Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 2.612 2.697 2.612 2.688 88,295 +0.05(+1.99%)
Oct 28, 2004 2.622 2.674 2.622 2.635 55,291 +0.01(+0.53%)
Oct 27, 2004 2.607 2.632 2.593 2.621 51,862 +0.02(+0.81%)
Oct 26, 2004 2.619 2.619 2.578 2.600 40,718 -0.03(-1.33%)
Oct 25, 2004 2.626 2.641 2.599 2.635 78,865 +0.02(+0.76%)
Oct 22, 2004 2.601 2.622 2.570 2.615 53,577 +0.00(+0.18%)
Oct 21, 2004 2.523 2.631 2.523 2.611 66,864 +0.09(+3.76%)
Oct 20, 2004 2.515 2.533 2.508 2.516 18,859 +0.02(+0.75%)
Oct 19, 2004 2.533 2.555 2.495 2.498 45,433 -0.02(-0.97%)
Oct 18, 2004 2.512 2.531 2.492 2.522 78,437 +0.02(+0.65%)
Oct 15, 2004 2.500 2.508 2.500 2.506 6,000 +0.01(+0.28%)
Oct 14, 2004 2.484 2.502 2.479 2.499 36,432 +0.01(+0.33%)
Oct 13, 2004 2.489 2.509 2.454 2.491 55,291 +0.00(+0.05%)
Oct 12, 2004 2.491 2.494 2.471 2.489 39,861 -0.01(-0.33%)
Oct 11, 2004 2.496 2.498 2.486 2.498 21,859 -0.01(-0.42%)
Oct 08, 2004 2.536 2.543 2.496 2.508 111,869 -0.01(-0.46%)
Oct 07, 2004 2.453 2.544 2.453 2.520 132,443 +0.07(+2.71%)
Oct 06, 2004 2.390 2.473 2.390 2.453 106,726 +0.06(+2.69%)
Oct 05, 2004 2.377 2.403 2.374 2.389 30,860 +0.03(+1.14%)
Oct 04, 2004 2.358 2.373 2.339 2.362 50,577 -0.02(-0.64%)
Oct 01, 2004 2.361 2.384 2.361 2.377 120,870 +0.02(+0.84%)
Sep 30, 2004 2.286 2.367 2.286 2.358 98,153 +0.06(+2.69%)
Sep 29, 2004 2.296 2.302 2.278 2.296 168,447 -0.00(-0.20%)
Sep 28, 2004 2.275 2.302 2.268 2.300 63,864 +0.01(+0.61%)
Sep 27, 2004 2.268 2.292 2.262 2.286 46,290 +0.02(+0.67%)
Sep 24, 2004 2.255 2.292 2.255 2.271 46,290 +0.01(+0.46%)
Sep 23, 2004 2.270 2.286 2.253 2.261 36,432 -0.01(-0.41%)
Sep 22, 2004 2.276 2.284 2.258 2.270 45,433 -0.01(-0.26%)
Sep 21, 2004 2.274 2.284 2.267 2.276 37,289 -0.01(-0.31%)
Sep 20, 2004 2.325 2.325 2.227 2.283 160,732 -0.03(-1.31%)
Sep 17, 2004 2.241 2.323 2.230 2.313 186,449 +0.06(+2.69%)
Sep 16, 2004 2.276 2.276 2.230 2.253 91,724 -0.02(-1.08%)
Sep 15, 2004 2.276 2.282 2.268 2.277 66,864 -0.00(-0.20%)
Sep 14, 2004 2.247 2.305 2.247 2.282 292,318 +0.03(+1.56%)
Sep 13, 2004 2.130 2.247 2.130 2.247 1,207,849 +0.12(+5.65%)
Sep 10, 2004 2.094 2.130 2.094 2.127 68,579 +0.03(+1.28%)
Sep 09, 2004 2.106 2.111 2.095 2.100 83,580 +0.02(+0.73%)
Sep 08, 2004 2.096 2.099 2.085 2.085 58,292 -0.01(-0.61%)
Sep 07, 2004 2.054 2.100 2.054 2.097 34,718 +0.05(+2.28%)
Sep 03, 2004 2.085 2.092 2.051 2.051 30,003 -0.03(-1.62%)
Sep 02, 2004 2.107 2.108 2.075 2.085 28,717 -0.02(-0.72%)
Sep 01, 2004 2.086 2.108 2.067 2.100 53,148 +0.03(+1.24%)
Aug 31, 2004 2.068 2.074 2.039 2.074 33,432 -0.00(-0.22%)
Aug 30, 2004 2.080 2.086 2.066 2.079 25,288 -0.01(-0.61%)
Aug 27, 2004 2.078 2.095 2.078 2.092 75,437 +0.02(+0.73%)
Aug 26, 2004 2.055 2.101 2.055 2.076 57,863 -0.00(-0.11%)
Aug 25, 2004 2.072 2.079 2.048 2.079 44,147 -0.01(-0.45%)
Aug 24, 2004 2.120 2.134 2.078 2.088 78,008 -0.00(-0.11%)
Aug 23, 2004 2.100 2.129 2.089 2.090 72,436 -0.03(-1.54%)
Aug 20, 2004 2.113 2.134 2.104 2.123 110,583 +0.02(+1.17%)
Aug 19, 2004 2.109 2.129 2.099 2.099 12,001 -0.01(-0.33%)
Aug 18, 2004 2.085 2.123 2.075 2.106 70,722 +0.02(+0.73%)
Aug 17, 2004 2.053 2.090 2.046 2.090 36,004 +0.04(+1.99%)
Aug 16, 2004 1.989 2.054 1.989 2.050 78,008 +0.03(+1.56%)
Aug 13, 2004 2.034 2.050 2.013 2.018 93,439 -0.01(-0.40%)
Aug 12, 2004 2.057 2.057 2.015 2.026 51,005 -0.04(-1.81%)
Aug 11, 2004 2.097 2.097 2.059 2.064 22,288 -0.04(-1.72%)
Aug 10, 2004 2.096 2.128 2.092 2.100 18,002 +0.01(+0.39%)
Aug 09, 2004 2.093 2.100 2.073 2.092 22,716 -0.01(-0.55%)
Aug 06, 2004 2.132 2.132 2.092 2.103 17,144 -0.04(-1.74%)
Aug 05, 2004 2.132 2.144 2.118 2.141 16,716 -0.00(-0.11%)
Aug 04, 2004 2.142 2.172 2.136 2.143 21,430 +0.00(+0.22%)
Aug 03, 2004 2.107 2.139 2.107 2.138 32,146 +0.03(+1.50%)
Aug 02, 2004 2.085 2.107 2.085 2.107 37,718 +0.01(+0.61%)
Jul 30, 2004 2.096 2.102 2.080 2.094 42,861 +0.00(+0.22%)
Jul 29, 2004 2.102 2.104 2.088 2.089 9,858 -0.01(-0.61%)
Jul 28, 2004 2.083 2.106 2.083 2.102 53,148 +0.02(+0.84%)
Jul 27, 2004 2.131 2.131 2.069 2.085 100,296 -0.05(-2.19%)
Jul 26, 2004 2.151 2.151 2.113 2.131 17,144 -0.03(-1.19%)
Jul 23, 2004 2.141 2.163 2.141 2.157 33,003 +0.00(+0.11%)
Jul 22, 2004 2.181 2.181 2.155 2.155 34,289 -0.02(-0.86%)
Jul 21, 2004 2.158 2.222 2.158 2.173 77,151 +0.02(+0.81%)
Jul 20, 2004 2.123 2.167 2.115 2.156 137,158 +0.03(+1.32%)
Jul 19, 2004 2.111 2.129 2.106 2.128 96,867 +0.02(+1.05%)
Jul 16, 2004 2.115 2.145 2.094 2.106 66,007 +0.00(+0.11%)
Jul 15, 2004 2.099 2.115 2.099 2.103 23,574 -0.00(-0.22%)
Jul 14, 2004 2.101 2.117 2.100 2.108 27,003 +0.00(+0.17%)
Jul 13, 2004 2.100 2.108 2.089 2.104 34,718 +0.00(+0.11%)
Jul 12, 2004 2.111 2.115 2.100 2.102 26,145 -0.02(-0.88%)
Jul 09, 2004 2.129 2.129 2.110 2.121 71,150 +0.00(+0.17%)
Jul 08, 2004 2.120 2.127 2.109 2.117 249,456 +0.00(+0.00%)
Jul 07, 2004 2.123 2.131 2.115 2.117 40,718 +0.00(+0.17%)
Jul 06, 2004 2.136 2.136 2.111 2.114 27,431 -0.02(-0.82%)
Jul 02, 2004 2.118 2.141 2.116 2.131 42,433 +0.03(+1.50%)
Jul 01, 2004 2.111 2.111 2.088 2.100 9,429 -0.02(-0.72%)
Jun 30, 2004 2.106 2.117 2.094 2.115 50,148 +0.02(+0.72%)
Jun 29, 2004 2.075 2.100 2.052 2.100 172,305 +0.02(+0.73%)
Jun 28, 2004 2.113 2.132 2.076 2.085 81,437 -0.02(-1.00%)
Jun 25, 2004 2.131 2.131 2.095 2.106 141,015 -0.03(-1.42%)
Jun 24, 2004 2.139 2.162 2.130 2.136 36,861 +0.00(+0.05%)
Jun 23, 2004 2.113 2.142 2.108 2.135 383,614 +0.02(+1.16%)
Jun 22, 2004 2.125 2.132 2.107 2.110 26,145 -0.01(-0.28%)
Jun 21, 2004 2.135 2.145 2.115 2.116 6,429 -0.01(-0.60%)
Jun 18, 2004 2.136 2.146 2.117 2.129 23,145 -0.00(-0.16%)
Jun 17, 2004 2.142 2.142 2.121 2.132 9,001 -0.02(-0.71%)
Jun 16, 2004 2.125 2.152 2.125 2.148 33,432 +0.03(+1.21%)
Jun 15, 2004 2.100 2.127 2.100 2.122 26,145 +0.02(+0.83%)
Jun 14, 2004 2.155 2.155 2.104 2.104 31,717 -0.07(-3.01%)
Jun 10, 2004 2.167 2.198 2.164 2.170 28,288 -0.00(-0.11%)
Jun 09, 2004 2.251 2.251 2.172 2.172 57,863 -0.12(-5.05%)
Jun 08, 2004 2.222 2.295 2.222 2.288 24,002 +0.05(+2.46%)
Jun 07, 2004 2.267 2.275 2.211 2.233 60,006 -0.01(-0.52%)
Jun 04, 2004 2.237 2.269 2.237 2.244 100,725 +0.01(+0.52%)
Jun 03, 2004 2.216 2.233 2.216 2.233 41,576 +0.02(+0.74%)
Jun 02, 2004 2.202 2.216 2.201 2.216 33,860 +0.01(+0.64%)
Jun 01, 2004 2.193 2.202 2.187 2.202 36,432 -0.03(-1.46%)
May 28, 2004 2.265 2.265 2.212 2.235 31,289 -0.03(-1.39%)
May 27, 2004 2.180 2.275 2.180 2.267 117,870 +0.09(+4.18%)
May 26, 2004 2.171 2.193 2.170 2.176 37,289 +0.02(+0.70%)
May 25, 2004 2.115 2.160 2.115 2.160 47,576 +0.09(+4.28%)
May 24, 2004 2.088 2.088 2.071 2.072 15,858 -0.02(-1.06%)
May 21, 2004 2.051 2.102 2.051 2.094 40,290 +0.05(+2.45%)
May 20, 2004 2.019 2.053 2.010 2.044 159,875 +0.03(+1.27%)
May 19, 2004 2.024 2.058 2.018 2.018 28,288 +0.05(+2.49%)
May 18, 2004 1.995 2.005 1.957 1.969 33,860 -0.01(-0.47%)
May 17, 2004 2.004 2.015 1.966 1.978 57,435 -0.02(-1.11%)
May 14, 2004 1.960 2.015 1.955 2.001 161,160 +0.06(+2.94%)
May 13, 2004 1.984 1.984 1.940 1.943 33,003 -0.05(-2.57%)
May 12, 2004 1.963 1.999 1.924 1.995 50,148 +0.03(+1.48%)
May 11, 2004 1.960 1.968 1.948 1.966 33,860 +0.02(+0.90%)
May 10, 2004 1.985 1.985 1.943 1.948 41,147 -0.03(-1.30%)
May 07, 2004 2.025 2.026 1.973 1.974 60,006 -0.05(-2.59%)
May 06, 2004 2.047 2.047 2.012 2.026 42,861 -0.03(-1.36%)
May 05, 2004 2.017 2.058 2.012 2.054 57,863 +0.03(+1.50%)
May 04, 2004 2.027 2.040 2.015 2.024 42,861 +0.01(+0.58%)
May 03, 2004 2.033 2.041 2.006 2.012 86,152 +0.00(+0.12%)
Apr 30, 2004 2.018 2.030 2.003 2.010 45,005 +0.00(+0.00%)
Apr 29, 2004 1.968 2.041 1.968 2.010 507,485 +0.05(+2.44%)
Apr 28, 2004 1.975 1.981 1.925 1.962 369,469 -0.06(-2.89%)
Apr 27, 2004 2.090 2.090 2.008 2.020 72,436 -0.07(-3.35%)
Apr 26, 2004 2.080 2.111 2.079 2.090 90,867 +0.02(+0.90%)
Apr 23, 2004 2.117 2.117 2.041 2.072 211,738 -0.06(-2.63%)
Apr 22, 2004 2.123 2.143 2.118 2.128 62,578 +0.02(+1.05%)
Apr 21, 2004 2.131 2.137 2.106 2.106 121,299 -0.03(-1.20%)
Apr 20, 2004 2.129 2.148 2.117 2.131 71,579 +0.02(+1.05%)
Apr 19, 2004 2.116 2.118 2.103 2.109 53,577 -0.01(-0.66%)
Apr 16, 2004 2.111 2.130 2.102 2.123 105,440 +0.02(+1.11%)
Apr 15, 2004 2.152 2.155 2.086 2.100 58,720 -0.05(-2.33%)
Apr 14, 2004 2.137 2.171 2.127 2.150 87,009 -0.02(-0.97%)
Apr 13, 2004 2.220 2.220 2.152 2.171 98,582 -0.04(-1.95%)
Apr 12, 2004 2.251 2.251 2.206 2.214 98,153 -0.03(-1.40%)
Apr 08, 2004 2.271 2.275 2.228 2.246 82,723 -0.06(-2.48%)
Apr 07, 2004 2.281 2.309 2.281 2.303 67,293 +0.01(+0.25%)
Apr 06, 2004 2.310 2.310 2.281 2.297 103,725 -0.01(-0.35%)
Apr 05, 2004 2.250 2.312 2.232 2.305 92,153 +0.07(+2.97%)
Apr 02, 2004 2.193 2.289 2.193 2.239 166,732 +0.04(+1.70%)
Apr 01, 2004 2.181 2.201 2.131 2.201 126,871 +0.02(+0.96%)
Mar 31, 2004 2.240 2.240 2.166 2.180 73,293 -0.05(-2.35%)
Mar 30, 2004 2.170 2.246 2.159 2.233 180,877 +0.06(+2.90%)
Mar 29, 2004 2.152 2.187 2.152 2.170 126,442 +0.01(+0.54%)
Mar 26, 2004 2.127 2.174 2.127 2.158 106,297 +0.03(+1.48%)
Mar 25, 2004 2.034 2.138 2.034 2.127 197,164 +0.09(+4.65%)
Mar 24, 2004 2.030 2.044 2.012 2.032 63,435 -0.02(-0.91%)
Mar 23, 2004 2.039 2.059 2.025 2.051 129,014 +0.02(+1.15%)
Mar 22, 2004 2.060 2.060 2.005 2.027 66,007 -0.03(-1.64%)
Mar 19, 2004 2.076 2.086 2.051 2.061 30,431 -0.02(-1.01%)
Mar 18, 2004 2.068 2.083 2.038 2.082 75,865 +0.02(+0.73%)
Mar 17, 2004 2.064 2.082 2.055 2.067 68,150 +0.02(+1.14%)
Mar 16, 2004 2.111 2.111 2.022 2.044 109,726 -0.04(-2.12%)
Mar 15, 2004 2.136 2.136 2.082 2.088 120,442 -0.04(-1.65%)
Mar 12, 2004 2.088 2.123 2.073 2.123 124,299 +0.04(+1.96%)
Mar 11, 2004 2.164 2.170 2.078 2.082 168,018 -0.11(-5.05%)
Mar 10, 2004 2.222 2.222 2.163 2.193 138,444 -0.04(-1.78%)
Mar 09, 2004 2.246 2.246 2.213 2.233 60,863 -0.00(-0.21%)
Mar 08, 2004 2.240 2.269 2.227 2.237 70,293 -0.01(-0.47%)
Mar 05, 2004 2.199 2.270 2.199 2.248 77,580 +0.04(+2.01%)
Mar 04, 2004 2.239 2.239 2.190 2.204 98,582 -0.03(-1.25%)
Mar 03, 2004 2.187 2.232 2.183 2.232 112,726 +0.03(+1.27%)
Mar 02, 2004 2.240 2.240 2.181 2.204 152,159 -0.05(-2.02%)
Mar 01, 2004 2.204 2.250 2.204 2.249 145,301 +0.06(+2.55%)
Feb 27, 2004 2.145 2.202 2.145 2.193 136,300 +0.03(+1.57%)
Feb 26, 2004 2.153 2.159 2.148 2.159 48,433 +0.01(+0.38%)
Feb 25, 2004 2.170 2.171 2.148 2.151 72,865 -0.03(-1.55%)
Feb 24, 2004 2.169 2.190 2.162 2.185 146,159 +0.02(+0.70%)
Feb 23, 2004 2.185 2.197 2.162 2.170 140,587 -0.02(-0.69%)
Feb 20, 2004 2.159 2.199 2.153 2.185 104,583 +0.03(+1.19%)
Feb 19, 2004 2.191 2.195 2.153 2.159 169,733 -0.05(-2.06%)
Feb 18, 2004 2.243 2.243 2.198 2.205 252,885 -0.05(-2.28%)
Feb 17, 2004 2.317 2.317 2.255 2.256 124,728 -0.06(-2.57%)
Feb 13, 2004 2.298 2.325 2.289 2.316 125,156 +0.02(+1.02%)
Feb 12, 2004 2.391 2.391 2.275 2.292 159,446 -0.10(-4.10%)
Feb 11, 2004 2.383 2.418 2.363 2.390 126,014 +0.01(+0.34%)
Feb 10, 2004 2.389 2.422 2.377 2.382 80,580 +0.00(+0.00%)
Feb 09, 2004 2.372 2.414 2.366 2.382 161,589 +0.02(+0.69%)
Feb 06, 2004 2.356 2.379 2.334 2.366 147,016 +0.03(+1.40%)
Feb 05, 2004 2.326 2.369 2.326 2.333 266,172 +0.02(+0.91%)
Feb 04, 2004 2.293 2.338 2.282 2.312 138,015 +0.00(+0.05%)
Feb 03, 2004 2.277 2.344 2.277 2.311 217,310 +0.04(+1.69%)
Feb 02, 2004 2.248 2.310 2.227 2.272 138,872 +0.03(+1.14%)
Jan 30, 2004 2.242 2.265 2.237 2.247 72,436 -0.00(-0.16%)
Jan 29, 2004 2.257 2.261 2.233 2.250 385,328 +0.00(+0.10%)
Jan 28, 2004 2.263 2.264 2.246 2.248 194,593 -0.03(-1.28%)
Jan 27, 2004 2.286 2.299 2.272 2.277 135,443 +0.02(+0.77%)
Jan 26, 2004 2.241 2.262 2.230 2.260 287,603 +0.01(+0.57%)
Jan 23, 2004 2.234 2.291 2.229 2.247 146,159 -0.01(-0.57%)
Jan 22, 2004 2.146 2.264 2.146 2.260 1,281,143 +0.10(+4.70%)
Jan 21, 2004 2.204 2.205 2.151 2.158 115,298 -0.05(-2.43%)
Jan 20, 2004 2.198 2.222 2.198 2.212 70,293 +0.07(+3.32%)
Jan 16, 2004 2.144 2.156 2.124 2.141 71,579 -0.01(-0.65%)
Jan 15, 2004 2.181 2.191 2.151 2.155 144,873 -0.05(-2.07%)
Jan 14, 2004 2.195 2.209 2.180 2.200 101,154 -0.00(-0.05%)
Jan 13, 2004 2.228 2.261 2.197 2.201 161,589 -0.03(-1.20%)
Jan 12, 2004 2.265 2.265 2.215 2.228 115,727 -0.04(-1.90%)
Jan 09, 2004 2.204 2.275 2.199 2.271 169,733 +0.07(+3.18%)
Jan 08, 2004 2.205 2.223 2.176 2.201 123,013 +0.01(+0.43%)
Jan 07, 2004 2.174 2.193 2.141 2.192 225,882 +0.03(+1.29%)
Jan 06, 2004 2.071 2.177 2.067 2.164 357,897 +0.12(+5.70%)
Jan 05, 2004 1.982 2.051 1.982 2.047 194,164 +0.09(+4.84%)
Jan 02, 2004 1.954 1.960 1.936 1.953 78,437 +0.03(+1.45%)
Dec 31, 2003 1.949 1.968 1.925 1.925 147,873 -0.02(-0.84%)
Dec 30, 2003 1.931 1.984 1.931 1.941 119,584 +0.00(+0.00%)
Dec 29, 2003 1.914 1.955 1.914 1.941 93,867 +0.03(+1.40%)
Dec 26, 2003 1.901 1.914 1.901 1.914 7,286 +0.00(+0.06%)
Dec 24, 2003 1.882 1.922 1.870 1.913 53,577 +0.04(+2.12%)
Dec 23, 2003 1.887 1.891 1.873 1.873 65,150 -0.02(-1.11%)
Dec 22, 2003 1.880 1.906 1.855 1.894 195,450 +0.01(+0.56%)
Dec 19, 2003 1.866 1.891 1.863 1.884 78,437 +0.00(+0.12%)
Dec 18, 2003 1.857 1.878 1.857 1.882 114,870 +0.00(+0.06%)
Dec 17, 2003 1.858 1.880 1.852 1.880 123,871 +0.01(+0.37%)
Dec 16, 2003 1.864 1.887 1.861 1.873 67,293 +0.03(+1.39%)
Dec 15, 2003 1.836 1.869 1.836 1.848 171,447 +0.04(+2.00%)
Dec 12, 2003 1.792 1.827 1.792 1.812 100,725 +0.01(+0.39%)
Dec 11, 2003 1.785 1.809 1.765 1.805 63,435 -0.03(-1.46%)
Dec 10, 2003 1.880 1.882 1.827 1.831 111,869 -0.07(-3.44%)
Dec 09, 2003 1.870 1.897 1.870 1.897 58,720 +0.02(+1.25%)
Dec 08, 2003 1.878 1.878 1.869 1.873 28,288 -0.02(-0.92%)
Dec 05, 2003 1.875 1.889 1.875 1.891 23,574 +0.03(+1.50%)
Dec 04, 2003 1.843 1.863 1.843 1.863 80,580 -0.02(-0.81%)
Dec 03, 2003 1.863 1.889 1.863 1.878 71,150 +0.03(+1.77%)
Dec 02, 2003 1.806 1.847 1.806 1.845 71,150 +0.02(+0.83%)
Dec 01, 2003 1.812 1.833 1.765 1.830 110,155 +0.01(+0.45%)
Nov 28, 2003 1.807 1.843 1.807 1.822 84,009 +0.03(+1.43%)
Nov 26, 2003 1.865 1.868 1.788 1.796 212,595 -0.09(-4.53%)
Nov 25, 2003 1.891 1.891 1.882 1.882 25,288 -0.00(-0.19%)
Nov 24, 2003 1.915 1.919 1.862 1.885 142,730 -0.06(-3.00%)
Nov 21, 2003 1.940 1.954 1.934 1.943 84,866 -0.01(-0.66%)
Nov 20, 2003 1.925 1.960 1.920 1.956 123,871 +0.04(+2.07%)
Nov 19, 2003 1.908 1.922 1.904 1.917 84,438 +0.02(+1.23%)
Nov 18, 2003 1.835 1.893 1.835 1.893 209,166 +0.07(+3.57%)
Nov 17, 2003 1.813 1.827 1.781 1.828 48,433 -0.01(-0.70%)
Nov 14, 2003 1.875 1.883 1.840 1.841 43,719 -0.03(-1.68%)
Nov 13, 2003 1.875 1.889 1.872 1.872 15,430 -0.00(-0.12%)
Nov 12, 2003 1.882 1.882 1.873 1.875 54,006 +0.00(+0.19%)
Nov 11, 2003 1.849 1.876 1.836 1.871 59,149 +0.00(+0.12%)
Nov 10, 2003 1.829 1.882 1.829 1.869 93,439 +0.05(+2.89%)
Nov 07, 2003 1.820 1.824 1.817 1.816 525,058 -0.01(-0.32%)
Nov 06, 2003 1.829 1.829 1.802 1.822 133,300 -0.02(-0.95%)
Nov 05, 2003 1.831 1.866 1.836 1.840 210,880 -0.01(-0.69%)
Nov 04, 2003 1.831 1.866 1.831 1.852 162,018 +0.03(+1.60%)
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.