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

Rogers Communications (TSX: RCI-B )

52.68 -1.18 (-2.19%)
Streaming Delayed Price Updated: 3:47 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, 2007 47.39 48.00 46.70 47.98 1,141,103 +1.44(+3.09%)
Aug 30, 2007 46.70 47.22 45.95 46.54 727,425 -0.21(-0.45%)
Aug 29, 2007 46.50 46.85 45.57 46.75 1,600,048 +0.70(+1.52%)
Aug 28, 2007 47.25 47.25 45.88 46.05 1,424,310 -1.35(-2.85%)
Aug 27, 2007 47.31 47.83 47.10 47.40 726,718 -0.23(-0.48%)
Aug 24, 2007 47.31 48.35 47.30 47.63 862,906 +0.32(+0.68%)
Aug 23, 2007 48.48 48.50 46.76 47.31 1,541,263 -0.89(-1.85%)
Aug 22, 2007 48.00 49.23 47.75 48.20 1,938,229 +0.68(+1.43%)
Aug 21, 2007 46.46 47.81 45.89 47.52 1,466,029 +1.50(+3.26%)
Aug 20, 2007 45.98 46.50 45.25 46.02 1,229,425 +0.57(+1.25%)
Aug 17, 2007 46.75 47.25 44.99 45.45 1,537,426 +0.45(+1.00%)
Aug 16, 2007 44.34 45.33 43.05 45.00 3,772,485 +0.65(+1.47%)
Aug 15, 2007 45.03 46.24 44.31 44.35 2,248,643 -1.30(-2.85%)
Aug 14, 2007 46.30 46.75 45.33 45.65 1,439,128 -0.65(-1.40%)
Aug 13, 2007 45.50 47.09 45.26 46.30 2,355,988 +1.60(+3.58%)
Aug 10, 2007 45.50 45.77 44.23 44.70 3,329,706 -0.55(-1.22%)
Aug 09, 2007 45.42 47.00 45.11 45.25 2,512,679 -1.26(-2.71%)
Aug 08, 2007 46.00 47.12 45.66 46.51 1,955,124 +1.10(+2.42%)
Aug 07, 2007 46.10 46.25 44.75 45.41 1,684,188 -0.23(-0.50%)
Aug 06, 2007 47.24 47.35 45.64 45.64 1,845,756 +0.00(+0.00%)
Aug 03, 2007 47.24 47.35 45.64 45.64 1,845,756 -1.49(-3.16%)
Aug 02, 2007 47.79 48.15 46.71 47.13 2,186,892 +0.30(+0.64%)
Aug 01, 2007 47.70 47.88 46.01 46.83 2,750,413 -1.39(-2.88%)
Jul 31, 2007 49.75 50.45 48.12 48.22 5,474,302 -2.84(-5.56%)
Jul 30, 2007 49.50 51.10 48.35 51.06 2,644,525 +2.21(+4.52%)
Jul 27, 2007 48.42 49.94 48.00 48.85 2,219,696 +0.43(+0.89%)
Jul 26, 2007 49.35 49.35 47.77 48.42 2,426,404 -0.97(-1.96%)
Jul 25, 2007 50.56 50.72 48.62 49.39 84,963 -0.90(-1.79%)
Jul 24, 2007 51.74 51.90 50.29 50.29 34,564 -1.29(-2.50%)
Jul 23, 2007 51.39 52.20 51.14 51.58 1,533,233 +0.40(+0.78%)
Jul 20, 2007 51.46 51.66 50.69 51.18 1,451,277 -0.39(-0.76%)
Jul 19, 2007 51.40 51.80 50.88 51.57 1,278,580 +0.31(+0.60%)
Jul 18, 2007 51.15 51.26 50.18 51.26 1,381,198 +0.27(+0.53%)
Jul 17, 2007 49.90 51.61 49.59 50.99 1,992,114 +1.59(+3.22%)
Jul 16, 2007 49.75 50.09 48.89 49.40 1,459,016 -0.25(-0.50%)
Jul 13, 2007 49.50 49.84 49.04 49.65 1,413,632 +0.19(+0.38%)
Jul 12, 2007 48.39 49.48 48.32 49.46 1,160,372 +1.19(+2.47%)
Jul 11, 2007 47.48 48.33 47.05 48.27 2,033,165 +0.77(+1.62%)
Jul 10, 2007 47.22 48.26 47.21 47.50 1,629,998 +0.28(+0.59%)
Jul 09, 2007 46.97 47.81 46.60 47.22 1,307,737 +0.67(+1.44%)
Jul 06, 2007 45.80 46.74 45.75 46.55 3,332,841 +0.62(+1.35%)
Jul 05, 2007 47.65 47.65 45.31 45.93 2,281,282 -0.31(-0.67%)
Jul 03, 2007 46.28 46.44 45.93 46.24 1,204,913 +0.82(+1.81%)
Jul 02, 2007 45.71 45.71 44.80 45.42 1,675,980 +0.00(+0.00%)
Jun 29, 2007 45.71 45.71 44.80 45.42 1,675,980 +0.12(+0.26%)
Jun 28, 2007 45.59 45.95 45.11 45.30 1,086,413 -0.22(-0.48%)
Jun 27, 2007 44.71 45.55 44.60 45.52 2,211,839 +0.80(+1.79%)
Jun 26, 2007 46.24 46.48 44.66 44.72 8,863,139 -1.03(-2.25%)
Jun 25, 2007 46.45 47.09 45.65 45.75 1,345,879 -0.73(-1.57%)
Jun 22, 2007 47.24 47.24 46.41 46.48 941,738 -0.69(-1.46%)
Jun 21, 2007 47.57 47.57 46.80 47.17 2,708,072 +0.46(+0.98%)
Jun 20, 2007 47.00 47.23 46.26 46.71 1,417,793 -0.38(-0.81%)
Jun 19, 2007 47.25 47.64 47.00 47.09 1,526,395 -0.10(-0.21%)
Jun 18, 2007 46.75 47.40 46.56 47.19 1,665,752 +0.46(+0.98%)
Jun 15, 2007 45.72 47.50 45.71 46.73 2,762,129 +0.88(+1.92%)
Jun 14, 2007 44.71 46.26 44.37 45.85 1,574,317 +1.17(+2.62%)
Jun 13, 2007 43.95 44.72 43.94 44.68 1,139,787 +0.93(+2.13%)
Jun 12, 2007 43.75 44.35 43.75 43.75 1,123,225 -0.26(-0.59%)
Jun 11, 2007 44.00 44.45 43.70 44.01 753,808 +0.21(+0.48%)
Jun 08, 2007 43.01 44.08 43.00 43.80 3,380,040 +0.70(+1.62%)
Jun 07, 2007 43.44 43.58 43.00 43.10 1,822,371 -0.26(-0.60%)
Jun 06, 2007 43.91 43.91 43.10 43.36 1,264,509 -0.55(-1.25%)
Jun 05, 2007 44.19 44.21 43.55 43.91 1,186,098 -0.18(-0.41%)
Jun 04, 2007 43.75 44.15 42.96 44.09 1,253,693 -0.04(-0.09%)
Jun 01, 2007 44.25 44.79 44.07 44.13 1,134,095 -0.22(-0.50%)
May 31, 2007 44.57 44.75 43.90 44.35 2,453,928 -0.35(-0.78%)
May 30, 2007 44.05 44.70 43.91 44.70 1,635,167 +0.67(+1.52%)
May 29, 2007 45.00 45.15 43.75 44.03 1,835,989 +0.58(+1.33%)
May 25, 2007 44.19 44.25 43.00 43.45 2,319,748 -0.14(-0.32%)
May 24, 2007 44.24 44.47 43.48 43.59 2,518,375 -0.95(-2.13%)
May 23, 2007 44.73 44.86 44.45 44.54 1,710,758 +0.14(+0.32%)
May 22, 2007 44.50 44.77 44.22 44.40 1,618,582 +0.16(+0.36%)
May 21, 2007 44.24 44.49 44.00 44.24 1,095,296 +0.00(+0.00%)
May 18, 2007 44.24 44.49 44.00 44.24 1,095,296 +0.11(+0.25%)
May 17, 2007 44.40 44.40 43.76 44.13 1,698,124 -0.21(-0.47%)
May 16, 2007 43.05 44.43 43.00 44.34 2,456,741 +1.46(+3.40%)
May 15, 2007 42.96 42.98 42.76 42.88 1,774,860 +0.08(+0.19%)
May 14, 2007 43.56 43.66 42.74 42.80 1,316,503 -0.76(-1.74%)
May 11, 2007 43.71 44.17 43.45 43.56 1,169,255 -0.15(-0.34%)
May 10, 2007 44.00 44.30 43.50 43.71 1,441,948 -0.04(-0.09%)
May 09, 2007 43.70 43.93 43.12 43.75 1,145,950 +0.30(+0.69%)
May 08, 2007 44.00 44.10 43.27 43.45 1,901,018 -0.50(-1.14%)
May 07, 2007 44.20 44.37 43.87 43.95 1,546,590 -0.04(-0.09%)
May 04, 2007 44.00 44.25 43.84 43.99 2,417,464 +0.04(+0.09%)
May 03, 2007 44.40 44.80 43.85 43.95 2,918,606 -0.28(-0.63%)
May 02, 2007 44.00 44.50 43.80 44.23 4,508,615 +1.62(+3.80%)
May 01, 2007 42.70 42.91 41.78 42.61 2,051,863 +0.06(+0.14%)
Apr 30, 2007 42.90 42.90 42.25 42.55 1,900,306 +0.04(+0.09%)
Apr 27, 2007 42.51 43.24 41.96 42.51 1,956,251 -0.51(-1.19%)
Apr 26, 2007 43.19 43.30 42.46 43.02 1,439,492 -0.14(-0.32%)
Apr 25, 2007 43.57 43.97 43.03 43.16 2,041,480 -0.39(-0.90%)
Apr 24, 2007 42.65 44.13 42.55 43.55 1,892,213 +0.75(+1.75%)
Apr 23, 2007 41.99 43.25 41.83 42.80 1,438,537 +0.70(+1.66%)
Apr 20, 2007 41.75 42.20 41.64 42.10 1,101,246 +0.59(+1.42%)
Apr 19, 2007 41.25 41.79 41.22 41.51 838,188 -0.48(-1.14%)
Apr 18, 2007 42.25 42.70 41.85 41.99 1,443,317 -0.19(-0.45%)
Apr 17, 2007 41.10 42.55 41.10 42.18 1,964,951 +1.45(+3.56%)
Apr 16, 2007 40.18 40.80 40.18 40.73 1,176,751 +0.48(+1.19%)
Apr 13, 2007 40.21 40.30 39.90 40.25 551,738 +0.00(+0.00%)
Apr 12, 2007 39.65 40.29 39.03 40.25 2,353,757 +0.78(+1.98%)
Apr 11, 2007 40.25 40.25 39.40 39.47 1,106,625 -0.45(-1.13%)
Apr 10, 2007 39.90 40.16 39.66 39.92 1,544,204 +0.49(+1.24%)
Apr 09, 2007 39.50 39.77 39.30 39.43 678,838 +0.17(+0.43%)
Apr 05, 2007 39.30 39.38 38.65 39.26 795,383 +0.29(+0.74%)
Apr 04, 2007 38.77 39.38 38.76 38.97 1,439,502 +0.20(+0.52%)
Apr 03, 2007 38.25 39.08 38.10 38.77 2,417,824 +0.72(+1.89%)
Apr 02, 2007 38.00 38.18 37.53 38.05 864,665 +0.26(+0.69%)
Mar 30, 2007 37.40 38.06 37.21 37.79 2,189,754 +0.44(+1.18%)
Mar 29, 2007 37.43 37.73 37.00 37.35 871,860 +0.39(+1.06%)
Mar 28, 2007 37.37 37.58 36.72 36.96 1,239,169 -0.51(-1.36%)
Mar 27, 2007 38.28 38.30 37.46 37.47 1,422,965 -0.79(-2.06%)
Mar 26, 2007 38.30 38.30 37.68 38.26 935,318 +0.17(+0.45%)
Mar 23, 2007 37.60 38.19 37.60 38.09 981,796 +0.54(+1.44%)
Mar 22, 2007 38.40 38.65 37.43 37.55 1,200,949 -0.69(-1.80%)
Mar 21, 2007 38.25 38.65 38.10 38.24 1,158,123 +0.04(+0.10%)
Mar 20, 2007 38.77 39.30 38.11 38.20 1,116,971 -0.64(-1.65%)
Mar 19, 2007 38.40 39.11 37.85 38.84 1,471,611 +0.84(+2.21%)
Mar 16, 2007 37.24 38.16 37.24 38.00 2,753,390 +0.65(+1.74%)
Mar 15, 2007 37.55 37.67 37.27 37.35 868,288 +0.01(+0.03%)
Mar 14, 2007 37.17 37.58 36.75 37.34 1,028,781 +0.36(+0.97%)
Mar 13, 2007 37.83 37.89 36.96 36.98 1,402,726 -0.81(-2.14%)
Mar 12, 2007 37.85 38.19 37.52 37.79 1,143,180 -0.05(-0.13%)
Mar 09, 2007 37.65 37.98 37.22 37.84 2,897,886 +0.21(+0.56%)
Mar 08, 2007 37.56 37.80 37.30 37.63 1,868,490 +0.07(+0.19%)
Mar 07, 2007 37.64 38.00 37.36 37.56 1,926,850 +0.11(+0.29%)
Mar 06, 2007 37.83 37.83 37.42 37.45 1,459,819 +0.10(+0.27%)
Mar 05, 2007 37.30 37.88 37.06 37.35 1,064,008 -0.47(-1.24%)
Mar 02, 2007 37.67 38.09 37.12 37.82 1,027,048 +0.10(+0.27%)
Mar 01, 2007 38.00 38.11 37.09 37.72 2,357,395 -0.46(-1.20%)
Feb 28, 2007 38.71 38.75 37.90 38.18 2,519,083 -0.17(-0.44%)
Feb 27, 2007 39.49 39.49 37.50 38.35 2,441,647 -1.56(-3.91%)
Feb 26, 2007 39.70 40.31 39.53 39.91 1,165,862 +0.25(+0.63%)
Feb 23, 2007 39.40 39.74 39.12 39.66 1,090,706 +0.34(+0.86%)
Feb 22, 2007 39.85 39.94 39.02 39.32 1,039,883 -0.43(-1.08%)
Feb 21, 2007 39.75 39.80 39.22 39.75 1,298,844 +0.07(+0.18%)
Feb 20, 2007 39.50 39.86 39.34 39.68 2,096,925 -0.30(-0.75%)
Feb 16, 2007 40.23 40.65 39.81 39.98 5,406,954 +1.51(+3.93%)
Feb 15, 2007 38.02 38.94 37.97 38.47 2,377,116 +0.79(+2.10%)
Feb 14, 2007 37.00 37.70 36.86 37.68 2,367,269 +1.01(+2.75%)
Feb 13, 2007 36.25 36.67 36.07 36.67 1,335,178 +0.49(+1.35%)
Feb 12, 2007 36.89 36.95 36.00 36.18 792,200 -0.41(-1.12%)
Feb 09, 2007 36.97 37.29 36.28 36.59 1,873,206 -0.39(-1.05%)
Feb 08, 2007 37.29 37.58 36.98 36.98 1,626,799 -0.06(-0.16%)
Feb 07, 2007 37.34 37.43 36.88 37.04 1,656,337 +0.07(+0.19%)
Feb 06, 2007 36.80 37.41 36.67 36.97 2,092,037 +0.52(+1.43%)
Feb 05, 2007 36.27 36.55 35.62 36.45 1,506,858 +0.19(+0.52%)
Feb 02, 2007 36.77 36.95 36.25 36.26 1,903,252 -0.19(-0.52%)
Feb 01, 2007 36.64 37.01 36.40 36.45 2,219,028 +0.05(+0.14%)
Jan 31, 2007 36.49 36.83 36.40 36.40 2,125,884 -0.14(-0.38%)
Jan 30, 2007 37.00 37.00 36.36 36.54 3,075,583 -0.61(-1.64%)
Jan 29, 2007 38.25 38.43 36.93 37.15 1,892,399 -0.93(-2.44%)
Jan 26, 2007 38.60 38.79 37.95 38.08 1,221,597 -0.25(-0.65%)
Jan 25, 2007 38.75 38.90 38.07 38.33 1,124,803 -0.23(-0.60%)
Jan 24, 2007 37.65 38.70 37.65 38.56 1,937,676 +0.94(+2.50%)
Jan 23, 2007 37.40 37.88 37.11 37.62 1,257,948 +0.32(+0.86%)
Jan 22, 2007 37.45 37.56 36.80 37.30 2,662,720 +0.20(+0.54%)
Jan 19, 2007 36.89 37.40 36.55 37.10 1,034,383 +0.19(+0.51%)
Jan 18, 2007 37.45 37.67 36.82 36.91 1,585,754 -0.57(-1.52%)
Jan 17, 2007 38.00 38.12 37.33 37.48 1,522,405 -0.74(-1.94%)
Jan 16, 2007 38.79 39.00 37.77 38.22 2,254,057 -0.33(-0.86%)
Jan 12, 2007 38.38 38.64 36.85 38.55 2,041,543 +0.09(+0.23%)
Jan 11, 2007 35.93 38.50 35.84 38.46 3,137,584 +2.60(+7.25%)
Jan 10, 2007 35.50 36.00 35.10 35.86 1,348,929 +0.78(+2.22%)
Jan 09, 2007 35.90 35.98 34.97 35.08 2,507,469 -0.42(-1.18%)
Jan 08, 2007 35.35 35.93 35.35 35.50 6,507,202 +0.40(+1.14%)
Jan 05, 2007 35.26 35.30 34.88 35.10 2,341,578 -0.35(-0.99%)
Jan 04, 2007 35.65 36.09 35.10 35.45 2,057,279 -0.13(-0.37%)
Jan 03, 2007 35.35 35.61 35.03 35.58 2,313,856 +0.88(+2.54%)
Dec 29, 2006 34.76 34.90 34.52 34.70 597,223 -0.19(-0.54%)
Dec 28, 2006 34.05 34.95 34.05 34.89 495,123 +0.85(+2.50%)
Dec 27, 2006 33.99 34.74 33.41 34.04 746,258 -32.98(-49.21%)
Dec 26, 2006 67.13 67.25 66.54 67.02 219,304 +0.00(+0.00%)
Dec 22, 2006 67.13 67.25 66.54 67.02 219,304 -0.16(-0.24%)
Dec 21, 2006 67.80 68.27 66.86 67.18 570,117 -0.47(-0.69%)
Dec 20, 2006 67.50 67.90 67.24 67.65 927,331 -0.29(-0.43%)
Dec 19, 2006 68.83 69.49 67.68 67.94 442,773 -0.92(-1.34%)
Dec 18, 2006 68.28 69.61 68.28 68.86 532,635 +0.58(+0.85%)
Dec 15, 2006 68.00 68.64 67.50 68.28 1,748,241 +0.79(+1.17%)
Dec 14, 2006 67.57 67.99 67.20 67.49 722,940 -0.16(-0.24%)
Dec 13, 2006 67.75 68.05 67.53 67.65 658,815 +0.16(+0.24%)
Dec 12, 2006 67.55 67.80 67.21 67.49 740,091 +0.04(+0.06%)
Dec 11, 2006 68.25 68.45 67.26 67.45 1,339,896 -0.67(-0.98%)
Dec 08, 2006 69.15 69.15 67.87 68.12 655,431 -0.70(-1.02%)
Dec 07, 2006 69.57 69.70 68.60 68.82 775,899 -0.75(-1.08%)
Dec 06, 2006 69.41 69.89 69.41 69.57 3,380,364 +0.19(+0.27%)
Dec 05, 2006 69.50 69.60 69.05 69.38 1,188,707 -0.18(-0.26%)
Dec 04, 2006 68.75 69.95 68.50 69.56 1,275,437 +1.06(+1.55%)
Dec 01, 2006 70.00 70.00 68.08 68.50 814,610 -1.47(-2.10%)
Nov 30, 2006 69.80 70.20 69.41 69.97 516,196 +0.37(+0.53%)
Nov 29, 2006 69.64 70.20 69.33 69.60 720,357 -0.04(-0.06%)
Nov 28, 2006 69.07 70.10 69.01 69.64 698,864 +0.14(+0.20%)
Nov 27, 2006 69.30 70.20 69.10 69.50 1,234,654 -0.39(-0.56%)
Nov 24, 2006 69.45 69.95 68.50 69.89 480,506 +0.74(+1.07%)
Nov 22, 2006 68.36 69.56 67.80 69.15 768,967 +0.79(+1.16%)
Nov 21, 2006 66.10 68.40 66.10 68.36 1,630,957 +1.85(+2.78%)
Nov 20, 2006 65.91 66.96 65.60 66.51 1,207,720 +0.52(+0.79%)
Nov 17, 2006 66.65 66.65 65.58 65.99 388,476 -0.42(-0.63%)
Nov 16, 2006 66.75 66.75 66.27 66.41 1,337,419 -0.01(-0.02%)
Nov 15, 2006 66.25 66.78 66.05 66.42 1,571,202 -0.05(-0.08%)
Nov 14, 2006 67.60 67.64 66.23 66.47 1,475,253 -1.14(-1.69%)
Nov 13, 2006 67.40 68.15 67.33 67.61 266,424 +0.21(+0.31%)
Nov 10, 2006 67.40 68.12 67.07 67.40 356,221 +0.30(+0.45%)
Nov 09, 2006 66.85 67.54 66.58 67.10 791,378 +0.25(+0.37%)
Nov 08, 2006 67.50 67.57 66.51 66.85 1,158,053 -0.61(-0.90%)
Nov 07, 2006 68.10 68.44 67.26 67.46 949,022 -0.64(-0.94%)
Nov 06, 2006 68.61 69.00 67.79 68.10 749,012 -0.17(-0.25%)
Nov 03, 2006 68.35 69.26 67.76 68.27 1,013,421 +0.02(+0.03%)
Nov 02, 2006 68.55 69.70 68.03 68.25 1,225,296 +0.15(+0.22%)
Nov 01, 2006 67.18 68.64 65.91 68.10 1,743,036 +0.91(+1.35%)
Oct 31, 2006 67.50 68.18 66.41 67.19 2,355,220 +3.00(+4.67%)
Oct 30, 2006 63.90 64.50 63.07 64.19 692,118 +0.29(+0.45%)
Oct 27, 2006 63.35 64.09 62.79 63.90 1,517,999 +0.56(+0.88%)
Oct 26, 2006 63.55 64.10 63.34 63.34 1,014,103 -0.16(-0.25%)
Oct 25, 2006 61.90 63.68 61.90 63.50 1,871,440 +1.87(+3.03%)
Oct 24, 2006 61.85 62.00 60.90 61.63 452,839 -0.11(-0.18%)
Oct 23, 2006 61.15 61.97 60.88 61.74 421,367 +0.74(+1.21%)
Oct 20, 2006 61.25 61.42 60.53 61.00 348,472 -0.25(-0.41%)
Oct 19, 2006 60.85 61.25 60.40 61.25 1,450,759 -0.05(-0.08%)
Oct 18, 2006 61.25 62.34 60.50 61.30 1,733,681 +0.30(+0.49%)
Oct 17, 2006 61.19 61.21 60.27 61.00 676,356 -0.19(-0.31%)
Oct 16, 2006 60.55 61.25 59.83 61.19 630,561 +0.64(+1.06%)
Oct 13, 2006 60.00 60.60 59.82 60.55 924,017 +0.65(+1.09%)
Oct 12, 2006 59.20 60.00 58.75 59.90 1,524,866 +0.72(+1.22%)
Oct 11, 2006 60.39 60.75 58.71 59.18 1,614,232 -0.79(-1.32%)
Oct 10, 2006 61.48 61.86 59.72 59.97 1,340,127 -1.03(-1.69%)
Oct 09, 2006 61.10 61.72 60.14 61.00 2,747,086 +0.00(+0.00%)
Oct 06, 2006 61.10 61.72 60.14 61.00 2,747,086 -0.40(-0.65%)
Oct 05, 2006 60.95 61.77 59.90 61.40 1,340,332 +0.85(+1.40%)
Oct 04, 2006 60.10 60.85 60.10 60.55 1,030,704 +0.45(+0.75%)
Oct 03, 2006 60.60 61.18 59.62 60.10 977,367 -1.00(-1.64%)
Oct 02, 2006 60.96 61.19 60.36 61.10 1,054,178 -0.10(-0.16%)
Sep 29, 2006 60.49 61.66 60.45 61.20 992,944 +0.81(+1.34%)
Sep 28, 2006 60.29 60.68 60.00 60.39 494,096 +0.09(+0.15%)
Sep 27, 2006 59.49 60.57 59.46 60.30 1,121,440 +0.70(+1.17%)
Sep 26, 2006 60.25 60.30 59.50 59.60 1,066,888 -0.64(-1.06%)
Sep 25, 2006 60.00 61.15 59.76 60.24 1,542,768 +0.79(+1.33%)
Sep 22, 2006 58.76 59.60 58.35 59.45 1,115,353 +0.69(+1.17%)
Sep 21, 2006 59.40 59.40 58.75 58.76 795,358 -0.64(-1.08%)
Sep 20, 2006 58.80 59.68 58.80 59.40 1,605,078 +0.65(+1.11%)
Sep 19, 2006 57.75 59.03 57.73 58.75 1,113,779 +0.90(+1.56%)
Sep 18, 2006 57.55 57.90 57.25 57.85 482,146 +0.00(+0.00%)
Sep 15, 2006 57.70 57.86 57.10 57.85 1,943,288 +0.15(+0.26%)
Sep 14, 2006 58.10 58.39 57.60 57.70 524,182 -0.45(-0.77%)
Sep 13, 2006 58.09 58.70 58.00 58.15 856,912 -0.30(-0.51%)
Sep 12, 2006 58.00 58.67 57.80 58.45 1,302,194 +0.45(+0.78%)
Sep 11, 2006 56.90 58.19 56.66 58.00 1,256,031 +1.14(+2.00%)
Sep 08, 2006 56.60 57.09 56.45 56.86 427,977 +0.34(+0.60%)
Sep 06, 2006 57.30 57.30 55.84 56.52 2,102,449 -0.80(-1.40%)
Sep 05, 2006 58.18 58.18 57.22 57.32 762,694 -0.57(-0.98%)
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.