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

Rogers Communications (NY: RCI )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Feb 28, 2005 3.161 3.161 3.112 3.115 314,306 -0.02(-0.55%)
Feb 25, 2005 3.155 3.156 3.087 3.132 169,977 -0.03(-0.91%)
Feb 24, 2005 3.159 3.171 3.140 3.161 299,960 +0.02(+0.62%)
Feb 23, 2005 3.149 3.181 3.095 3.141 236,056 -0.04(-1.16%)
Feb 22, 2005 3.110 3.208 3.096 3.178 826,848 +0.04(+1.36%)
Feb 18, 2005 3.101 3.161 3.085 3.135 554,275 +0.03(+0.81%)
Feb 17, 2005 3.151 3.189 3.099 3.110 468,634 -0.05(-1.60%)
Feb 16, 2005 3.222 3.222 3.158 3.161 459,070 -0.06(-1.86%)
Feb 15, 2005 3.134 3.286 3.134 3.220 459,505 +0.00(+0.07%)
Feb 14, 2005 3.261 3.261 3.193 3.218 554,275 -0.03(-0.85%)
Feb 11, 2005 3.253 3.270 3.216 3.246 318,654 -0.06(-1.71%)
Feb 10, 2005 3.329 3.347 3.293 3.302 181,280 -0.03(-0.79%)
Feb 09, 2005 3.226 3.330 3.226 3.329 321,697 +0.08(+2.41%)
Feb 08, 2005 3.161 3.255 3.161 3.250 379,950 +0.09(+2.76%)
Feb 07, 2005 3.138 3.184 3.138 3.163 158,674 +0.02(+0.70%)
Feb 04, 2005 3.169 3.186 3.127 3.141 241,272 -0.05(-1.48%)
Feb 03, 2005 3.128 3.188 3.111 3.188 173,890 +0.03(+0.80%)
Feb 02, 2005 3.151 3.177 3.111 3.163 173,455 +0.02(+0.70%)
Feb 01, 2005 3.069 3.150 3.066 3.141 260,400 +0.06(+1.98%)
Jan 31, 2005 3.048 3.092 3.019 3.080 618,180 +0.01(+0.41%)
Jan 28, 2005 3.070 3.081 3.056 3.067 559,057 -0.00(-0.07%)
Jan 27, 2005 3.059 3.093 3.050 3.070 323,870 -0.01(-0.26%)
Jan 26, 2005 3.066 3.128 3.066 3.078 150,849 +0.02(+0.64%)
Jan 25, 2005 3.161 3.161 3.054 3.058 253,879 -0.13(-4.15%)
Jan 24, 2005 3.139 3.233 3.139 3.191 300,395 +0.04(+1.39%)
Jan 21, 2005 2.998 3.151 2.998 3.147 322,131 +0.17(+5.56%)
Jan 20, 2005 2.988 2.988 2.943 2.981 1,118,115 -0.01(-0.50%)
Jan 19, 2005 2.923 3.000 2.923 2.996 815,111 +0.07(+2.52%)
Jan 18, 2005 2.906 2.929 2.875 2.923 1,147,241 -0.02(-0.59%)
Jan 14, 2005 2.977 3.001 2.914 2.940 169,977 -0.07(-2.37%)
Jan 13, 2005 3.062 3.062 3.005 3.011 116,071 -0.04(-1.43%)
Jan 12, 2005 3.012 3.082 3.012 3.055 206,494 +0.07(+2.39%)
Jan 11, 2005 3.008 3.011 2.982 2.983 276,051 -0.02(-0.54%)
Jan 10, 2005 2.997 3.051 2.875 3.000 288,658 +0.03(+0.85%)
Jan 07, 2005 3.002 3.002 2.803 2.974 472,112 +0.01(+0.39%)
Jan 06, 2005 2.970 2.971 2.920 2.963 503,412 -0.00(-0.04%)
Jan 05, 2005 2.904 3.010 2.901 2.964 333,000 +0.05(+1.86%)
Jan 04, 2005 2.978 2.978 2.871 2.910 440,377 -0.07(-2.35%)
Jan 03, 2005 3.008 3.031 2.977 2.980 101,291 -0.03(-0.92%)
Dec 31, 2004 2.963 3.040 2.963 3.008 257,792 +0.06(+1.95%)
Dec 30, 2004 2.895 2.954 2.891 2.950 169,108 +0.06(+1.95%)
Dec 29, 2004 2.874 2.925 2.858 2.894 158,240 +0.04(+1.49%)
Dec 28, 2004 2.848 2.868 2.847 2.851 47,819 +0.00(+0.08%)
Dec 27, 2004 2.833 2.864 2.833 2.849 132,591 +0.00(+0.16%)
Dec 23, 2004 2.860 2.860 2.817 2.844 225,622 +0.00(+0.12%)
Dec 22, 2004 2.819 2.848 2.759 2.841 1,174,629 -0.00(-0.04%)
Dec 21, 2004 2.730 2.896 2.729 2.842 582,967 +0.12(+4.48%)
Dec 20, 2004 2.732 2.740 2.705 2.720 137,373 -0.02(-0.88%)
Dec 17, 2004 2.720 2.816 2.706 2.744 396,035 +0.09(+3.25%)
Dec 16, 2004 2.645 2.660 2.613 2.658 193,887 -0.00(-0.09%)
Dec 15, 2004 2.644 2.664 2.634 2.660 93,900 +0.02(+0.65%)
Dec 14, 2004 2.620 2.661 2.589 2.643 296,917 +0.02(+0.88%)
Dec 13, 2004 2.690 2.690 2.610 2.620 357,344 -0.06(-2.19%)
Dec 10, 2004 2.714 2.714 2.657 2.679 216,493 -0.05(-1.69%)
Dec 09, 2004 2.732 2.732 2.671 2.725 469,504 -0.01(-0.46%)
Dec 08, 2004 2.695 2.737 2.673 2.737 449,071 +0.02(+0.85%)
Dec 07, 2004 2.750 2.750 2.697 2.714 731,643 -0.05(-1.67%)
Dec 06, 2004 2.756 2.760 2.711 2.760 115,637 +0.00(+0.00%)
Dec 03, 2004 2.743 2.766 2.742 2.760 89,553 +0.01(+0.42%)
Dec 02, 2004 2.766 2.773 2.734 2.749 347,346 -0.02(-0.58%)
Dec 01, 2004 2.783 2.824 2.758 2.765 1,142,894 -0.01(-0.46%)
Nov 30, 2004 2.786 2.813 2.747 2.778 1,105,942 -0.01(-0.29%)
Nov 29, 2004 2.801 2.801 2.770 2.786 553,406 -0.05(-1.66%)
Nov 26, 2004 2.795 2.837 2.778 2.833 114,767 +0.03(+1.19%)
Nov 24, 2004 2.806 2.821 2.793 2.799 1,372,430 -0.02(-0.57%)
Nov 23, 2004 2.840 2.867 2.801 2.816 1,053,341 -0.02(-0.73%)
Nov 22, 2004 2.829 2.836 2.783 2.836 589,488 -0.01(-0.28%)
Nov 19, 2004 2.755 2.844 2.755 2.844 284,745 +0.08(+2.83%)
Nov 18, 2004 2.887 2.887 2.755 2.766 937,269 -0.12(-4.18%)
Nov 17, 2004 2.890 2.905 2.866 2.887 528,192 +0.01(+0.48%)
Nov 16, 2004 2.880 2.895 2.854 2.873 635,134 -0.01(-0.24%)
Nov 15, 2004 2.772 2.911 2.772 2.880 198,235 +0.10(+3.56%)
Nov 12, 2004 2.710 2.783 2.710 2.781 305,612 +0.07(+2.54%)
Nov 11, 2004 2.737 2.737 2.703 2.712 859,018 -0.05(-1.95%)
Nov 10, 2004 2.760 2.766 2.687 2.766 354,301 -0.00(-0.04%)
Nov 09, 2004 2.770 2.796 2.747 2.767 89,988 -0.02(-0.70%)
Nov 08, 2004 2.760 2.789 2.748 2.787 102,595 +0.06(+2.02%)
Nov 05, 2004 2.657 2.748 2.657 2.732 194,757 +0.06(+2.37%)
Nov 04, 2004 2.651 2.703 2.618 2.668 74,772 +0.01(+0.26%)
Nov 03, 2004 2.690 2.714 2.650 2.661 553,840 +0.00(+0.09%)
Nov 02, 2004 2.648 2.680 2.645 2.659 59,992 +0.01(+0.30%)
Nov 01, 2004 2.630 2.652 2.630 2.651 21,736 +0.00(+0.04%)
Oct 29, 2004 2.575 2.659 2.575 2.650 89,553 +0.05(+1.99%)
Oct 28, 2004 2.586 2.636 2.586 2.598 56,079 +0.01(+0.53%)
Oct 27, 2004 2.571 2.595 2.557 2.584 52,601 +0.02(+0.81%)
Oct 26, 2004 2.582 2.582 2.542 2.564 41,298 -0.03(-1.33%)
Oct 25, 2004 2.589 2.604 2.563 2.598 79,989 +0.02(+0.76%)
Oct 22, 2004 2.565 2.586 2.534 2.579 54,340 +0.00(+0.18%)
Oct 21, 2004 2.488 2.594 2.488 2.574 67,817 +0.09(+3.76%)
Oct 20, 2004 2.480 2.497 2.473 2.481 19,127 +0.02(+0.75%)
Oct 19, 2004 2.497 2.519 2.460 2.462 46,080 -0.02(-0.97%)
Oct 18, 2004 2.476 2.496 2.457 2.487 79,554 +0.02(+0.65%)
Oct 15, 2004 2.465 2.473 2.465 2.471 6,086 +0.01(+0.28%)
Oct 14, 2004 2.449 2.467 2.444 2.464 36,951 +0.01(+0.33%)
Oct 13, 2004 2.454 2.474 2.420 2.456 56,079 +0.00(+0.05%)
Oct 12, 2004 2.456 2.459 2.436 2.454 40,429 -0.01(-0.33%)
Oct 11, 2004 2.461 2.462 2.451 2.462 22,171 -0.01(-0.42%)
Oct 08, 2004 2.500 2.507 2.461 2.473 113,463 -0.01(-0.46%)
Oct 07, 2004 2.419 2.508 2.419 2.484 134,330 +0.07(+2.71%)
Oct 06, 2004 2.357 2.438 2.357 2.419 108,246 +0.06(+2.69%)
Oct 05, 2004 2.344 2.369 2.341 2.356 31,300 +0.03(+1.14%)
Oct 04, 2004 2.324 2.339 2.306 2.329 51,297 -0.01(-0.64%)
Oct 01, 2004 2.328 2.351 2.328 2.344 122,592 +0.02(+0.84%)
Sep 30, 2004 2.254 2.334 2.254 2.324 99,552 +0.06(+2.69%)
Sep 29, 2004 2.263 2.269 2.246 2.263 170,847 -0.00(-0.20%)
Sep 28, 2004 2.243 2.269 2.236 2.268 64,774 +0.01(+0.61%)
Sep 27, 2004 2.236 2.260 2.230 2.254 46,950 +0.01(+0.67%)
Sep 24, 2004 2.223 2.260 2.223 2.239 46,950 +0.01(+0.46%)
Sep 23, 2004 2.238 2.254 2.221 2.229 36,951 -0.01(-0.41%)
Sep 22, 2004 2.244 2.252 2.227 2.238 46,080 -0.01(-0.26%)
Sep 21, 2004 2.242 2.252 2.235 2.244 37,821 -0.01(-0.31%)
Sep 20, 2004 2.292 2.292 2.196 2.251 163,022 -0.03(-1.31%)
Sep 17, 2004 2.209 2.290 2.199 2.281 189,105 +0.06(+2.69%)
Sep 16, 2004 2.244 2.244 2.199 2.221 93,031 -0.02(-1.08%)
Sep 15, 2004 2.244 2.250 2.236 2.245 67,817 -0.00(-0.20%)
Sep 14, 2004 2.215 2.273 2.215 2.250 296,483 +0.03(+1.56%)
Sep 13, 2004 2.100 2.215 2.100 2.215 1,225,057 +0.12(+5.65%)
Sep 10, 2004 2.065 2.100 2.065 2.097 69,556 +0.03(+1.28%)
Sep 09, 2004 2.076 2.082 2.066 2.070 84,771 +0.01(+0.73%)
Sep 08, 2004 2.067 2.069 2.055 2.055 59,122 -0.01(-0.61%)
Sep 07, 2004 2.025 2.070 2.025 2.068 35,212 +0.05(+2.28%)
Sep 03, 2004 2.055 2.062 2.022 2.022 30,430 -0.03(-1.62%)
Sep 02, 2004 2.077 2.078 2.046 2.055 29,126 -0.01(-0.72%)
Sep 01, 2004 2.056 2.078 2.038 2.070 53,906 +0.03(+1.24%)
Aug 31, 2004 2.039 2.045 2.010 2.045 33,908 -0.00(-0.22%)
Aug 30, 2004 2.051 2.056 2.037 2.050 25,648 -0.01(-0.61%)
Aug 27, 2004 2.048 2.066 2.048 2.062 76,511 +0.01(+0.73%)
Aug 26, 2004 2.027 2.071 2.027 2.047 58,688 -0.00(-0.11%)
Aug 25, 2004 2.043 2.050 2.020 2.050 44,776 -0.01(-0.45%)
Aug 24, 2004 2.090 2.104 2.048 2.059 79,120 -0.00(-0.11%)
Aug 23, 2004 2.070 2.099 2.060 2.061 73,468 -0.03(-1.54%)
Aug 20, 2004 2.083 2.104 2.075 2.093 112,159 +0.02(+1.17%)
Aug 19, 2004 2.079 2.099 2.069 2.069 12,172 -0.01(-0.33%)
Aug 18, 2004 2.055 2.093 2.046 2.076 71,729 +0.01(+0.73%)
Aug 17, 2004 2.024 2.061 2.017 2.061 36,516 +0.04(+1.99%)
Aug 16, 2004 1.961 2.025 1.961 2.021 79,120 +0.03(+1.56%)
Aug 13, 2004 2.006 2.021 1.985 1.990 94,770 -0.01(-0.40%)
Aug 12, 2004 2.028 2.028 1.986 1.998 51,732 -0.04(-1.81%)
Aug 11, 2004 2.068 2.068 2.030 2.035 22,605 -0.04(-1.72%)
Aug 10, 2004 2.067 2.098 2.062 2.070 18,258 +0.01(+0.39%)
Aug 09, 2004 2.063 2.070 2.044 2.062 23,040 -0.01(-0.55%)
Aug 06, 2004 2.102 2.102 2.062 2.074 17,389 -0.04(-1.74%)
Aug 05, 2004 2.102 2.114 2.089 2.111 16,954 -0.00(-0.11%)
Aug 04, 2004 2.112 2.142 2.106 2.113 21,736 +0.00(+0.22%)
Aug 03, 2004 2.077 2.109 2.077 2.108 32,604 +0.03(+1.49%)
Aug 02, 2004 2.055 2.077 2.055 2.077 38,255 +0.01(+0.61%)
Jul 30, 2004 2.067 2.073 2.051 2.065 43,472 +0.00(+0.22%)
Jul 29, 2004 2.073 2.075 2.059 2.060 9,998 -0.01(-0.61%)
Jul 28, 2004 2.054 2.076 2.054 2.073 53,906 +0.02(+0.84%)
Jul 27, 2004 2.101 2.101 2.040 2.055 101,725 -0.05(-2.19%)
Jul 26, 2004 2.121 2.121 2.083 2.101 17,389 -0.03(-1.19%)
Jul 23, 2004 2.111 2.132 2.111 2.127 33,473 +0.00(+0.11%)
Jul 22, 2004 2.151 2.151 2.124 2.124 34,778 -0.02(-0.86%)
Jul 21, 2004 2.128 2.191 2.128 2.143 78,250 +0.02(+0.81%)
Jul 20, 2004 2.093 2.137 2.085 2.125 139,112 +0.03(+1.32%)
Jul 19, 2004 2.082 2.099 2.076 2.098 98,248 +0.02(+1.05%)
Jul 16, 2004 2.085 2.115 2.065 2.076 66,947 +0.00(+0.11%)
Jul 15, 2004 2.069 2.085 2.069 2.074 23,909 -0.00(-0.22%)
Jul 14, 2004 2.071 2.088 2.070 2.078 27,387 +0.00(+0.17%)
Jul 13, 2004 2.070 2.078 2.060 2.075 35,212 +0.00(+0.11%)
Jul 12, 2004 2.082 2.085 2.070 2.073 26,518 -0.02(-0.88%)
Jul 09, 2004 2.099 2.099 2.081 2.091 72,164 +0.00(+0.17%)
Jul 08, 2004 2.090 2.097 2.079 2.088 253,010 +0.00(+0.00%)
Jul 07, 2004 2.093 2.101 2.085 2.088 41,298 +0.00(+0.17%)
Jul 06, 2004 2.106 2.106 2.082 2.084 27,822 -0.02(-0.82%)
Jul 02, 2004 2.089 2.111 2.086 2.101 43,037 +0.03(+1.50%)
Jul 01, 2004 2.082 2.082 2.059 2.070 9,563 -0.01(-0.72%)
Jun 30, 2004 2.076 2.088 2.065 2.085 50,862 +0.01(+0.72%)
Jun 29, 2004 2.046 2.070 2.023 2.070 174,759 +0.01(+0.73%)
Jun 28, 2004 2.083 2.102 2.047 2.055 82,597 -0.02(-1.00%)
Jun 25, 2004 2.101 2.101 2.066 2.076 143,024 -0.03(-1.42%)
Jun 24, 2004 2.109 2.131 2.100 2.106 37,386 +0.00(+0.05%)
Jun 23, 2004 2.083 2.112 2.078 2.105 389,079 +0.02(+1.16%)
Jun 22, 2004 2.096 2.102 2.077 2.081 26,518 -0.01(-0.28%)
Jun 21, 2004 2.105 2.115 2.085 2.086 6,520 -0.01(-0.60%)
Jun 18, 2004 2.106 2.116 2.088 2.099 23,475 -0.00(-0.16%)
Jun 17, 2004 2.112 2.112 2.091 2.102 9,129 -0.01(-0.71%)
Jun 16, 2004 2.096 2.122 2.096 2.117 33,908 +0.03(+1.21%)
Jun 15, 2004 2.070 2.097 2.070 2.092 26,518 +0.02(+0.83%)
Jun 14, 2004 2.124 2.124 2.075 2.075 32,169 -0.06(-3.01%)
Jun 10, 2004 2.137 2.167 2.134 2.139 28,691 -0.00(-0.11%)
Jun 09, 2004 2.220 2.220 2.142 2.142 58,688 -0.11(-5.05%)
Jun 08, 2004 2.191 2.262 2.191 2.255 24,344 +0.05(+2.46%)
Jun 07, 2004 2.235 2.243 2.180 2.201 60,861 -0.01(-0.52%)
Jun 04, 2004 2.206 2.237 2.206 2.213 102,160 +0.01(+0.52%)
Jun 03, 2004 2.185 2.201 2.185 2.201 42,168 +0.02(+0.74%)
Jun 02, 2004 2.171 2.185 2.170 2.185 34,343 +0.01(+0.64%)
Jun 01, 2004 2.162 2.171 2.157 2.171 36,951 -0.03(-1.46%)
May 28, 2004 2.234 2.234 2.181 2.204 31,734 -0.03(-1.39%)
May 27, 2004 2.150 2.243 2.150 2.235 119,549 +0.09(+4.18%)
May 26, 2004 2.140 2.162 2.139 2.145 37,821 +0.01(+0.70%)
May 25, 2004 2.085 2.130 2.085 2.130 48,254 +0.09(+4.28%)
May 24, 2004 2.059 2.059 2.042 2.043 16,084 -0.02(-1.06%)
May 21, 2004 2.022 2.073 2.022 2.065 40,864 +0.05(+2.45%)
May 20, 2004 1.991 2.024 1.982 2.015 162,152 +0.03(+1.27%)
May 19, 2004 1.996 2.029 1.990 1.990 28,691 +0.05(+2.49%)
May 18, 2004 1.967 1.977 1.930 1.941 34,343 -0.01(-0.47%)
May 17, 2004 1.976 1.986 1.938 1.951 58,253 -0.02(-1.11%)
May 14, 2004 1.932 1.986 1.928 1.973 163,456 +0.06(+2.94%)
May 13, 2004 1.956 1.956 1.913 1.916 33,473 -0.05(-2.57%)
May 12, 2004 1.936 1.971 1.897 1.967 50,862 +0.03(+1.48%)
May 11, 2004 1.932 1.940 1.921 1.938 34,343 +0.02(+0.90%)
May 10, 2004 1.958 1.958 1.916 1.921 41,733 -0.03(-1.30%)
May 07, 2004 1.997 1.998 1.945 1.946 60,861 -0.05(-2.59%)
May 06, 2004 2.019 2.019 1.984 1.998 43,472 -0.03(-1.36%)
May 05, 2004 1.989 2.029 1.984 2.025 58,688 +0.03(+1.50%)
May 04, 2004 1.999 2.012 1.986 1.996 43,472 +0.01(+0.58%)
May 03, 2004 2.005 2.013 1.978 1.984 87,379 +0.00(+0.12%)
Apr 30, 2004 1.990 2.001 1.975 1.982 45,646 +0.00(+0.00%)
Apr 29, 2004 1.940 2.013 1.940 1.982 514,715 +0.05(+2.44%)
Apr 28, 2004 1.947 1.953 1.898 1.935 374,733 -0.06(-2.89%)
Apr 27, 2004 2.061 2.061 1.979 1.992 73,468 -0.07(-3.35%)
Apr 26, 2004 2.051 2.082 2.050 2.061 92,161 +0.02(+0.90%)
Apr 23, 2004 2.088 2.088 2.013 2.043 214,754 -0.06(-2.63%)
Apr 22, 2004 2.093 2.113 2.089 2.098 63,469 +0.02(+1.05%)
Apr 21, 2004 2.101 2.107 2.076 2.076 123,027 -0.03(-1.20%)
Apr 20, 2004 2.099 2.117 2.088 2.101 72,599 +0.02(+1.05%)
Apr 19, 2004 2.086 2.089 2.074 2.079 54,340 -0.01(-0.66%)
Apr 16, 2004 2.082 2.100 2.073 2.093 106,942 +0.02(+1.11%)
Apr 15, 2004 2.122 2.124 2.056 2.070 59,557 -0.05(-2.33%)
Apr 14, 2004 2.107 2.140 2.097 2.120 88,249 -0.02(-0.97%)
Apr 13, 2004 2.189 2.189 2.122 2.140 99,986 -0.04(-1.95%)
Apr 12, 2004 2.220 2.220 2.175 2.183 99,552 -0.03(-1.40%)
Apr 08, 2004 2.239 2.243 2.197 2.214 83,902 -0.06(-2.48%)
Apr 07, 2004 2.249 2.276 2.249 2.270 68,251 +0.01(+0.25%)
Apr 06, 2004 2.277 2.277 2.249 2.265 105,203 -0.01(-0.35%)
Apr 05, 2004 2.219 2.280 2.200 2.273 93,466 +0.07(+2.97%)
Apr 02, 2004 2.162 2.257 2.162 2.207 169,108 +0.04(+1.70%)
Apr 01, 2004 2.151 2.170 2.101 2.170 128,678 +0.02(+0.96%)
Mar 31, 2004 2.208 2.208 2.136 2.150 74,338 -0.05(-2.35%)
Mar 30, 2004 2.139 2.214 2.129 2.201 183,454 +0.06(+2.90%)
Mar 29, 2004 2.122 2.157 2.122 2.139 128,244 +0.01(+0.54%)
Mar 26, 2004 2.097 2.144 2.097 2.128 107,812 +0.03(+1.48%)
Mar 25, 2004 2.006 2.108 2.006 2.097 199,973 +0.09(+4.65%)
Mar 24, 2004 2.001 2.015 1.984 2.004 64,339 -0.02(-0.91%)
Mar 23, 2004 2.010 2.030 1.997 2.022 130,852 +0.02(+1.15%)
Mar 22, 2004 2.031 2.031 1.977 1.999 66,947 -0.03(-1.64%)
Mar 19, 2004 2.047 2.056 2.022 2.032 30,865 -0.02(-1.01%)
Mar 18, 2004 2.039 2.054 2.009 2.053 76,946 +0.01(+0.73%)
Mar 17, 2004 2.035 2.053 2.027 2.038 69,121 +0.02(+1.14%)
Mar 16, 2004 2.082 2.082 1.993 2.015 111,289 -0.04(-2.12%)
Mar 15, 2004 2.106 2.106 2.053 2.059 122,158 -0.03(-1.65%)
Mar 12, 2004 2.059 2.093 2.044 2.093 126,070 +0.04(+1.96%)
Mar 11, 2004 2.134 2.139 2.048 2.053 170,412 -0.11(-5.05%)
Mar 10, 2004 2.191 2.191 2.132 2.162 140,416 -0.04(-1.78%)
Mar 09, 2004 2.214 2.214 2.182 2.201 61,731 -0.00(-0.21%)
Mar 08, 2004 2.208 2.237 2.196 2.206 71,295 -0.01(-0.47%)
Mar 05, 2004 2.168 2.238 2.168 2.216 78,685 +0.04(+2.01%)
Mar 04, 2004 2.207 2.207 2.159 2.173 99,986 -0.03(-1.25%)
Mar 03, 2004 2.157 2.200 2.152 2.200 114,332 +0.03(+1.27%)
Mar 02, 2004 2.208 2.208 2.151 2.173 154,327 -0.04(-2.02%)
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.