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

Rogers Communications (NY: RCI )

38.07 -0.70 (-1.81%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 10, 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 (%)
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%)
Mar 01, 2004 2.173 2.219 2.173 2.217 147,372 +0.06(+2.55%)
Feb 27, 2004 2.115 2.171 2.115 2.162 138,242 +0.03(+1.57%)
Feb 26, 2004 2.123 2.129 2.117 2.129 49,124 +0.01(+0.38%)
Feb 25, 2004 2.139 2.140 2.117 2.121 73,903 -0.03(-1.55%)
Feb 24, 2004 2.138 2.159 2.131 2.154 148,241 +0.01(+0.70%)
Feb 23, 2004 2.154 2.166 2.131 2.139 142,590 -0.01(-0.69%)
Feb 20, 2004 2.129 2.168 2.123 2.154 106,073 +0.03(+1.19%)
Feb 19, 2004 2.160 2.165 2.123 2.129 172,151 -0.04(-2.06%)
Feb 18, 2004 2.212 2.212 2.167 2.174 256,488 -0.05(-2.28%)
Feb 17, 2004 2.284 2.284 2.223 2.224 126,505 -0.06(-2.57%)
Feb 13, 2004 2.266 2.292 2.257 2.283 126,939 +0.02(+1.02%)
Feb 12, 2004 2.358 2.358 2.243 2.260 161,718 -0.10(-4.10%)
Feb 11, 2004 2.350 2.384 2.330 2.357 127,809 +0.01(+0.34%)
Feb 10, 2004 2.356 2.388 2.344 2.349 81,728 +0.00(+0.00%)
Feb 09, 2004 2.338 2.380 2.333 2.349 163,891 +0.02(+0.69%)
Feb 06, 2004 2.323 2.345 2.301 2.333 149,111 +0.03(+1.40%)
Feb 05, 2004 2.293 2.336 2.293 2.300 269,964 +0.02(+0.91%)
Feb 04, 2004 2.261 2.305 2.250 2.280 139,981 +0.00(+0.05%)
Feb 03, 2004 2.245 2.311 2.245 2.278 220,406 +0.04(+1.69%)
Feb 02, 2004 2.216 2.277 2.196 2.240 140,851 +0.03(+1.14%)
Jan 30, 2004 2.211 2.234 2.206 2.215 73,468 -0.00(-0.16%)
Jan 29, 2004 2.226 2.229 2.201 2.219 390,818 +0.00(+0.10%)
Jan 28, 2004 2.231 2.232 2.214 2.216 197,365 -0.03(-1.28%)
Jan 27, 2004 2.254 2.267 2.240 2.245 137,373 +0.02(+0.77%)
Jan 26, 2004 2.209 2.230 2.199 2.228 291,701 +0.01(+0.57%)
Jan 23, 2004 2.203 2.259 2.198 2.215 148,241 -0.01(-0.57%)
Jan 22, 2004 2.116 2.232 2.116 2.228 1,299,396 +0.10(+4.70%)
Jan 21, 2004 2.173 2.174 2.121 2.128 116,941 -0.05(-2.43%)
Jan 20, 2004 2.167 2.191 2.167 2.181 71,295 +0.07(+3.32%)
Jan 16, 2004 2.114 2.125 2.094 2.111 72,599 -0.01(-0.65%)
Jan 15, 2004 2.151 2.160 2.121 2.124 146,937 -0.04(-2.07%)
Jan 14, 2004 2.165 2.178 2.150 2.169 102,595 -0.00(-0.05%)
Jan 13, 2004 2.197 2.229 2.166 2.170 163,891 -0.03(-1.20%)
Jan 12, 2004 2.234 2.234 2.184 2.197 117,376 -0.04(-1.90%)
Jan 09, 2004 2.173 2.243 2.168 2.239 172,151 +0.07(+3.18%)
Jan 08, 2004 2.174 2.192 2.145 2.170 124,766 +0.01(+0.43%)
Jan 07, 2004 2.144 2.162 2.111 2.161 229,100 +0.03(+1.29%)
Jan 06, 2004 2.042 2.146 2.038 2.134 362,996 +0.12(+5.70%)
Jan 05, 2004 1.954 2.022 1.954 2.019 196,930 +0.09(+4.84%)
Jan 02, 2004 1.927 1.932 1.909 1.925 79,554 +0.03(+1.45%)
Dec 31, 2003 1.922 1.940 1.898 1.898 149,980 -0.02(-0.84%)
Dec 30, 2003 1.903 1.956 1.903 1.914 121,288 +0.00(+0.00%)
Dec 29, 2003 1.887 1.928 1.887 1.914 95,204 +0.03(+1.40%)
Dec 26, 2003 1.875 1.887 1.875 1.887 7,390 +0.00(+0.06%)
Dec 24, 2003 1.855 1.895 1.844 1.886 54,340 +0.04(+2.12%)
Dec 23, 2003 1.861 1.864 1.847 1.847 66,078 -0.02(-1.11%)
Dec 22, 2003 1.854 1.879 1.829 1.868 198,235 +0.01(+0.56%)
Dec 19, 2003 1.840 1.864 1.837 1.857 79,554 +0.00(+0.12%)
Dec 18, 2003 1.831 1.852 1.831 1.855 116,506 +0.00(+0.06%)
Dec 17, 2003 1.832 1.854 1.826 1.854 125,635 +0.01(+0.37%)
Dec 16, 2003 1.838 1.861 1.834 1.847 68,251 +0.03(+1.39%)
Dec 15, 2003 1.810 1.843 1.810 1.822 173,890 +0.04(+2.00%)
Dec 12, 2003 1.767 1.801 1.767 1.786 102,160 +0.01(+0.39%)
Dec 11, 2003 1.760 1.784 1.740 1.779 64,339 -0.03(-1.47%)
Dec 10, 2003 1.854 1.855 1.801 1.806 113,463 -0.06(-3.44%)
Dec 09, 2003 1.844 1.870 1.844 1.870 59,557 +0.02(+1.25%)
Dec 08, 2003 1.852 1.852 1.843 1.847 28,691 -0.02(-0.93%)
Dec 05, 2003 1.848 1.862 1.848 1.864 23,909 +0.03(+1.50%)
Dec 04, 2003 1.817 1.837 1.817 1.837 81,728 -0.01(-0.81%)
Dec 03, 2003 1.837 1.862 1.837 1.852 72,164 +0.03(+1.77%)
Dec 02, 2003 1.780 1.821 1.780 1.820 72,164 +0.01(+0.83%)
Dec 01, 2003 1.786 1.807 1.740 1.805 111,724 +0.01(+0.45%)
Nov 28, 2003 1.782 1.817 1.782 1.797 85,206 +0.03(+1.43%)
Nov 26, 2003 1.839 1.841 1.763 1.771 215,624 -0.08(-4.53%)
Nov 25, 2003 1.864 1.864 1.855 1.855 25,648 -0.00(-0.19%)
Nov 24, 2003 1.889 1.892 1.836 1.859 144,763 -0.06(-3.00%)
Nov 21, 2003 1.913 1.927 1.907 1.916 86,075 -0.01(-0.66%)
Nov 20, 2003 1.898 1.932 1.893 1.929 125,635 +0.04(+2.07%)
Nov 19, 2003 1.882 1.895 1.877 1.890 85,641 +0.02(+1.23%)
Nov 18, 2003 1.809 1.867 1.809 1.867 212,146 +0.06(+3.57%)
Nov 17, 2003 1.787 1.801 1.756 1.802 49,124 -0.01(-0.70%)
Nov 14, 2003 1.848 1.856 1.814 1.815 44,342 -0.03(-1.68%)
Nov 13, 2003 1.848 1.862 1.846 1.846 15,650 -0.00(-0.12%)
Nov 12, 2003 1.855 1.855 1.847 1.848 54,775 +0.00(+0.19%)
Nov 11, 2003 1.823 1.849 1.810 1.845 59,992 +0.00(+0.12%)
Nov 10, 2003 1.803 1.855 1.803 1.843 94,770 +0.05(+2.89%)
Nov 07, 2003 1.794 1.799 1.792 1.791 532,539 -0.01(-0.32%)
Nov 06, 2003 1.803 1.803 1.777 1.797 135,199 -0.02(-0.95%)
Nov 05, 2003 1.806 1.840 1.810 1.814 213,885 -0.01(-0.69%)
Nov 04, 2003 1.806 1.840 1.806 1.826 164,326 +0.03(+1.60%)
Nov 03, 2003 1.799 1.805 1.791 1.798 93,031 -0.01(-0.51%)
Oct 31, 2003 1.800 1.807 1.800 1.807 46,515 +0.01(+0.58%)
Oct 30, 2003 1.822 1.824 1.788 1.797 53,471 +0.02(+1.17%)
Oct 29, 2003 1.759 1.790 1.759 1.776 73,033 +0.02(+1.05%)
Oct 28, 2003 1.745 1.767 1.745 1.757 612,094 +0.01(+0.59%)
Oct 27, 2003 1.737 1.752 1.734 1.747 159,544 +0.02(+0.93%)
Oct 24, 2003 1.738 1.744 1.722 1.731 49,993 -0.01(-0.40%)
Oct 23, 2003 1.734 1.747 1.716 1.738 181,280 +0.01(+0.33%)
Oct 22, 2003 1.736 1.746 1.702 1.732 80,424 +0.00(+0.00%)
Oct 21, 2003 1.733 1.733 1.723 1.732 24,779 -0.00(-0.07%)
Oct 20, 2003 1.737 1.740 1.734 1.733 84,336 -0.00(-0.07%)
Oct 17, 2003 1.774 1.774 1.725 1.734 93,900 -0.00(-0.13%)
Oct 16, 2003 1.721 1.737 1.711 1.737 38,255 +0.02(+1.41%)
Oct 15, 2003 1.682 1.714 1.682 1.713 66,078 +0.04(+2.69%)
Oct 14, 2003 1.675 1.686 1.668 1.668 46,950 -0.01(-0.82%)
Oct 13, 2003 1.672 1.682 1.670 1.682 6,955 +0.01(+0.55%)
Oct 10, 2003 1.667 1.678 1.661 1.672 103,899 +0.03(+1.54%)
Oct 09, 2003 1.650 1.673 1.641 1.647 586,445 +0.02(+1.49%)
Oct 08, 2003 1.604 1.624 1.604 1.623 88,249 +0.01(+0.93%)
Oct 07, 2003 1.685 1.669 1.594 1.608 146,067 -0.08(-4.57%)
Oct 06, 2003 1.687 1.687 1.649 1.685 102,595 -0.01(-0.68%)
Oct 03, 2003 1.699 1.707 1.690 1.696 180,846 -0.02(-1.07%)
Oct 02, 2003 1.733 1.734 1.714 1.715 138,242 -0.05(-2.99%)
Oct 01, 2003 1.788 1.788 1.759 1.768 63,904 +0.00(+0.26%)
Sep 30, 2003 1.799 1.799 1.744 1.763 113,898 -0.03(-1.92%)
Sep 29, 2003 1.779 1.811 1.779 1.798 115,202 +0.01(+0.84%)
Sep 26, 2003 1.802 1.802 1.783 1.783 149,111 -0.03(-1.65%)
Sep 25, 2003 1.829 1.831 1.803 1.813 162,587 -0.02(-0.94%)
Sep 24, 2003 1.832 1.837 1.830 1.830 21,736 +0.01(+0.57%)
Sep 23, 2003 1.813 1.822 1.803 1.820 19,562 +0.01(+0.38%)
Sep 22, 2003 1.821 1.822 1.805 1.813 44,776 -0.01(-0.50%)
Sep 19, 2003 1.834 1.839 1.822 1.822 25,648 -0.02(-0.88%)
Sep 18, 2003 1.800 1.838 1.790 1.838 247,359 +0.05(+2.77%)
Sep 17, 2003 1.790 1.794 1.784 1.788 231,274 +0.00(+0.00%)
Sep 16, 2003 1.793 1.802 1.788 1.788 32,604 +0.00(+0.06%)
Sep 15, 2003 1.786 1.800 1.786 1.787 31,300 +0.00(+0.13%)
Sep 12, 2003 1.782 1.788 1.779 1.785 37,821 +0.01(+0.32%)
Sep 11, 2003 1.760 1.782 1.759 1.779 40,429 +0.01(+0.52%)
Sep 10, 2003 1.777 1.793 1.749 1.770 161,283 -0.01(-0.52%)
Sep 09, 2003 1.797 1.797 1.770 1.779 176,933 -0.01(-0.71%)
Sep 08, 2003 1.754 1.794 1.741 1.792 26,953 +0.03(+1.56%)
Sep 05, 2003 1.760 1.774 1.760 1.764 38,690 +0.01(+0.46%)
Sep 04, 2003 1.747 1.756 1.740 1.756 80,859 +0.02(+1.06%)
Sep 03, 2003 1.728 1.744 1.716 1.738 62,600 +0.04(+2.58%)
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.