Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

38.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2007 19.25 19.31 18.93 19.11 1,193,521 -0.04(-0.22%)
May 30, 2007 18.91 19.15 18.81 19.15 732,003 +0.25(+1.32%)
May 29, 2007 19.11 19.39 18.79 18.91 849,119 +0.35(+1.86%)
May 25, 2007 18.79 18.84 18.36 18.56 587,958 +0.06(+0.30%)
May 24, 2007 18.91 18.95 18.47 18.50 696,456 -0.44(-2.33%)
May 23, 2007 18.96 19.05 18.90 18.95 955,164 +0.13(+0.69%)
May 22, 2007 18.89 18.99 18.75 18.82 667,095 -0.07(-0.37%)
May 21, 2007 18.69 19.14 18.68 18.89 445,888 +0.19(+1.04%)
May 18, 2007 18.60 18.82 18.56 18.69 522,724 +0.24(+1.30%)
May 17, 2007 18.53 18.59 18.34 18.45 584,604 -0.07(-0.40%)
May 16, 2007 18.05 18.54 18.04 18.53 2,735,461 +0.56(+3.13%)
May 15, 2007 17.94 18.03 17.90 17.97 2,008,016 +0.13(+0.75%)
May 14, 2007 18.00 18.14 17.79 17.83 729,832 -0.21(-1.15%)
May 11, 2007 18.17 18.26 18.02 18.04 549,653 -0.12(-0.63%)
May 10, 2007 18.54 18.44 18.08 18.15 1,409,302 -0.11(-0.58%)
May 09, 2007 18.13 18.30 17.98 18.26 402,905 +0.12(+0.66%)
May 08, 2007 18.37 18.38 18.06 18.14 660,800 -0.25(-1.38%)
May 07, 2007 18.44 18.55 18.33 18.39 542,055 +0.09(+0.48%)
May 04, 2007 18.30 18.46 18.25 18.31 880,054 +0.03(+0.18%)
May 03, 2007 18.44 18.64 18.24 18.27 1,587,310 -0.12(-0.63%)
May 02, 2007 18.39 18.50 18.24 18.39 1,253,002 +0.64(+3.63%)
May 01, 2007 17.70 17.84 17.38 17.74 715,570 +0.17(+0.94%)
Apr 30, 2007 17.76 17.78 17.53 17.58 714,419 +0.06(+0.37%)
Apr 27, 2007 17.95 17.95 17.30 17.51 790,724 -0.16(-0.91%)
Apr 26, 2007 17.61 17.83 17.61 17.68 900,676 -0.21(-1.16%)
Apr 25, 2007 18.06 18.15 17.79 17.88 854,221 +0.12(+0.70%)
Apr 24, 2007 17.55 18.10 17.46 17.76 1,429,925 +0.18(+1.05%)
Apr 23, 2007 17.24 17.74 17.16 17.57 889,171 +0.34(+1.98%)
Apr 20, 2007 17.04 17.30 17.04 17.23 757,402 +0.31(+1.85%)
Apr 19, 2007 16.96 17.05 16.86 16.92 722,234 -0.21(-1.24%)
Apr 18, 2007 17.27 17.44 17.09 17.13 698,138 -0.05(-0.27%)
Apr 17, 2007 16.82 17.35 16.78 17.18 1,468,999 +0.59(+3.55%)
Apr 16, 2007 16.37 16.60 16.35 16.59 480,404 +0.28(+1.72%)
Apr 13, 2007 16.35 16.35 16.17 16.31 257,026 -0.01(-0.09%)
Apr 12, 2007 16.04 16.36 15.81 16.32 732,220 +0.37(+2.34%)
Apr 11, 2007 16.12 16.14 15.89 15.95 427,219 -0.08(-0.49%)
Apr 10, 2007 15.99 16.11 15.93 16.03 621,725 +0.29(+1.81%)
Apr 09, 2007 15.76 15.90 15.70 15.74 449,578 +0.03(+0.20%)
Apr 05, 2007 15.65 15.76 15.48 15.71 471,286 +0.18(+1.19%)
Apr 04, 2007 15.48 15.65 15.43 15.52 309,994 +0.13(+0.84%)
Apr 03, 2007 15.19 15.56 15.19 15.39 396,827 +0.23(+1.55%)
Apr 02, 2007 15.12 15.22 14.96 15.16 427,436 +0.07(+0.46%)
Mar 30, 2007 14.93 15.21 14.86 15.09 567,671 +0.22(+1.46%)
Mar 29, 2007 14.86 15.01 14.70 14.87 571,362 +0.17(+1.19%)
Mar 28, 2007 14.91 14.95 14.59 14.70 579,611 -0.25(-1.66%)
Mar 27, 2007 15.22 15.24 14.92 14.95 838,591 -0.23(-1.55%)
Mar 26, 2007 15.10 15.18 14.93 15.18 359,272 +0.06(+0.40%)
Mar 23, 2007 15.04 15.16 14.94 15.12 417,667 +0.16(+1.08%)
Mar 22, 2007 15.26 15.40 14.90 14.96 572,230 -0.29(-1.93%)
Mar 21, 2007 15.23 15.35 15.14 15.26 513,835 +0.07(+0.49%)
Mar 20, 2007 15.28 15.52 15.14 15.18 610,437 -0.02(-0.15%)
Mar 19, 2007 14.74 15.34 14.74 15.21 1,147,066 +0.28(+1.88%)
Mar 16, 2007 14.66 14.97 14.66 14.93 604,575 +0.29(+1.95%)
Mar 15, 2007 14.72 14.76 14.60 14.64 404,642 -0.01(-0.06%)
Mar 14, 2007 14.57 14.75 14.38 14.65 405,727 +0.12(+0.86%)
Mar 13, 2007 14.86 14.92 14.51 14.52 535,760 -0.34(-2.26%)
Mar 12, 2007 14.88 15.04 14.75 14.86 557,468 -0.01(-0.06%)
Mar 09, 2007 14.74 14.93 14.59 14.87 513,618 +0.20(+1.35%)
Mar 08, 2007 14.68 14.74 14.57 14.67 607,397 -0.02(-0.16%)
Mar 07, 2007 14.78 14.84 14.17 14.69 546,397 +0.01(+0.06%)
Mar 06, 2007 14.76 14.82 14.66 14.69 679,252 +0.15(+1.05%)
Mar 05, 2007 14.65 14.77 14.49 14.53 621,508 -0.29(-1.93%)
Mar 02, 2007 14.69 14.94 14.68 14.82 603,490 +0.03(+0.22%)
Mar 01, 2007 14.79 14.93 14.56 14.79 888,737 -0.25(-1.68%)
Feb 28, 2007 15.13 15.66 14.92 15.04 1,089,321 +0.06(+0.37%)
Feb 27, 2007 15.47 15.65 14.85 14.99 797,562 -0.87(-5.49%)
Feb 26, 2007 15.80 15.90 15.74 15.86 458,913 +0.09(+0.58%)
Feb 23, 2007 15.65 15.79 15.56 15.76 349,069 +0.15(+0.97%)
Feb 22, 2007 15.75 15.85 15.50 15.61 631,711 -0.18(-1.17%)
Feb 21, 2007 15.75 15.80 15.56 15.80 650,380 +0.21(+1.33%)
Feb 20, 2007 15.63 15.70 15.53 15.59 821,875 -0.25(-1.57%)
Feb 16, 2007 15.89 16.09 15.76 15.84 2,040,579 +0.59(+3.84%)
Feb 15, 2007 15.02 15.42 15.02 15.25 1,699,107 +0.36(+2.44%)
Feb 14, 2007 14.53 14.90 14.53 14.89 1,269,578 +0.44(+3.03%)
Feb 13, 2007 14.28 14.46 14.22 14.45 362,283 +0.27(+1.92%)
Feb 12, 2007 14.46 14.46 14.11 14.18 745,028 -0.18(-1.22%)
Feb 09, 2007 14.48 14.53 14.25 14.35 456,308 -0.07(-0.51%)
Feb 08, 2007 14.46 14.59 14.41 14.43 617,817 +0.01(+0.06%)
Feb 07, 2007 14.53 14.60 14.37 14.42 683,594 +0.00(+0.03%)
Feb 06, 2007 14.29 14.59 14.27 14.41 1,747,951 +0.19(+1.33%)
Feb 05, 2007 14.08 14.23 13.86 14.22 1,303,582 +0.09(+0.65%)
Feb 02, 2007 14.30 14.35 14.09 14.13 1,708,442 -0.13(-0.94%)
Feb 01, 2007 14.31 14.51 14.22 14.27 1,754,681 +0.01(+0.06%)
Jan 31, 2007 14.22 14.35 14.19 14.26 898,506 -0.02(-0.16%)
Jan 30, 2007 14.26 14.38 14.17 14.28 1,350,472 -0.20(-1.37%)
Jan 29, 2007 14.94 14.98 14.39 14.48 1,757,937 -0.40(-2.66%)
Jan 26, 2007 14.99 15.13 14.82 14.87 806,245 -0.08(-0.55%)
Jan 25, 2007 15.11 15.20 14.90 14.96 1,091,492 -0.13(-0.86%)
Jan 24, 2007 14.69 15.10 14.69 15.09 874,844 +0.41(+2.79%)
Jan 23, 2007 14.62 14.75 14.46 14.68 468,464 +0.14(+0.95%)
Jan 22, 2007 14.66 14.68 14.42 14.54 629,106 -0.06(-0.41%)
Jan 19, 2007 14.46 14.69 14.39 14.60 624,113 +0.08(+0.54%)
Jan 18, 2007 14.75 14.79 14.46 14.52 878,317 -0.21(-1.44%)
Jan 17, 2007 14.87 14.90 14.66 14.73 667,095 -0.18(-1.21%)
Jan 16, 2007 15.29 15.40 14.80 14.91 801,904 -0.29(-1.91%)
Jan 12, 2007 15.09 15.20 14.53 15.20 1,231,945 +0.33(+2.20%)
Jan 11, 2007 14.01 14.93 14.01 14.87 1,282,959 +0.94(+6.74%)
Jan 10, 2007 13.82 13.96 13.71 13.93 538,148 +0.18(+1.31%)
Jan 09, 2007 13.99 14.03 13.70 13.76 665,793 -0.15(-1.06%)
Jan 08, 2007 13.85 14.07 13.85 13.90 482,575 +7.02(+101.87%)
Jan 05, 2007 6.916 6.916 6.835 6.887 770,644 -0.05(-0.75%)
Jan 04, 2007 6.990 7.070 6.878 6.939 1,005,527 -0.03(-0.46%)
Jan 03, 2007 6.864 7.012 6.864 6.971 839,242 +0.11(+1.56%)
Dec 29, 2006 6.906 6.916 6.829 6.864 346,030 -0.05(-0.68%)
Dec 28, 2006 6.760 6.937 6.760 6.911 451,966 +0.16(+2.35%)
Dec 27, 2006 3.389 6.782 6.179 6.752 1,239,543 +0.00(+0.05%)
Dec 26, 2006 6.679 6.767 6.676 6.749 154,997 +0.08(+1.14%)
Dec 22, 2006 6.708 6.708 6.629 6.673 244,869 -0.03(-0.41%)
Dec 21, 2006 6.753 6.807 6.673 6.700 433,297 -0.08(-1.12%)
Dec 20, 2006 6.797 6.814 6.753 6.776 781,498 -0.03(-0.37%)
Dec 19, 2006 6.835 6.846 6.749 6.802 458,913 -0.06(-0.86%)
Dec 18, 2006 6.830 6.934 6.820 6.860 485,397 +0.08(+1.21%)
Dec 15, 2006 6.722 6.825 6.711 6.779 678,166 +0.07(+1.05%)
Dec 14, 2006 6.746 6.765 6.701 6.708 491,475 -0.03(-0.48%)
Dec 13, 2006 6.780 6.783 6.734 6.741 471,504 -0.01(-0.19%)
Dec 12, 2006 6.751 6.761 6.703 6.753 680,771 -0.02(-0.34%)
Dec 11, 2006 6.818 6.853 6.750 6.776 852,267 -0.05(-0.79%)
Dec 08, 2006 6.912 6.919 6.798 6.830 1,038,090 -0.07(-1.08%)
Dec 07, 2006 6.987 6.992 6.883 6.905 627,803 -0.09(-1.33%)
Dec 06, 2006 6.995 7.025 6.979 6.998 521,867 -0.01(-0.12%)
Dec 05, 2006 7.031 7.031 6.967 7.007 611,739 -0.03(-0.41%)
Dec 04, 2006 6.937 7.036 6.937 7.035 1,089,756 +0.15(+2.14%)
Dec 01, 2006 6.993 7.046 6.846 6.888 848,359 -0.16(-2.29%)
Nov 30, 2006 7.020 7.079 7.009 7.049 439,809 -0.01(-0.08%)
Nov 29, 2006 7.061 7.104 7.017 7.055 592,636 -0.03(-0.45%)
Nov 28, 2006 7.065 7.134 7.038 7.087 789,747 +0.00(+0.06%)
Nov 27, 2006 7.072 7.134 7.056 7.083 1,060,667 +0.05(+0.75%)
Nov 24, 2006 6.990 7.071 6.990 7.030 267,880 +0.05(+0.74%)
Nov 22, 2006 6.887 7.018 6.846 6.978 763,263 +0.12(+1.73%)
Nov 21, 2006 6.651 6.873 6.645 6.859 488,436 +0.18(+2.62%)
Nov 20, 2006 6.612 6.727 6.603 6.684 480,187 +0.04(+0.66%)
Nov 17, 2006 6.668 6.703 6.609 6.640 341,254 -0.05(-0.79%)
Nov 16, 2006 6.737 6.737 6.692 6.693 541,838 -0.03(-0.48%)
Nov 15, 2006 6.682 6.742 6.668 6.726 803,206 -0.01(-0.12%)
Nov 14, 2006 6.858 6.858 6.704 6.734 708,558 -0.11(-1.62%)
Nov 13, 2006 6.838 6.905 6.818 6.844 576,572 -0.02(-0.27%)
Nov 10, 2006 6.866 6.932 6.833 6.863 497,988 +0.03(+0.46%)
Nov 09, 2006 6.777 6.893 6.775 6.831 648,209 +0.02(+0.25%)
Nov 08, 2006 6.842 6.865 6.784 6.814 1,352,860 -0.07(-0.99%)
Nov 07, 2006 6.951 6.986 6.861 6.882 1,727,979 -0.07(-0.99%)
Nov 06, 2006 6.964 7.020 6.907 6.951 1,580,797 -0.01(-0.17%)
Nov 03, 2006 7.002 7.153 6.901 6.963 1,785,289 +0.04(+0.60%)
Nov 02, 2006 6.986 7.065 6.918 6.921 1,018,552 +0.00(+0.03%)
Nov 01, 2006 6.845 6.960 6.696 6.919 1,763,581 +0.03(+0.43%)
Oct 31, 2006 6.939 6.992 6.834 6.889 1,921,617 +0.32(+4.84%)
Oct 30, 2006 6.517 6.594 6.469 6.571 739,384 +0.01(+0.14%)
Oct 27, 2006 6.488 6.593 6.484 6.562 813,626 +0.05(+0.83%)
Oct 26, 2006 6.501 6.563 6.478 6.508 685,981 +0.01(+0.14%)
Oct 25, 2006 6.404 6.516 6.403 6.499 1,976,756 +0.21(+3.29%)
Oct 24, 2006 6.280 6.304 6.199 6.291 439,375 -0.01(-0.16%)
Oct 23, 2006 6.230 6.324 6.226 6.302 267,011 +0.06(+0.90%)
Oct 20, 2006 6.274 6.276 6.200 6.245 170,627 +0.00(+0.02%)
Oct 19, 2006 6.166 6.250 6.135 6.244 435,034 +0.04(+0.63%)
Oct 18, 2006 6.188 6.299 6.122 6.205 593,070 +0.05(+0.77%)
Oct 17, 2006 6.187 6.187 6.093 6.158 488,436 -0.06(-1.04%)
Oct 16, 2006 6.137 6.222 6.070 6.222 385,539 +0.11(+1.75%)
Oct 13, 2006 6.076 6.130 6.054 6.115 301,311 +0.04(+0.64%)
Oct 12, 2006 6.005 6.088 5.954 6.076 600,451 +0.07(+1.09%)
Oct 11, 2006 6.113 6.155 5.955 6.010 791,918 -0.09(-1.49%)
Oct 10, 2006 6.264 6.299 6.077 6.101 667,312 -0.16(-2.59%)
Oct 09, 2006 6.256 6.311 6.251 6.264 238,791 +0.02(+0.39%)
Oct 06, 2006 6.221 6.316 6.173 6.240 405,945 -0.04(-0.70%)
Oct 05, 2006 6.217 6.314 6.122 6.283 563,547 +0.09(+1.47%)
Oct 04, 2006 6.170 6.214 6.141 6.192 440,678 +0.02(+0.35%)
Oct 03, 2006 6.251 6.288 6.131 6.170 496,685 -0.13(-2.03%)
Oct 02, 2006 6.272 6.316 6.235 6.298 477,148 -0.02(-0.33%)
Sep 29, 2006 6.311 6.352 6.233 6.319 510,578 +0.06(+0.94%)
Sep 28, 2006 6.253 6.294 6.225 6.260 365,567 +0.01(+0.11%)
Sep 27, 2006 6.137 6.253 6.137 6.253 1,668,499 +0.09(+1.42%)
Sep 26, 2006 6.227 6.228 6.137 6.166 386,841 -0.05(-0.85%)
Sep 25, 2006 6.198 6.313 6.196 6.219 778,025 +0.09(+1.52%)
Sep 22, 2006 6.066 6.139 6.023 6.126 263,538 +0.07(+1.22%)
Sep 21, 2006 6.091 6.105 6.052 6.052 182,783 -0.01(-0.15%)
Sep 20, 2006 6.219 6.304 6.010 6.061 675,561 +0.06(+1.02%)
Sep 19, 2006 5.952 6.047 5.932 6.000 593,070 +0.04(+0.62%)
Sep 18, 2006 5.960 5.968 5.896 5.963 356,884 +0.01(+0.21%)
Sep 15, 2006 5.960 5.960 5.873 5.950 412,891 +0.01(+0.14%)
Sep 14, 2006 6.010 6.043 5.939 5.942 329,531 -0.05(-0.86%)
Sep 13, 2006 5.984 6.023 5.967 5.994 919,997 -0.01(-0.23%)
Sep 12, 2006 5.984 6.039 5.964 6.008 1,069,784 +0.03(+0.56%)
Sep 11, 2006 5.850 5.977 5.850 5.975 669,049 +0.13(+2.29%)
Sep 08, 2006 5.843 5.866 5.812 5.841 391,617 -0.01(-0.22%)
Sep 07, 2006 5.840 5.865 5.792 5.854 251,381 -0.04(-0.61%)
Sep 06, 2006 5.942 5.942 5.816 5.889 577,440 -0.05(-0.91%)
Sep 05, 2006 5.999 6.025 5.924 5.944 716,373 -0.10(-1.71%)
Sep 01, 2006 5.960 6.089 5.960 6.047 578,308 +0.11(+1.84%)
Aug 31, 2006 5.937 5.952 5.858 5.938 448,059 +0.01(+0.14%)
Aug 30, 2006 5.891 5.963 5.877 5.930 720,715 +0.03(+0.59%)
Aug 29, 2006 5.796 5.912 5.784 5.895 690,323 +0.11(+1.93%)
Aug 28, 2006 5.740 5.797 5.739 5.784 335,610 +0.03(+0.54%)
Aug 25, 2006 5.742 5.775 5.727 5.752 431,994 +0.02(+0.34%)
Aug 24, 2006 5.719 5.741 5.713 5.733 357,752 +0.03(+0.57%)
Aug 23, 2006 5.736 5.767 5.680 5.701 500,158 -0.02(-0.30%)
Aug 22, 2006 5.704 5.727 5.682 5.718 680,771 +0.03(+0.53%)
Aug 21, 2006 5.734 5.734 5.656 5.688 333,439 +0.02(+0.37%)
Aug 18, 2006 5.695 5.742 5.667 5.667 383,802 -0.01(-0.16%)
Aug 17, 2006 5.676 5.736 5.652 5.676 619,554 +0.01(+0.20%)
Aug 16, 2006 5.629 5.697 5.629 5.665 545,746 +0.08(+1.46%)
Aug 15, 2006 5.549 5.603 5.526 5.583 509,276 +0.06(+1.08%)
Aug 14, 2006 5.577 5.591 5.500 5.523 707,256 -0.03(-0.52%)
Aug 11, 2006 5.568 5.595 5.551 5.552 373,816 -0.00(-0.08%)
Aug 10, 2006 5.541 5.558 5.492 5.557 645,604 +0.00(+0.04%)
Aug 09, 2006 5.475 5.597 5.470 5.554 983,819 +0.08(+1.45%)
Aug 08, 2006 5.441 5.523 5.424 5.475 842,715 +0.07(+1.26%)
Aug 07, 2006 5.395 5.432 5.395 5.407 839,242 -0.07(-1.24%)
Aug 04, 2006 5.516 5.537 5.429 5.475 985,556 -0.03(-0.46%)
Aug 03, 2006 5.393 5.527 5.379 5.500 1,197,863 +0.10(+1.79%)
Aug 02, 2006 5.379 5.430 5.344 5.403 934,324 +0.06(+1.19%)
Aug 01, 2006 5.299 5.386 5.250 5.340 1,678,484 +0.42(+8.59%)
Jul 31, 2006 4.964 4.979 4.900 4.917 398,998 -0.05(-0.93%)
Jul 28, 2006 4.917 4.990 4.879 4.964 270,485 +0.07(+1.34%)
Jul 27, 2006 4.883 4.985 4.882 4.898 343,859 +0.03(+0.52%)
Jul 26, 2006 4.823 4.886 4.823 4.873 239,659 +0.05(+1.03%)
Jul 25, 2006 4.820 4.859 4.803 4.823 237,488 +0.02(+0.34%)
Jul 24, 2006 4.750 4.824 4.726 4.807 440,678 +0.06(+1.36%)
Jul 21, 2006 4.755 4.760 4.726 4.742 222,292 -0.02(-0.39%)
Jul 20, 2006 4.681 4.818 4.681 4.761 305,652 +0.07(+1.52%)
Jul 19, 2006 4.613 4.710 4.604 4.689 622,593 +0.07(+1.55%)
Jul 18, 2006 4.618 4.653 4.602 4.618 265,709 +0.01(+0.33%)
Jul 17, 2006 4.619 4.619 4.586 4.603 349,069 -0.05(-1.14%)
Jul 14, 2006 4.672 4.672 4.596 4.656 197,979 -0.00(-0.10%)
Jul 13, 2006 4.710 4.746 4.640 4.661 421,140 -0.09(-1.99%)
Jul 12, 2006 4.752 4.807 4.738 4.755 729,832 +0.00(+0.07%)
Jul 11, 2006 4.708 4.760 4.677 4.752 260,065 +0.03(+0.63%)
Jul 10, 2006 4.730 4.754 4.660 4.722 210,136 -0.02(-0.39%)
Jul 07, 2006 4.689 4.780 4.689 4.740 393,354 +0.03(+0.73%)
Jul 06, 2006 4.679 4.784 4.648 4.706 326,492 +0.01(+0.29%)
Jul 05, 2006 4.709 4.716 4.678 4.692 408,550 +0.04(+0.84%)
Jul 03, 2006 4.653 4.670 4.653 4.653 176,705 +0.00(+0.00%)
Jun 30, 2006 4.649 4.676 4.623 4.653 685,981 +0.02(+0.50%)
Jun 29, 2006 4.611 4.655 4.575 4.630 379,460 +0.03(+0.75%)
Jun 28, 2006 4.648 4.648 4.542 4.595 514,052 -0.03(-0.72%)
Jun 27, 2006 4.598 4.698 4.545 4.628 383,368 +0.02(+0.40%)
Jun 26, 2006 4.572 4.630 4.531 4.610 148,050 +0.01(+0.30%)
Jun 23, 2006 4.578 4.639 4.544 4.596 395,959 -0.02(-0.47%)
Jun 22, 2006 4.635 4.653 4.610 4.618 278,300 -0.04(-0.96%)
Jun 21, 2006 4.607 4.695 4.580 4.663 712,031 +0.13(+2.77%)
Jun 20, 2006 4.518 4.539 4.453 4.537 397,261 +0.02(+0.41%)
Jun 19, 2006 4.562 4.567 4.490 4.519 956,467 -0.05(-1.13%)
Jun 16, 2006 4.549 4.628 4.545 4.571 361,660 -0.05(-1.12%)
Jun 15, 2006 4.559 4.632 4.543 4.623 614,344 +0.07(+1.47%)
Jun 14, 2006 4.802 4.802 4.541 4.556 664,707 -0.17(-3.63%)
Jun 13, 2006 4.799 4.799 4.703 4.727 467,596 -0.09(-1.82%)
Jun 12, 2006 4.821 4.923 4.806 4.815 945,613 +0.00(+0.05%)
Jun 09, 2006 4.746 4.824 4.746 4.813 336,044 +0.11(+2.40%)
Jun 08, 2006 4.683 4.739 4.597 4.700 434,599 -0.02(-0.49%)
Jun 07, 2006 4.742 4.782 4.671 4.723 346,898 -0.02(-0.41%)
Jun 06, 2006 4.732 4.755 4.677 4.742 334,741 -0.05(-1.10%)
Jun 05, 2006 4.877 4.877 4.794 4.795 357,752 -0.12(-2.37%)
Jun 02, 2006 4.937 4.945 4.845 4.912 384,236 +0.00(+0.07%)
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.