06(+1.23%)
Jan 05, 2006 5.098 5.165 5.027 5.063 1,114,503 -0.06(-1.19%)
Jan 04, 2006 5.000 5.146 5.000 5.124 622,159 +0.15(+3.06%)
Jan 03, 2006 4.896 4.992 4.893 4.972 790,615 +0.10(+2.15%)
Dec 30, 2005 4.864 4.893 4.812 4.867 463,254 +0.01(+0.14%)
Dec 29, 2005 4.836 4.891 4.824 4.860 424,614 +0.05(+0.96%)
Dec 28, 2005 4.774 4.860 4.774 4.814 418,101 +0.08(+1.60%)
Dec 27, 2005 4.750 4.750 4.712 4.738 95,950 -0.00(-0.07%)
Dec 23, 2005 4.744 4.761 4.703 4.741 680,337 +0.03(+0.66%)
Dec 22, 2005 4.636 4.748 4.630 4.710 1,239,543 +0.08(+1.77%)
Dec 21, 2005 4.589 4.639 4.547 4.628 249,645 +0.04(+0.80%)
Dec 20, 2005 4.635 4.640 4.521 4.592 272,221 -0.04(-0.97%)
Dec 19, 2005 4.604 4.658 4.585 4.636 410,286 +0.04(+0.80%)
Dec 16, 2005 4.600 4.641 4.559 4.600 436,770 +0.06(+1.29%)
Dec 15, 2005 4.574 4.588 4.509 4.541 362,962 -0.06(-1.25%)
Dec 14, 2005 4.536 4.624 4.536 4.598 470,635 +0.10(+2.15%)
Dec 13, 2005 4.499 4.522 4.464 4.502 476,279 +0.01(+0.28%)
Dec 12, 2005 4.475 4.516 4.465 4.489 392,051 +0.04(+0.98%)
Dec 09, 2005 4.465 4.478 4.422 4.445 631,277 -0.01(-0.13%)
Dec 08, 2005 4.435 4.452 4.351 4.451 1,334,191 +0.03(+0.62%)
Dec 07, 2005 4.411 4.487 4.411 4.423 518,393 +0.02(+0.39%)
Dec 06, 2005 4.443 4.480 4.383 4.406 701,177 -0.04(-0.96%)
Dec 05, 2005 4.423 4.499 4.414 4.449 1,198,731 +0.03(+0.57%)
Dec 02, 2005 4.494 4.504 4.377 4.423 748,935 -0.05(-1.11%)
Dec 01, 2005 4.389 4.478 4.382 4.473 343,859 +0.07(+1.65%)
Nov 30, 2005 4.434 4.453 4.368 4.400 372,948 -0.00(-0.08%)
Nov 29, 2005 4.388 4.411 4.377 4.404 314,336 +0.07(+1.65%)
Nov 28, 2005 4.425 4.425 4.312 4.332 182,783 -0.10(-2.16%)
Nov 25, 2005 4.434 4.438 4.390 4.428 92,043 +0.02(+0.52%)
Nov 23, 2005 4.381 4.405 4.381 4.405 117,658 +0.04(+0.90%)
Nov 22, 2005 4.349 4.381 4.338 4.366 237,488 +0.03(+0.66%)
Nov 21, 2005 4.389 4.392 4.329 4.337 240,093 -0.04(-1.00%)
Nov 18, 2005 4.393 4.404 4.358 4.381 369,909 -0.02(-0.47%)
Nov 17, 2005 4.352 4.404 4.352 4.402 822,744 +0.05(+1.24%)
Nov 16, 2005 4.376 4.428 4.303 4.347 1,159,656 -0.03(-0.66%)
Nov 15, 2005 4.525 4.528 4.367 4.376 331,268 -0.15(-3.28%)
Nov 14, 2005 4.548 4.548 4.504 4.525 220,122 -0.03(-0.73%)
Nov 11, 2005 4.564 4.565 4.528 4.558 237,054 +0.01(+0.13%)
Nov 10, 2005 4.605 4.617 4.526 4.552 145,445 -0.03(-0.70%)
Nov 09, 2005 4.587 4.602 4.512 4.585 224,897 +0.00(+0.10%)
Nov 08, 2005 4.615 4.619 4.509 4.580 331,702 -0.06(-1.27%)
Nov 07, 2005 4.669 4.669 4.631 4.639 194,506 -0.04(-0.84%)
Nov 04, 2005 4.638 4.693 4.627 4.678 288,286 +0.02(+0.37%)
Nov 03, 2005 4.702 4.740 4.643 4.661 529,248 +0.00(+0.00%)
Nov 02, 2005 4.564 4.662 4.554 4.661 552,258 +0.09(+2.04%)
Nov 01, 2005 4.558 4.579 4.495 4.567 289,154 +0.01(+0.33%)
Oct 31, 2005 4.588 4.605 4.535 4.552 257,460 -0.02(-0.38%)
Oct 28, 2005 4.579 4.636 4.563 4.570 603,056 -0.01(-0.15%)
Oct 27, 2005 4.641 4.658 4.550 4.577 264,841 -0.05(-1.10%)
Oct 26, 2005 4.710 4.710 4.608 4.627 540,536 -0.03(-0.57%)
Oct 25, 2005 4.714 4.714 4.529 4.654 773,249 -0.07(-1.49%)
Oct 24, 2005 4.592 4.724 4.592 4.724 313,901 +0.13(+2.91%)
Oct 21, 2005 4.622 4.680 4.574 4.590 357,318 -0.03(-0.67%)
Oct 20, 2005 4.657 4.737 4.605 4.622 263,104 -0.04(-0.89%)
Oct 19, 2005 4.683 4.684 4.548 4.663 147,616 -0.03(-0.64%)
Oct 18, 2005 4.651 4.708 4.601 4.693 268,314 +0.02(+0.37%)
Oct 17, 2005 4.607 4.688 4.541 4.676 351,674 +0.08(+1.83%)
Oct 14, 2005 4.607 4.609 4.529 4.592 247,908 -0.01(-0.13%)
Oct 13, 2005 4.710 4.710 4.563 4.597 565,718 -0.13(-2.75%)
Oct 12, 2005 4.748 4.787 4.723 4.727 227,502 +0.04(+0.88%)
Oct 11, 2005 4.739 4.739 4.685 4.686 168,890 -0.06(-1.26%)
Oct 10, 2005 4.931 4.748 4.676 4.746 143,274 +0.04(+0.83%)
Oct 07, 2005 4.669 4.744 4.669 4.707 197,979 +0.06(+1.24%)
Oct 06, 2005 4.707 4.718 4.611 4.649 262,236 -0.06(-1.32%)
Oct 05, 2005 4.822 4.833 4.684 4.711 313,467 -0.11(-2.29%)
Oct 04, 2005 4.877 4.883 4.803 4.822 367,738 +0.04(+0.94%)
Oct 03, 2005 4.699 4.784 4.656 4.777 544,878 +0.23(+5.15%)
Sep 30, 2005 4.632 4.635 4.535 4.543 376,855 -0.04(-0.98%)
Sep 29, 2005 4.615 4.653 4.567 4.588 1,402,789 -0.01(-0.30%)
Sep 28, 2005 4.685 4.700 4.578 4.602 1,203,941 -0.09(-1.82%)
Sep 27, 2005 4.683 4.721 4.654 4.687 410,286 +0.00(+0.05%)
Sep 26, 2005 4.673 4.731 4.595 4.685 610,437 +0.02(+0.42%)
Sep 23, 2005 4.665 4.716 4.557 4.665 1,714,520 +0.04(+0.95%)
Sep 22, 2005 4.673 4.673 4.544 4.622 725,925 -0.03(-0.72%)
Sep 21, 2005 4.711 4.715 4.549 4.655 403,340 -0.04(-0.91%)
Sep 20, 2005 4.689 4.738 4.671 4.698 277,431 -0.01(-0.22%)
Sep 19, 2005 4.722 4.730 4.696 4.708 186,691 -0.01(-0.29%)
Sep 16, 2005 4.722 4.733 4.661 4.722 817,534 +0.05(+0.99%)
Sep 15, 2005 4.650 4.716 4.648 4.676 437,639 +0.01(+0.25%)
Sep 14, 2005 4.600 4.665 4.596 4.664 258,328 +0.06(+1.40%)
Sep 13, 2005 4.537 4.641 4.537 4.600 239,659 +0.09(+1.89%)
Sep 12, 2005 4.472 4.518 4.446 4.514 217,517 +0.04(+0.80%)
Sep 09, 2005 4.402 4.479 4.402 4.479 278,300 +0.08(+1.86%)
Sep 08, 2005 4.475 4.475 4.365 4.397 237,488 -0.06(-1.27%)
Sep 07, 2005 4.370 4.466 4.370 4.453 270,919 +0.09(+2.09%)
Sep 06, 2005 4.276 4.366 4.276 4.362 349,937 +0.08(+1.94%)
Sep 02, 2005 4.244 4.298 4.236 4.279 290,891 -0.01(-0.24%)
Sep 01, 2005 4.264 4.317 4.253 4.290 199,716 +0.01(+0.32%)
Aug 31, 2005 4.237 4.306 4.236 4.276 186,257 +0.04(+0.92%)
Aug 30, 2005 4.215 4.246 4.183 4.237 130,683 +0.02(+0.46%)
Aug 29, 2005 4.239 4.246 4.202 4.217 247,908 -0.01(-0.19%)
Aug 26, 2005 4.250 4.278 4.225 4.225 394,222 -0.03(-0.76%)
Aug 25, 2005 4.282 4.296 4.250 4.258 392,920 -0.00(-0.11%)
Aug 24, 2005 4.243 4.273 4.237 4.262 1,414,946 +0.02(+0.46%)
Aug 23, 2005 4.228 4.254 4.228 4.243 621,725 +0.01(+0.25%)
Aug 22, 2005 4.209 4.250 4.203 4.232 374,685 +0.04(+1.07%)
Aug 19, 2005 4.171 4.187 4.162 4.187 208,833 +0.03(+0.75%)
Aug 18, 2005 4.232 4.232 4.125 4.156 342,122 -0.08(-1.80%)
Aug 17, 2005 4.282 4.290 4.222 4.232 193,637 -0.06(-1.45%)
Aug 16, 2005 4.284 4.297 4.239 4.294 249,645 +0.02(+0.43%)
Aug 15, 2005 4.332 4.341 4.275 4.276 125,908 -0.06(-1.30%)
Aug 12, 2005 4.334 4.346 4.311 4.332 201,887 +0.00(+0.11%)
Aug 11, 2005 4.308 4.355 4.308 4.328 331,702 +0.02(+0.40%)
Aug 10, 2005 4.238 4.311 4.235 4.311 315,204 +0.07(+1.71%)
Aug 09, 2005 4.238 4.266 4.210 4.238 695,533 +0.02(+0.49%)
Aug 08, 2005 4.266 4.299 4.214 4.217 299,574 -0.04(-0.95%)
Aug 05, 2005 4.267 4.285 4.198 4.258 415,496 -0.01(-0.32%)
Aug 04, 2005 4.212 4.288 4.210 4.271 275,261 +0.07(+1.70%)
Aug 03, 2005 4.294 4.294 4.188 4.200 350,371 -0.08(-1.88%)
Aug 02, 2005 4.322 4.335 4.271 4.281 277,866 +0.01(+0.27%)
Aug 01, 2005 4.251 4.283 4.251 4.269 121,132 +0.02(+0.38%)
Jul 29, 2005 4.288 4.288 4.236 4.253 285,246 -0.02(-0.57%)
Jul 28, 2005 4.216 4.284 4.216 4.277 1,492,661 +0.03(+0.81%)
Jul 27, 2005 4.147 4.260 4.145 4.243 1,352,426 +0.12(+3.02%)
Jul 26, 2005 4.232 4.238 4.111 4.118 604,792 -0.04(-0.94%)
Jul 25, 2005 4.131 4.163 4.131 4.157 818,402 +0.04(+1.06%)
Jul 22, 2005 4.140 4.140 4.102 4.114 246,606 -0.01(-0.14%)
Jul 21, 2005 4.157 4.193 4.111 4.119 1,475,295 +0.01(+0.14%)
Jul 20, 2005 3.981 4.131 3.981 4.114 1,397,145 +0.18(+4.54%)
Jul 19, 2005 3.920 3.980 3.909 3.935 530,984 +0.01(+0.35%)
Jul 18, 2005 3.985 4.001 3.919 3.921 1,143,592 -0.02(-0.61%)
Jul 15, 2005 3.921 3.983 3.898 3.946 573,533 +0.02(+0.62%)
Jul 14, 2005 4.047 4.054 3.917 3.921 997,712 -0.08(-1.99%)
Jul 13, 2005 4.009 4.035 3.997 4.001 4,877,418 +0.00(+0.09%)
Jul 12, 2005 4.010 4.027 3.988 3.997 239,225 +0.03(+0.78%)
Jul 11, 2005 3.987 4.025 3.951 3.966 286,983 +0.00(+0.06%)
Jul 08, 2005 3.845 3.971 3.845 3.964 441,980 +0.17(+4.40%)
Jul 07, 2005 3.841 3.848 3.773 3.797 373,382 -0.05(-1.38%)
Jul 06, 2005 3.747 3.899 3.747 3.850 1,355,031 +0.14(+3.76%)
Jul 05, 2005 3.682 3.758 3.677 3.711 248,776 -0.03(-0.68%)
Jul 01, 2005 3.787 3.787 3.720 3.736 301,745 -0.05(-1.34%)
Jun 30, 2005 3.767 3.800 3.758 3.787 205,360 +0.02(+0.64%)
Jun 29, 2005 3.759 3.791 3.726 3.762 183,217 +0.01(+0.21%)
Jun 28, 2005 3.693 3.770 3.689 3.754 440,678 +0.05(+1.46%)
Jun 27, 2005 3.726 3.728 3.682 3.700 174,968 -0.03(-0.71%)
Jun 24, 2005 3.781 3.781 3.715 3.727 431,126 -0.04(-0.98%)
Jun 23, 2005 3.803 3.803 3.758 3.764 137,630 -0.03(-0.76%)
Jun 22, 2005 3.769 3.829 3.769 3.792 210,570 +0.01(+0.30%)
Jun 21, 2005 3.751 3.782 3.749 3.781 369,475 +0.04(+0.95%)
Jun 20, 2005 3.780 3.780 3.737 3.745 255,723 -0.03(-0.73%)
Jun 17, 2005 3.780 3.783 3.755 3.773 217,517 +0.02(+0.55%)
Jun 16, 2005 3.734 3.805 3.728 3.752 1,559,957 +0.02(+0.62%)
Jun 15, 2005 3.600 3.729 3.600 3.729 517,959 +0.15(+4.28%)
Jun 14, 2005 3.555 3.580 3.541 3.576 164,548 +0.02(+0.45%)
Jun 13, 2005 3.586 3.586 3.546 3.560 384,236 -0.04(-1.02%)
Jun 10, 2005 3.605 3.609 3.549 3.597 402,905 +0.00(+0.03%)
Jun 09, 2005 3.594 3.614 3.586 3.595 156,733 +0.00(+0.06%)
Jun 08, 2005 3.564 3.599 3.564 3.593 799,733 +0.06(+1.56%)
Jun 07, 2005 3.547 3.567 3.531 3.538 103,331 +0.00(+0.03%)
Jun 06, 2005 3.530 3.559 3.500 3.537 327,361 +0.01(+0.23%)
Jun 03, 2005 3.587 3.628 3.510 3.529 928,246 -0.05(-1.51%)
Jun 02, 2005 3.592 3.592 3.571 3.583 874,844 +0.00(+0.00%)
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.