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 (%)
Nov 30, 2004 2.822 2.850 2.782 2.814 1,091,814 -0.01(-0.29%)
Nov 29, 2004 2.837 2.837 2.805 2.822 546,336 -0.05(-1.66%)
Nov 26, 2004 2.831 2.874 2.814 2.869 113,301 +0.03(+1.19%)
Nov 24, 2004 2.843 2.858 2.829 2.836 1,354,897 -0.02(-0.57%)
Nov 23, 2004 2.876 2.904 2.837 2.852 1,039,885 -0.02(-0.73%)
Nov 22, 2004 2.866 2.873 2.819 2.873 581,957 -0.01(-0.28%)
Nov 19, 2004 2.790 2.881 2.790 2.881 281,108 +0.08(+2.83%)
Nov 18, 2004 2.924 2.924 2.790 2.802 925,295 -0.12(-4.18%)
Nov 17, 2004 2.928 2.943 2.903 2.924 521,444 +0.01(+0.48%)
Nov 16, 2004 2.917 2.932 2.890 2.910 627,021 -0.01(-0.24%)
Nov 15, 2004 2.808 2.949 2.808 2.917 195,702 +0.10(+3.56%)
Nov 12, 2004 2.745 2.819 2.745 2.817 301,708 +0.07(+2.54%)
Nov 11, 2004 2.773 2.773 2.738 2.747 848,044 -0.05(-1.95%)
Nov 10, 2004 2.796 2.802 2.722 2.802 349,775 -0.00(-0.04%)
Nov 09, 2004 2.805 2.832 2.782 2.803 88,838 -0.02(-0.70%)
Nov 08, 2004 2.796 2.825 2.783 2.823 101,284 +0.06(+2.02%)
Nov 05, 2004 2.691 2.783 2.691 2.767 192,269 +0.06(+2.37%)
Nov 04, 2004 2.685 2.738 2.652 2.703 73,817 +0.01(+0.26%)
Nov 03, 2004 2.725 2.749 2.684 2.696 546,765 +0.00(+0.09%)
Nov 02, 2004 2.682 2.715 2.680 2.694 59,225 +0.01(+0.30%)
Nov 01, 2004 2.664 2.687 2.664 2.685 21,458 +0.00(+0.04%)
Oct 29, 2004 2.609 2.694 2.609 2.684 88,409 +0.05(+1.99%)
Oct 28, 2004 2.619 2.670 2.619 2.632 55,363 +0.01(+0.53%)
Oct 27, 2004 2.604 2.628 2.590 2.618 51,929 +0.02(+0.81%)
Oct 26, 2004 2.615 2.615 2.575 2.597 40,771 -0.03(-1.33%)
Oct 25, 2004 2.622 2.638 2.596 2.632 78,967 +0.02(+0.76%)
Oct 22, 2004 2.598 2.619 2.567 2.612 53,646 +0.00(+0.18%)
Oct 21, 2004 2.520 2.627 2.520 2.607 66,950 +0.09(+3.75%)
Oct 20, 2004 2.512 2.529 2.505 2.513 18,883 +0.02(+0.75%)
Oct 19, 2004 2.529 2.551 2.492 2.494 45,492 -0.02(-0.97%)
Oct 18, 2004 2.508 2.528 2.489 2.519 78,538 +0.02(+0.65%)
Oct 15, 2004 2.497 2.505 2.497 2.502 6,008 +0.01(+0.28%)
Oct 14, 2004 2.480 2.499 2.476 2.495 36,479 +0.01(+0.33%)
Oct 13, 2004 2.486 2.506 2.451 2.487 55,363 +0.00(+0.05%)
Oct 12, 2004 2.487 2.491 2.468 2.486 39,913 -0.01(-0.33%)
Oct 11, 2004 2.493 2.494 2.483 2.494 21,887 -0.01(-0.42%)
Oct 08, 2004 2.533 2.540 2.493 2.505 112,014 -0.01(-0.46%)
Oct 07, 2004 2.450 2.541 2.450 2.516 132,614 +0.07(+2.71%)
Oct 06, 2004 2.387 2.470 2.387 2.450 106,863 +0.06(+2.69%)
Oct 05, 2004 2.374 2.400 2.371 2.386 30,900 +0.03(+1.14%)
Oct 04, 2004 2.355 2.370 2.336 2.359 50,642 -0.02(-0.64%)
Oct 01, 2004 2.358 2.381 2.358 2.374 121,026 +0.02(+0.84%)
Sep 30, 2004 2.283 2.364 2.283 2.355 98,280 +0.06(+2.69%)
Sep 29, 2004 2.293 2.299 2.275 2.293 168,664 -0.00(-0.20%)
Sep 28, 2004 2.272 2.299 2.265 2.297 63,946 +0.01(+0.61%)
Sep 27, 2004 2.265 2.289 2.259 2.283 46,350 +0.02(+0.67%)
Sep 24, 2004 2.252 2.289 2.252 2.268 46,350 +0.01(+0.46%)
Sep 23, 2004 2.267 2.283 2.250 2.258 36,479 -0.01(-0.41%)
Sep 22, 2004 2.273 2.281 2.256 2.267 45,492 -0.01(-0.26%)
Sep 21, 2004 2.271 2.281 2.264 2.273 37,338 -0.01(-0.31%)
Sep 20, 2004 2.322 2.322 2.224 2.280 160,939 -0.03(-1.31%)
Sep 17, 2004 2.238 2.320 2.228 2.310 186,690 +0.06(+2.69%)
Sep 16, 2004 2.273 2.273 2.228 2.250 91,842 -0.02(-1.08%)
Sep 15, 2004 2.273 2.279 2.265 2.274 66,950 -0.00(-0.20%)
Sep 14, 2004 2.244 2.302 2.244 2.279 292,695 +0.03(+1.56%)
Sep 13, 2004 2.127 2.244 2.127 2.244 1,209,408 +0.12(+5.65%)
Sep 10, 2004 2.091 2.127 2.091 2.124 68,667 +0.03(+1.28%)
Sep 09, 2004 2.103 2.109 2.092 2.097 83,688 +0.02(+0.73%)
Sep 08, 2004 2.094 2.096 2.082 2.082 58,367 -0.01(-0.61%)
Sep 07, 2004 2.052 2.097 2.052 2.095 34,762 +0.05(+2.28%)
Sep 03, 2004 2.082 2.089 2.048 2.048 30,042 -0.03(-1.62%)
Sep 02, 2004 2.104 2.105 2.073 2.082 28,754 -0.02(-0.72%)
Sep 01, 2004 2.083 2.105 2.064 2.097 53,217 +0.03(+1.24%)
Aug 31, 2004 2.066 2.071 2.036 2.071 33,475 -0.00(-0.22%)
Aug 30, 2004 2.077 2.083 2.063 2.076 25,321 -0.01(-0.61%)
Aug 27, 2004 2.075 2.092 2.075 2.089 75,534 +0.02(+0.73%)
Aug 26, 2004 2.053 2.098 2.053 2.074 57,938 -0.00(-0.11%)
Aug 25, 2004 2.069 2.076 2.046 2.076 44,204 -0.01(-0.45%)
Aug 24, 2004 2.117 2.131 2.075 2.085 78,109 -0.00(-0.11%)
Aug 23, 2004 2.097 2.126 2.087 2.088 72,530 -0.03(-1.54%)
Aug 20, 2004 2.110 2.131 2.102 2.120 110,726 +0.02(+1.17%)
Aug 19, 2004 2.106 2.126 2.096 2.096 12,016 -0.01(-0.33%)
Aug 18, 2004 2.082 2.120 2.073 2.103 70,813 +0.02(+0.73%)
Aug 17, 2004 2.050 2.088 2.043 2.088 36,050 +0.04(+1.99%)
Aug 16, 2004 1.986 2.052 1.986 2.047 78,109 +0.03(+1.56%)
Aug 13, 2004 2.032 2.047 2.011 2.016 93,559 -0.01(-0.40%)
Aug 12, 2004 2.054 2.054 2.012 2.024 51,071 -0.04(-1.81%)
Aug 11, 2004 2.095 2.095 2.056 2.061 22,316 -0.04(-1.72%)
Aug 10, 2004 2.094 2.125 2.089 2.097 18,025 +0.01(+0.39%)
Aug 09, 2004 2.090 2.097 2.070 2.089 22,746 -0.01(-0.55%)
Aug 06, 2004 2.130 2.130 2.089 2.101 17,166 -0.04(-1.74%)
Aug 05, 2004 2.130 2.141 2.116 2.138 16,737 -0.00(-0.11%)
Aug 04, 2004 2.139 2.169 2.133 2.140 21,458 +0.00(+0.22%)
Aug 03, 2004 2.104 2.137 2.104 2.135 32,187 +0.03(+1.49%)
Aug 02, 2004 2.082 2.104 2.082 2.104 37,767 +0.01(+0.61%)
Jul 30, 2004 2.094 2.099 2.077 2.091 42,917 +0.00(+0.22%)
Jul 29, 2004 2.099 2.102 2.085 2.087 9,870 -0.01(-0.61%)
Jul 28, 2004 2.081 2.103 2.081 2.099 53,217 +0.02(+0.84%)
Jul 27, 2004 2.129 2.129 2.067 2.082 100,426 -0.05(-2.19%)
Jul 26, 2004 2.148 2.148 2.110 2.129 17,166 -0.03(-1.19%)
Jul 23, 2004 2.138 2.160 2.138 2.154 33,046 +0.00(+0.11%)
Jul 22, 2004 2.179 2.179 2.152 2.152 34,333 -0.02(-0.86%)
Jul 21, 2004 2.155 2.219 2.155 2.170 77,251 +0.02(+0.81%)
Jul 20, 2004 2.120 2.165 2.112 2.153 137,335 +0.03(+1.32%)
Jul 19, 2004 2.109 2.126 2.103 2.125 96,992 +0.02(+1.05%)
Jul 16, 2004 2.112 2.143 2.091 2.103 66,092 +0.00(+0.11%)
Jul 15, 2004 2.096 2.112 2.096 2.101 23,604 -0.00(-0.22%)
Jul 14, 2004 2.098 2.115 2.097 2.105 27,037 +0.00(+0.17%)
Jul 13, 2004 2.097 2.105 2.087 2.102 34,762 +0.00(+0.11%)
Jul 12, 2004 2.109 2.112 2.097 2.099 26,179 -0.02(-0.88%)
Jul 09, 2004 2.126 2.126 2.108 2.118 71,242 +0.00(+0.17%)
Jul 08, 2004 2.117 2.124 2.106 2.115 249,778 +0.00(+0.00%)
Jul 07, 2004 2.120 2.129 2.112 2.115 40,771 +0.00(+0.17%)
Jul 06, 2004 2.133 2.133 2.109 2.111 27,467 -0.02(-0.82%)
Jul 02, 2004 2.116 2.138 2.113 2.129 42,488 +0.03(+1.50%)
Jul 01, 2004 2.109 2.109 2.085 2.097 9,441 -0.02(-0.72%)
Jun 30, 2004 2.103 2.115 2.091 2.112 50,213 +0.02(+0.72%)
Jun 29, 2004 2.073 2.097 2.049 2.097 172,527 +0.02(+0.73%)
Jun 28, 2004 2.110 2.130 2.074 2.082 81,542 -0.02(-1.00%)
Jun 25, 2004 2.129 2.129 2.092 2.103 141,197 -0.03(-1.42%)
Jun 24, 2004 2.137 2.159 2.127 2.133 36,908 +0.00(+0.05%)
Jun 23, 2004 2.110 2.139 2.105 2.132 384,109 +0.02(+1.16%)
Jun 22, 2004 2.123 2.130 2.104 2.108 26,179 -0.01(-0.28%)
Jun 21, 2004 2.132 2.143 2.112 2.113 6,437 -0.01(-0.60%)
Jun 18, 2004 2.133 2.144 2.115 2.126 23,175 -0.00(-0.16%)
Jun 17, 2004 2.139 2.139 2.118 2.130 9,012 -0.02(-0.71%)
Jun 16, 2004 2.123 2.149 2.123 2.145 33,475 +0.03(+1.21%)
Jun 15, 2004 2.097 2.124 2.097 2.119 26,179 +0.02(+0.83%)
Jun 14, 2004 2.152 2.152 2.102 2.102 31,758 -0.07(-3.01%)
Jun 10, 2004 2.165 2.195 2.161 2.167 28,325 -0.00(-0.11%)
Jun 09, 2004 2.249 2.249 2.169 2.169 57,938 -0.12(-5.05%)
Jun 08, 2004 2.219 2.292 2.219 2.285 24,033 +0.05(+2.46%)
Jun 07, 2004 2.264 2.272 2.208 2.230 60,084 -0.01(-0.52%)
Jun 04, 2004 2.235 2.266 2.235 2.242 100,855 +0.01(+0.52%)
Jun 03, 2004 2.214 2.230 2.214 2.230 41,629 +0.02(+0.74%)
Jun 02, 2004 2.200 2.214 2.198 2.214 33,904 +0.01(+0.64%)
Jun 01, 2004 2.190 2.200 2.184 2.200 36,479 -0.03(-1.46%)
May 28, 2004 2.262 2.262 2.209 2.232 31,329 -0.03(-1.39%)
May 27, 2004 2.177 2.272 2.177 2.264 118,022 +0.09(+4.18%)
May 26, 2004 2.168 2.190 2.167 2.173 37,338 +0.02(+0.70%)
May 25, 2004 2.112 2.158 2.112 2.158 47,638 +0.09(+4.28%)
May 24, 2004 2.085 2.085 2.068 2.069 15,879 -0.02(-1.06%)
May 21, 2004 2.048 2.099 2.048 2.091 40,342 +0.05(+2.45%)
May 20, 2004 2.017 2.050 2.007 2.041 160,081 +0.03(+1.27%)
May 19, 2004 2.021 2.055 2.016 2.016 28,325 +0.05(+2.49%)
May 18, 2004 1.992 2.003 1.955 1.967 33,904 -0.01(-0.47%)
May 17, 2004 2.002 2.012 1.963 1.976 57,509 -0.02(-1.11%)
May 14, 2004 1.957 2.012 1.953 1.998 161,368 +0.06(+2.94%)
May 13, 2004 1.982 1.982 1.937 1.941 33,046 -0.05(-2.57%)
May 12, 2004 1.961 1.997 1.921 1.992 50,213 +0.03(+1.48%)
May 11, 2004 1.957 1.965 1.946 1.963 33,904 +0.02(+0.90%)
May 10, 2004 1.983 1.983 1.941 1.946 41,200 -0.03(-1.30%)
May 07, 2004 2.022 2.024 1.970 1.971 60,084 -0.05(-2.59%)
May 06, 2004 2.045 2.045 2.010 2.024 42,917 -0.03(-1.36%)
May 05, 2004 2.014 2.055 2.010 2.052 57,938 +0.03(+1.50%)
May 04, 2004 2.025 2.038 2.012 2.021 42,917 +0.01(+0.58%)
May 03, 2004 2.031 2.039 2.004 2.010 86,263 +0.00(+0.12%)
Apr 30, 2004 2.016 2.027 2.000 2.007 45,063 +0.00(+0.00%)
Apr 29, 2004 1.965 2.039 1.965 2.007 508,140 +0.05(+2.44%)
Apr 28, 2004 1.972 1.978 1.922 1.960 369,946 -0.06(-2.89%)
Apr 27, 2004 2.088 2.088 2.005 2.018 72,530 -0.07(-3.35%)
Apr 26, 2004 2.077 2.109 2.076 2.088 90,984 +0.02(+0.90%)
Apr 23, 2004 2.115 2.115 2.039 2.069 212,011 -0.06(-2.63%)
Apr 22, 2004 2.120 2.140 2.116 2.125 62,659 +0.02(+1.05%)
Apr 21, 2004 2.129 2.134 2.103 2.103 121,455 -0.03(-1.20%)
Apr 20, 2004 2.126 2.145 2.115 2.129 71,671 +0.02(+1.05%)
Apr 19, 2004 2.113 2.116 2.101 2.106 53,646 -0.01(-0.66%)
Apr 16, 2004 2.109 2.127 2.099 2.120 105,576 +0.02(+1.11%)
Apr 15, 2004 2.149 2.152 2.083 2.097 58,796 -0.05(-2.33%)
Apr 14, 2004 2.134 2.168 2.124 2.147 87,122 -0.02(-0.97%)
Apr 13, 2004 2.217 2.217 2.149 2.168 98,709 -0.04(-1.95%)
Apr 12, 2004 2.249 2.249 2.203 2.211 98,280 -0.03(-1.40%)
Apr 08, 2004 2.268 2.272 2.225 2.243 82,830 -0.06(-2.48%)
Apr 07, 2004 2.278 2.306 2.278 2.300 67,380 +0.01(+0.25%)
Apr 06, 2004 2.307 2.307 2.278 2.294 103,859 -0.01(-0.35%)
Apr 05, 2004 2.247 2.309 2.229 2.302 92,272 +0.07(+2.97%)
Apr 02, 2004 2.190 2.286 2.190 2.236 166,948 +0.04(+1.70%)
Apr 01, 2004 2.179 2.198 2.129 2.198 127,035 +0.02(+0.96%)
Mar 31, 2004 2.237 2.237 2.163 2.177 73,388 -0.05(-2.35%)
Mar 30, 2004 2.167 2.243 2.156 2.230 181,110 +0.06(+2.90%)
Mar 29, 2004 2.149 2.184 2.149 2.167 126,605 +0.01(+0.54%)
Mar 26, 2004 2.124 2.172 2.124 2.155 106,434 +0.03(+1.48%)
Mar 25, 2004 2.032 2.135 2.032 2.124 197,419 +0.09(+4.65%)
Mar 24, 2004 2.027 2.041 2.010 2.029 63,517 -0.02(-0.91%)
Mar 23, 2004 2.036 2.056 2.022 2.048 129,180 +0.02(+1.15%)
Mar 22, 2004 2.057 2.057 2.003 2.025 66,092 -0.03(-1.64%)
Mar 19, 2004 2.074 2.083 2.048 2.059 30,471 -0.02(-1.01%)
Mar 18, 2004 2.066 2.081 2.035 2.080 75,963 +0.02(+0.73%)
Mar 17, 2004 2.061 2.080 2.053 2.064 68,238 +0.02(+1.14%)
Mar 16, 2004 2.109 2.109 2.019 2.041 109,868 -0.04(-2.12%)
Mar 15, 2004 2.133 2.133 2.080 2.085 120,597 -0.03(-1.65%)
Mar 12, 2004 2.085 2.120 2.070 2.120 124,460 +0.04(+1.96%)
Mar 11, 2004 2.161 2.167 2.075 2.080 168,235 -0.11(-5.05%)
Mar 10, 2004 2.219 2.219 2.160 2.190 138,622 -0.04(-1.78%)
Mar 09, 2004 2.243 2.243 2.210 2.230 60,942 -0.00(-0.21%)
Mar 08, 2004 2.237 2.266 2.224 2.235 70,384 -0.01(-0.47%)
Mar 05, 2004 2.196 2.267 2.196 2.245 77,680 +0.04(+2.01%)
Mar 04, 2004 2.236 2.236 2.187 2.201 98,709 -0.03(-1.25%)
Mar 03, 2004 2.184 2.229 2.180 2.229 112,872 +0.03(+1.27%)
Mar 02, 2004 2.237 2.237 2.179 2.201 152,356 -0.05(-2.02%)
Mar 01, 2004 2.201 2.247 2.201 2.246 145,489 +0.06(+2.55%)
Feb 27, 2004 2.143 2.200 2.143 2.190 136,476 +0.03(+1.57%)
Feb 26, 2004 2.151 2.156 2.145 2.156 48,496 +0.01(+0.38%)
Feb 25, 2004 2.167 2.168 2.145 2.148 72,959 -0.03(-1.55%)
Feb 24, 2004 2.166 2.187 2.159 2.182 146,347 +0.02(+0.70%)
Feb 23, 2004 2.182 2.194 2.159 2.167 140,768 -0.02(-0.69%)
Feb 20, 2004 2.156 2.196 2.151 2.182 104,718 +0.03(+1.19%)
Feb 19, 2004 2.188 2.193 2.151 2.156 169,952 -0.05(-2.06%)
Feb 18, 2004 2.240 2.240 2.195 2.202 253,211 -0.05(-2.28%)
Feb 17, 2004 2.314 2.314 2.252 2.253 124,889 -0.06(-2.57%)
Feb 13, 2004 2.295 2.322 2.286 2.313 125,318 +0.02(+1.02%)
Feb 12, 2004 2.388 2.388 2.272 2.289 159,652 -0.10(-4.10%)
Feb 11, 2004 2.380 2.415 2.360 2.387 126,176 +0.01(+0.34%)
Feb 10, 2004 2.386 2.419 2.374 2.379 80,684 +0.00(+0.00%)
Feb 09, 2004 2.369 2.410 2.363 2.379 161,798 +0.02(+0.69%)
Feb 06, 2004 2.353 2.376 2.331 2.363 147,206 +0.03(+1.40%)
Feb 05, 2004 2.323 2.366 2.323 2.330 266,516 +0.02(+0.91%)
Feb 04, 2004 2.290 2.335 2.279 2.309 138,193 +0.00(+0.05%)
Feb 03, 2004 2.274 2.341 2.274 2.308 217,590 +0.04(+1.69%)
Feb 02, 2004 2.245 2.307 2.224 2.269 139,051 +0.03(+1.14%)
Jan 30, 2004 2.239 2.262 2.235 2.244 72,530 -0.00(-0.16%)
Jan 29, 2004 2.254 2.258 2.230 2.247 385,826 +0.00(+0.10%)
Jan 28, 2004 2.260 2.261 2.243 2.245 194,844 -0.03(-1.28%)
Jan 27, 2004 2.283 2.296 2.269 2.274 135,618 +0.02(+0.77%)
Jan 26, 2004 2.238 2.259 2.228 2.257 287,974 +0.01(+0.57%)
Jan 23, 2004 2.231 2.288 2.226 2.244 146,347 -0.01(-0.57%)
Jan 22, 2004 2.144 2.261 2.144 2.257 1,282,796 +0.10(+4.70%)
Jan 21, 2004 2.201 2.202 2.148 2.155 115,447 -0.05(-2.43%)
Jan 20, 2004 2.195 2.219 2.195 2.209 70,384 +0.07(+3.32%)
Jan 16, 2004 2.141 2.153 2.122 2.138 71,671 -0.01(-0.65%)
Jan 15, 2004 2.179 2.188 2.148 2.152 145,060 -0.05(-2.07%)
Jan 14, 2004 2.193 2.207 2.177 2.197 101,284 -0.00(-0.05%)
Jan 13, 2004 2.225 2.258 2.194 2.198 161,798 -0.03(-1.20%)
Jan 12, 2004 2.262 2.262 2.212 2.225 115,876 -0.04(-1.90%)
Jan 09, 2004 2.201 2.272 2.196 2.268 169,952 +0.07(+3.18%)
Jan 08, 2004 2.202 2.221 2.173 2.198 123,172 +0.01(+0.43%)
Jan 07, 2004 2.172 2.190 2.138 2.189 226,173 +0.03(+1.29%)
Jan 06, 2004 2.068 2.174 2.064 2.161 358,359 +0.12(+5.70%)
Jan 05, 2004 1.979 2.048 1.979 2.045 194,415 +0.09(+4.84%)
Jan 02, 2004 1.951 1.957 1.934 1.950 78,538 +0.03(+1.45%)
Dec 31, 2003 1.947 1.965 1.922 1.922 148,064 -0.02(-0.84%)
Dec 30, 2003 1.928 1.982 1.928 1.939 119,739 +0.00(+0.00%)
Dec 29, 2003 1.912 1.953 1.912 1.939 93,988 +0.03(+1.40%)
Dec 26, 2003 1.899 1.912 1.899 1.912 7,295 +0.00(+0.06%)
Dec 24, 2003 1.879 1.920 1.868 1.911 53,646 +0.04(+2.12%)
Dec 23, 2003 1.885 1.889 1.871 1.871 65,234 -0.02(-1.11%)
Dec 22, 2003 1.878 1.904 1.852 1.892 195,702 +0.01(+0.56%)
Dec 19, 2003 1.864 1.889 1.861 1.882 78,538 +0.00(+0.12%)
Dec 18, 2003 1.855 1.876 1.855 1.879 115,018 +0.00(+0.06%)
Dec 17, 2003 1.856 1.878 1.850 1.878 124,030 +0.01(+0.37%)
Dec 16, 2003 1.862 1.885 1.858 1.871 67,380 +0.03(+1.39%)
Dec 15, 2003 1.834 1.866 1.834 1.845 171,669 +0.04(+2.00%)
Dec 12, 2003 1.789 1.824 1.789 1.809 100,855 +0.01(+0.39%)
Dec 11, 2003 1.782 1.807 1.763 1.802 63,517 -0.03(-1.46%)
Dec 10, 2003 1.878 1.879 1.824 1.829 112,014 -0.07(-3.44%)
Dec 09, 2003 1.868 1.894 1.868 1.894 58,796 +0.02(+1.25%)
Dec 08, 2003 1.876 1.876 1.866 1.871 28,325 -0.02(-0.93%)
Dec 05, 2003 1.872 1.886 1.872 1.889 23,604 +0.03(+1.50%)
Dec 04, 2003 1.841 1.861 1.841 1.861 80,684 -0.02(-0.81%)
Dec 03, 2003 1.861 1.886 1.861 1.876 71,242 +0.03(+1.77%)
Dec 02, 2003 1.803 1.844 1.803 1.843 71,242 +0.02(+0.83%)
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.