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

Rogers Communications (NY: RCI )

37.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2004 2.257 2.337 2.257 2.327 99,423 +0.06(+2.69%)
Sep 29, 2004 2.266 2.272 2.249 2.266 170,627 -0.00(-0.20%)
Sep 28, 2004 2.246 2.272 2.239 2.271 64,690 +0.01(+0.61%)
Sep 27, 2004 2.239 2.263 2.233 2.257 46,889 +0.01(+0.67%)
Sep 24, 2004 2.226 2.263 2.226 2.242 46,889 +0.01(+0.46%)
Sep 23, 2004 2.241 2.257 2.224 2.232 36,904 -0.01(-0.41%)
Sep 22, 2004 2.247 2.255 2.230 2.241 46,021 -0.01(-0.26%)
Sep 21, 2004 2.245 2.255 2.238 2.247 37,772 -0.01(-0.31%)
Sep 20, 2004 2.295 2.295 2.198 2.254 162,812 -0.03(-1.31%)
Sep 17, 2004 2.212 2.293 2.202 2.284 188,862 +0.06(+2.69%)
Sep 16, 2004 2.247 2.247 2.202 2.224 92,911 -0.02(-1.08%)
Sep 15, 2004 2.247 2.253 2.239 2.248 67,729 -0.00(-0.20%)
Sep 14, 2004 2.218 2.276 2.218 2.253 296,101 +0.03(+1.56%)
Sep 13, 2004 2.103 2.218 2.103 2.218 1,223,479 +0.12(+5.65%)
Sep 10, 2004 2.067 2.103 2.067 2.099 69,466 +0.03(+1.28%)
Sep 09, 2004 2.079 2.084 2.068 2.073 84,662 +0.01(+0.73%)
Sep 08, 2004 2.069 2.072 2.058 2.058 59,046 -0.01(-0.61%)
Sep 07, 2004 2.028 2.073 2.028 2.071 35,167 +0.05(+2.28%)
Sep 03, 2004 2.058 2.065 2.025 2.025 30,391 -0.03(-1.62%)
Sep 02, 2004 2.080 2.081 2.049 2.058 29,089 -0.01(-0.72%)
Sep 01, 2004 2.059 2.081 2.041 2.073 53,836 +0.03(+1.24%)
Aug 31, 2004 2.042 2.048 2.013 2.048 33,864 -0.00(-0.22%)
Aug 30, 2004 2.053 2.059 2.040 2.052 25,615 -0.01(-0.61%)
Aug 27, 2004 2.051 2.068 2.051 2.065 76,413 +0.01(+0.73%)
Aug 26, 2004 2.029 2.074 2.029 2.050 58,612 -0.00(-0.11%)
Aug 25, 2004 2.045 2.052 2.022 2.052 44,719 -0.01(-0.45%)
Aug 24, 2004 2.093 2.106 2.051 2.061 79,018 -0.00(-0.11%)
Aug 23, 2004 2.073 2.102 2.063 2.064 73,374 -0.03(-1.54%)
Aug 20, 2004 2.086 2.106 2.078 2.096 112,014 +0.02(+1.17%)
Aug 19, 2004 2.082 2.102 2.072 2.072 12,156 -0.01(-0.33%)
Aug 18, 2004 2.058 2.096 2.049 2.079 71,637 +0.01(+0.73%)
Aug 17, 2004 2.027 2.064 2.020 2.064 36,469 +0.04(+1.99%)
Aug 16, 2004 1.964 2.028 1.964 2.023 79,018 +0.03(+1.56%)
Aug 13, 2004 2.008 2.023 1.988 1.992 94,648 -0.01(-0.40%)
Aug 12, 2004 2.030 2.030 1.989 2.000 51,665 -0.04(-1.81%)
Aug 11, 2004 2.071 2.071 2.033 2.037 22,576 -0.04(-1.72%)
Aug 10, 2004 2.069 2.101 2.065 2.073 18,234 +0.01(+0.39%)
Aug 09, 2004 2.066 2.073 2.046 2.065 23,010 -0.01(-0.55%)
Aug 06, 2004 2.105 2.105 2.065 2.076 17,366 -0.04(-1.74%)
Aug 05, 2004 2.105 2.117 2.091 2.113 16,932 -0.00(-0.11%)
Aug 04, 2004 2.114 2.144 2.109 2.116 21,708 +0.00(+0.22%)
Aug 03, 2004 2.080 2.112 2.080 2.111 32,562 +0.03(+1.49%)
Aug 02, 2004 2.058 2.080 2.058 2.080 38,206 +0.01(+0.61%)
Jul 30, 2004 2.069 2.075 2.053 2.067 43,416 +0.00(+0.22%)
Jul 29, 2004 2.075 2.078 2.061 2.063 9,985 -0.01(-0.61%)
Jul 28, 2004 2.057 2.079 2.057 2.075 53,836 +0.02(+0.84%)
Jul 27, 2004 2.104 2.104 2.043 2.058 101,594 -0.05(-2.19%)
Jul 26, 2004 2.124 2.124 2.086 2.104 17,366 -0.03(-1.19%)
Jul 23, 2004 2.113 2.135 2.113 2.129 33,430 +0.00(+0.11%)
Jul 22, 2004 2.154 2.154 2.127 2.127 34,733 -0.02(-0.86%)
Jul 21, 2004 2.131 2.194 2.131 2.145 78,149 +0.02(+0.81%)
Jul 20, 2004 2.096 2.140 2.088 2.128 138,933 +0.03(+1.32%)
Jul 19, 2004 2.084 2.102 2.079 2.101 98,121 +0.02(+1.05%)
Jul 16, 2004 2.088 2.118 2.067 2.079 66,861 +0.00(+0.11%)
Jul 15, 2004 2.072 2.088 2.072 2.076 23,879 -0.00(-0.22%)
Jul 14, 2004 2.074 2.090 2.073 2.081 27,352 +0.00(+0.17%)
Jul 13, 2004 2.073 2.081 2.063 2.078 35,167 +0.00(+0.11%)
Jul 12, 2004 2.084 2.088 2.073 2.075 26,484 -0.02(-0.88%)
Jul 09, 2004 2.102 2.102 2.083 2.094 72,071 +0.00(+0.17%)
Jul 08, 2004 2.093 2.099 2.082 2.090 252,684 +0.00(+0.00%)
Jul 07, 2004 2.096 2.104 2.088 2.090 41,245 +0.00(+0.17%)
Jul 06, 2004 2.109 2.109 2.084 2.087 27,786 -0.02(-0.82%)
Jul 02, 2004 2.091 2.113 2.089 2.104 42,982 +0.03(+1.50%)
Jul 01, 2004 2.084 2.084 2.061 2.073 9,551 -0.01(-0.72%)
Jun 30, 2004 2.079 2.090 2.067 2.088 50,797 +0.01(+0.72%)
Jun 29, 2004 2.049 2.073 2.026 2.073 174,534 +0.01(+0.73%)
Jun 28, 2004 2.086 2.105 2.050 2.058 82,491 -0.02(-1.00%)
Jun 25, 2004 2.104 2.104 2.068 2.079 142,840 -0.03(-1.42%)
Jun 24, 2004 2.112 2.134 2.103 2.109 37,338 +0.00(+0.05%)
Jun 23, 2004 2.086 2.114 2.081 2.107 388,578 +0.02(+1.16%)
Jun 22, 2004 2.098 2.105 2.080 2.083 26,484 -0.01(-0.28%)
Jun 21, 2004 2.107 2.118 2.088 2.089 6,512 -0.01(-0.60%)
Jun 18, 2004 2.109 2.119 2.090 2.102 23,444 -0.00(-0.16%)
Jun 17, 2004 2.114 2.114 2.094 2.105 9,117 -0.01(-0.71%)
Jun 16, 2004 2.098 2.125 2.098 2.120 33,864 +0.03(+1.21%)
Jun 15, 2004 2.073 2.099 2.073 2.095 26,484 +0.02(+0.83%)
Jun 14, 2004 2.127 2.127 2.078 2.078 32,128 -0.06(-3.01%)
Jun 10, 2004 2.140 2.170 2.136 2.142 28,654 -0.00(-0.11%)
Jun 09, 2004 2.223 2.223 2.144 2.144 58,612 -0.11(-5.05%)
Jun 08, 2004 2.194 2.265 2.194 2.258 24,313 +0.05(+2.46%)
Jun 07, 2004 2.238 2.246 2.182 2.204 60,783 -0.01(-0.52%)
Jun 04, 2004 2.209 2.240 2.209 2.216 102,028 +0.01(+0.52%)
Jun 03, 2004 2.188 2.204 2.188 2.204 42,114 +0.02(+0.74%)
Jun 02, 2004 2.174 2.188 2.173 2.188 34,299 +0.01(+0.64%)
Jun 01, 2004 2.165 2.174 2.159 2.174 36,904 -0.03(-1.46%)
May 28, 2004 2.236 2.236 2.183 2.207 31,694 -0.03(-1.39%)
May 27, 2004 2.152 2.246 2.152 2.238 119,395 +0.09(+4.18%)
May 26, 2004 2.143 2.165 2.142 2.148 37,772 +0.01(+0.70%)
May 25, 2004 2.088 2.133 2.088 2.133 48,192 +0.09(+4.28%)
May 24, 2004 2.061 2.061 2.044 2.045 16,064 -0.02(-1.06%)
May 21, 2004 2.025 2.075 2.025 2.067 40,811 +0.05(+2.45%)
May 20, 2004 1.993 2.027 1.984 2.018 161,943 +0.03(+1.27%)
May 19, 2004 1.998 2.031 1.992 1.992 28,654 +0.05(+2.49%)
May 18, 2004 1.969 1.980 1.932 1.944 34,299 -0.01(-0.47%)
May 17, 2004 1.979 1.989 1.940 1.953 58,178 -0.02(-1.11%)
May 14, 2004 1.935 1.989 1.930 1.975 163,246 +0.06(+2.94%)
May 13, 2004 1.959 1.959 1.915 1.919 33,430 -0.05(-2.57%)
May 12, 2004 1.938 1.974 1.899 1.969 50,797 +0.03(+1.48%)
May 11, 2004 1.935 1.943 1.923 1.940 34,299 +0.02(+0.90%)
May 10, 2004 1.960 1.960 1.919 1.923 41,679 -0.03(-1.30%)
May 07, 2004 1.999 2.000 1.947 1.949 60,783 -0.05(-2.59%)
May 06, 2004 2.021 2.021 1.987 2.000 43,416 -0.03(-1.36%)
May 05, 2004 1.991 2.031 1.987 2.028 58,612 +0.03(+1.50%)
May 04, 2004 2.002 2.014 1.989 1.998 43,416 +0.01(+0.58%)
May 03, 2004 2.007 2.015 1.981 1.987 87,267 +0.00(+0.12%)
Apr 30, 2004 1.992 2.004 1.977 1.984 45,587 +0.00(+0.00%)
Apr 29, 2004 1.943 2.015 1.943 1.984 514,052 +0.05(+2.44%)
Apr 28, 2004 1.950 1.955 1.900 1.937 374,250 -0.06(-2.89%)
Apr 27, 2004 2.064 2.064 1.982 1.995 73,374 -0.07(-3.35%)
Apr 26, 2004 2.053 2.084 2.052 2.064 92,043 +0.02(+0.90%)
Apr 23, 2004 2.090 2.090 2.015 2.045 214,477 -0.06(-2.63%)
Apr 22, 2004 2.096 2.116 2.091 2.101 63,388 +0.02(+1.05%)
Apr 21, 2004 2.104 2.110 2.079 2.079 122,868 -0.03(-1.20%)
Apr 20, 2004 2.102 2.120 2.090 2.104 72,505 +0.02(+1.05%)
Apr 19, 2004 2.089 2.091 2.076 2.082 54,270 -0.01(-0.66%)
Apr 16, 2004 2.084 2.103 2.075 2.096 106,804 +0.02(+1.11%)
Apr 15, 2004 2.125 2.127 2.059 2.073 59,480 -0.05(-2.33%)
Apr 14, 2004 2.110 2.143 2.099 2.122 88,135 -0.02(-0.97%)
Apr 13, 2004 2.192 2.192 2.125 2.143 99,858 -0.04(-1.95%)
Apr 12, 2004 2.223 2.223 2.178 2.186 99,423 -0.03(-1.40%)
Apr 08, 2004 2.242 2.246 2.200 2.217 83,793 -0.06(-2.48%)
Apr 07, 2004 2.251 2.279 2.251 2.273 68,164 +0.01(+0.25%)
Apr 06, 2004 2.280 2.280 2.251 2.268 105,068 -0.01(-0.35%)
Apr 05, 2004 2.221 2.283 2.203 2.276 93,345 +0.07(+2.97%)
Apr 02, 2004 2.165 2.260 2.165 2.210 168,890 +0.04(+1.70%)
Apr 01, 2004 2.154 2.173 2.104 2.173 128,513 +0.02(+0.96%)
Mar 31, 2004 2.211 2.211 2.139 2.152 74,242 -0.05(-2.35%)
Mar 30, 2004 2.142 2.217 2.132 2.204 183,217 +0.06(+2.90%)
Mar 29, 2004 2.125 2.159 2.125 2.142 128,078 +0.01(+0.54%)
Mar 26, 2004 2.099 2.147 2.099 2.131 107,673 +0.03(+1.48%)
Mar 25, 2004 2.008 2.111 2.008 2.099 199,716 +0.09(+4.65%)
Mar 24, 2004 2.004 2.018 1.987 2.006 64,256 -0.02(-0.91%)
Mar 23, 2004 2.013 2.033 1.999 2.025 130,683 +0.02(+1.15%)
Mar 22, 2004 2.034 2.034 1.980 2.002 66,861 -0.03(-1.64%)
Mar 19, 2004 2.050 2.059 2.025 2.035 30,825 -0.02(-1.01%)
Mar 18, 2004 2.042 2.057 2.012 2.056 76,847 +0.01(+0.73%)
Mar 17, 2004 2.037 2.056 2.029 2.041 69,032 +0.02(+1.14%)
Mar 16, 2004 2.084 2.084 1.996 2.018 111,146 -0.04(-2.12%)
Mar 15, 2004 2.109 2.109 2.056 2.061 122,000 -0.03(-1.65%)
Mar 12, 2004 2.061 2.096 2.046 2.096 125,908 +0.04(+1.96%)
Mar 11, 2004 2.136 2.142 2.051 2.056 170,192 -0.11(-5.05%)
Mar 10, 2004 2.194 2.194 2.135 2.165 140,235 -0.04(-1.78%)
Mar 09, 2004 2.217 2.217 2.185 2.204 61,651 -0.00(-0.21%)
Mar 08, 2004 2.211 2.240 2.198 2.209 71,203 -0.01(-0.47%)
Mar 05, 2004 2.171 2.241 2.171 2.219 78,584 +0.04(+2.01%)
Mar 04, 2004 2.210 2.210 2.162 2.175 99,858 -0.03(-1.25%)
Mar 03, 2004 2.159 2.203 2.155 2.203 114,185 +0.03(+1.27%)
Mar 02, 2004 2.211 2.211 2.154 2.175 154,128 -0.04(-2.02%)
Mar 01, 2004 2.175 2.221 2.175 2.220 147,182 +0.06(+2.55%)
Feb 27, 2004 2.118 2.174 2.118 2.165 138,064 +0.03(+1.57%)
Feb 26, 2004 2.126 2.132 2.120 2.132 49,060 +0.01(+0.38%)
Feb 25, 2004 2.142 2.143 2.120 2.124 73,808 -0.03(-1.55%)
Feb 24, 2004 2.141 2.162 2.134 2.157 148,050 +0.01(+0.70%)
Feb 23, 2004 2.157 2.169 2.134 2.142 142,406 -0.01(-0.69%)
Feb 20, 2004 2.132 2.171 2.126 2.157 105,936 +0.03(+1.19%)
Feb 19, 2004 2.163 2.167 2.126 2.132 171,929 -0.04(-2.06%)
Feb 18, 2004 2.215 2.215 2.170 2.177 256,157 -0.05(-2.27%)
Feb 17, 2004 2.287 2.287 2.226 2.227 126,342 -0.06(-2.57%)
Feb 13, 2004 2.269 2.295 2.260 2.286 126,776 +0.02(+1.02%)
Feb 12, 2004 2.361 2.361 2.246 2.263 161,509 -0.10(-4.10%)
Feb 11, 2004 2.353 2.387 2.333 2.360 127,644 +0.01(+0.34%)
Feb 10, 2004 2.359 2.391 2.347 2.352 81,623 +0.00(+0.00%)
Feb 09, 2004 2.341 2.383 2.336 2.352 163,680 +0.02(+0.69%)
Feb 06, 2004 2.326 2.348 2.304 2.336 148,918 +0.03(+1.40%)
Feb 05, 2004 2.296 2.339 2.296 2.303 269,616 +0.02(+0.91%)
Feb 04, 2004 2.264 2.308 2.253 2.283 139,801 +0.00(+0.05%)
Feb 03, 2004 2.248 2.314 2.248 2.281 220,122 +0.04(+1.69%)
Feb 02, 2004 2.219 2.280 2.198 2.243 140,669 +0.03(+1.14%)
Jan 30, 2004 2.213 2.236 2.209 2.218 73,374 -0.00(-0.16%)
Jan 29, 2004 2.228 2.232 2.204 2.221 390,315 +0.00(+0.10%)
Jan 28, 2004 2.234 2.235 2.217 2.219 197,111 -0.03(-1.28%)
Jan 27, 2004 2.257 2.270 2.243 2.248 137,196 +0.02(+0.77%)
Jan 26, 2004 2.212 2.233 2.202 2.231 291,325 +0.01(+0.57%)
Jan 23, 2004 2.205 2.262 2.201 2.218 148,050 -0.01(-0.57%)
Jan 22, 2004 2.119 2.235 2.119 2.231 1,297,721 +0.10(+4.70%)
Jan 21, 2004 2.175 2.177 2.124 2.131 116,790 -0.05(-2.43%)
Jan 20, 2004 2.170 2.194 2.170 2.183 71,203 +0.07(+3.32%)
Jan 16, 2004 2.117 2.128 2.097 2.113 72,505 -0.01(-0.65%)
Jan 15, 2004 2.154 2.163 2.124 2.127 146,748 -0.04(-2.07%)
Jan 14, 2004 2.167 2.181 2.152 2.172 102,463 -0.00(-0.05%)
Jan 13, 2004 2.200 2.232 2.169 2.173 163,680 -0.03(-1.20%)
Jan 12, 2004 2.236 2.236 2.187 2.200 117,224 -0.04(-1.90%)
Jan 09, 2004 2.175 2.246 2.171 2.242 171,929 +0.07(+3.18%)
Jan 08, 2004 2.177 2.195 2.148 2.173 124,605 +0.01(+0.43%)
Jan 07, 2004 2.147 2.165 2.113 2.164 228,805 +0.03(+1.29%)
Jan 06, 2004 2.044 2.149 2.041 2.136 362,528 +0.12(+5.70%)
Jan 05, 2004 1.957 2.025 1.957 2.021 196,677 +0.09(+4.84%)
Jan 02, 2004 1.929 1.935 1.912 1.928 79,452 +0.03(+1.45%)
Dec 31, 2003 1.924 1.943 1.900 1.900 149,787 -0.02(-0.84%)
Dec 30, 2003 1.906 1.959 1.906 1.916 121,132 +0.00(+0.00%)
Dec 29, 2003 1.890 1.930 1.890 1.916 95,082 +0.03(+1.40%)
Dec 26, 2003 1.877 1.890 1.877 1.890 7,380 +0.00(+0.06%)
Dec 24, 2003 1.858 1.898 1.846 1.889 54,270 +0.04(+2.12%)
Dec 23, 2003 1.863 1.867 1.850 1.850 65,993 -0.02(-1.11%)
Dec 22, 2003 1.856 1.882 1.831 1.870 197,979 +0.01(+0.56%)
Dec 19, 2003 1.843 1.867 1.839 1.860 79,452 +0.00(+0.12%)
Dec 18, 2003 1.833 1.854 1.833 1.858 116,356 +0.00(+0.06%)
Dec 17, 2003 1.835 1.856 1.829 1.856 125,473 +0.01(+0.37%)
Dec 16, 2003 1.840 1.863 1.837 1.850 68,164 +0.03(+1.39%)
Dec 15, 2003 1.813 1.845 1.813 1.824 173,666 +0.04(+2.00%)
Dec 12, 2003 1.769 1.803 1.769 1.788 102,028 +0.01(+0.39%)
Dec 11, 2003 1.762 1.786 1.742 1.782 64,256 -0.03(-1.47%)
Dec 10, 2003 1.856 1.858 1.803 1.808 113,317 -0.06(-3.44%)
Dec 09, 2003 1.846 1.873 1.846 1.873 59,480 +0.02(+1.25%)
Dec 08, 2003 1.854 1.854 1.845 1.850 28,654 -0.02(-0.93%)
Dec 05, 2003 1.851 1.865 1.851 1.867 23,879 +0.03(+1.50%)
Dec 04, 2003 1.820 1.839 1.820 1.839 81,623 -0.01(-0.81%)
Dec 03, 2003 1.839 1.865 1.839 1.854 72,071 +0.03(+1.77%)
Dec 02, 2003 1.783 1.823 1.783 1.822 72,071 +0.01(+0.83%)
Dec 01, 2003 1.788 1.809 1.742 1.807 111,580 +0.01(+0.45%)
Nov 28, 2003 1.784 1.820 1.784 1.799 85,096 +0.03(+1.43%)
Nov 26, 2003 1.841 1.844 1.765 1.774 215,346 -0.08(-4.53%)
Nov 25, 2003 1.867 1.867 1.858 1.858 25,615 -0.00(-0.19%)
Nov 24, 2003 1.891 1.894 1.838 1.861 144,577 -0.06(-3.00%)
Nov 21, 2003 1.915 1.929 1.909 1.919 85,964 -0.01(-0.66%)
Nov 20, 2003 1.900 1.935 1.896 1.931 125,473 +0.04(+2.07%)
Nov 19, 2003 1.884 1.898 1.879 1.892 85,530 +0.02(+1.23%)
Nov 18, 2003 1.812 1.869 1.812 1.869 211,872 +0.06(+3.57%)
Nov 17, 2003 1.790 1.803 1.759 1.805 49,060 -0.01(-0.70%)
Nov 14, 2003 1.851 1.859 1.816 1.817 44,284 -0.03(-1.68%)
Nov 13, 2003 1.851 1.865 1.848 1.848 15,629 -0.00(-0.12%)
Nov 12, 2003 1.858 1.858 1.850 1.851 54,704 +0.00(+0.19%)
Nov 11, 2003 1.825 1.852 1.813 1.847 59,914 +0.00(+0.12%)
Nov 10, 2003 1.806 1.858 1.806 1.845 94,648 +0.05(+2.89%)
Nov 07, 2003 1.797 1.801 1.794 1.793 531,853 -0.01(-0.32%)
Nov 06, 2003 1.806 1.806 1.779 1.799 135,025 -0.02(-0.95%)
Nov 05, 2003 1.808 1.843 1.813 1.816 213,609 -0.01(-0.69%)
Nov 04, 2003 1.808 1.843 1.808 1.829 164,114 +0.03(+1.60%)
Nov 03, 2003 1.801 1.807 1.793 1.800 92,911 -0.01(-0.51%)
Oct 31, 2003 1.802 1.809 1.802 1.809 46,455 +0.01(+0.58%)
Oct 30, 2003 1.824 1.826 1.791 1.799 53,402 +0.02(+1.17%)
Oct 29, 2003 1.761 1.792 1.761 1.778 72,939 +0.02(+1.05%)
Oct 28, 2003 1.747 1.769 1.747 1.760 611,305 +0.01(+0.59%)
Oct 27, 2003 1.739 1.754 1.737 1.749 159,338 +0.02(+0.93%)
Oct 24, 2003 1.740 1.746 1.724 1.733 49,929 -0.01(-0.40%)
Oct 23, 2003 1.737 1.749 1.718 1.740 181,047 +0.01(+0.33%)
Oct 22, 2003 1.738 1.748 1.704 1.734 80,320 +0.00(+0.00%)
Oct 21, 2003 1.736 1.736 1.725 1.734 24,747 -0.00(-0.07%)
Oct 20, 2003 1.739 1.742 1.737 1.736 84,228 -0.00(-0.07%)
Oct 17, 2003 1.776 1.776 1.727 1.737 93,779 -0.00(-0.13%)
Oct 16, 2003 1.723 1.739 1.714 1.739 38,206 +0.02(+1.41%)
Oct 15, 2003 1.684 1.716 1.684 1.715 65,993 +0.04(+2.69%)
Oct 14, 2003 1.677 1.688 1.670 1.670 46,889 -0.01(-0.82%)
Oct 13, 2003 1.674 1.684 1.672 1.684 6,946 +0.01(+0.55%)
Oct 10, 2003 1.669 1.680 1.663 1.674 103,765 +0.03(+1.54%)
Oct 09, 2003 1.653 1.676 1.643 1.649 585,689 +0.02(+1.49%)
Oct 08, 2003 1.607 1.626 1.607 1.625 88,135 +0.01(+0.93%)
Oct 07, 2003 1.687 1.671 1.596 1.610 145,879 -0.08(-4.57%)
Oct 06, 2003 1.689 1.689 1.651 1.687 102,463 -0.01(-0.68%)
Oct 03, 2003 1.701 1.709 1.692 1.699 180,612 -0.02(-1.07%)
Oct 02, 2003 1.736 1.737 1.716 1.717 138,064 -0.05(-2.99%)
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.