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

Rogers Communications (NY: RCI )

39.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 02, 2003 1.642 1.714 1.642 1.694 81,728 +0.06(+3.37%)
Aug 29, 2003 1.629 1.657 1.629 1.639 32,604 +0.01(+0.85%)
Aug 28, 2003 1.673 1.675 1.608 1.625 136,069 -0.04(-2.62%)
Aug 27, 2003 1.679 1.679 1.663 1.669 45,211 -0.03(-1.76%)
Aug 26, 2003 1.703 1.717 1.685 1.699 33,908 -0.01(-0.34%)
Aug 25, 2003 1.696 1.707 1.696 1.705 12,172 +0.00(+0.07%)
Aug 22, 2003 1.732 1.732 1.672 1.703 285,614 -0.03(-1.92%)
Aug 21, 2003 1.742 1.757 1.729 1.737 59,557 -0.01(-0.85%)
Aug 20, 2003 1.765 1.765 1.749 1.752 28,691 -0.03(-1.87%)
Aug 19, 2003 1.805 1.805 1.785 1.785 21,736 -0.03(-1.40%)
Aug 18, 2003 1.811 1.823 1.805 1.810 19,127 -0.01(-0.57%)
Aug 15, 2003 1.815 1.821 1.810 1.821 103,464 +0.00(+0.06%)
Aug 14, 2003 1.754 1.822 1.754 1.820 133,895 +0.07(+4.15%)
Aug 13, 2003 1.686 1.753 1.686 1.747 103,899 +0.06(+3.83%)
Aug 12, 2003 1.694 1.695 1.677 1.683 39,125 -0.02(-1.01%)
Aug 11, 2003 1.678 1.708 1.678 1.700 58,253 +0.03(+1.86%)
Aug 08, 2003 1.676 1.683 1.662 1.669 68,686 +0.00(+0.14%)
Aug 07, 2003 1.682 1.705 1.661 1.667 56,514 -0.01(-0.89%)
Aug 06, 2003 1.730 1.730 1.682 1.682 501,673 -0.04(-2.60%)
Aug 05, 2003 1.746 1.767 1.726 1.726 46,080 -0.03(-1.83%)
Aug 04, 2003 1.760 1.760 1.759 1.759 869 -0.00(-0.07%)
Aug 01, 2003 1.770 1.791 1.757 1.760 30,430 -0.02(-0.97%)
Jul 31, 2003 1.754 1.799 1.753 1.777 59,122 +0.02(+1.31%)
Jul 30, 2003 1.769 1.780 1.752 1.754 120,419 -0.03(-1.49%)
Jul 29, 2003 1.806 1.809 1.770 1.780 54,340 -0.03(-1.71%)
Jul 28, 2003 1.787 1.815 1.778 1.811 56,079 +0.03(+1.94%)
Jul 25, 2003 1.769 1.783 1.760 1.777 38,690 +0.02(+1.05%)
Jul 24, 2003 1.786 1.809 1.756 1.759 45,646 -0.03(-1.42%)
Jul 23, 2003 1.768 1.790 1.767 1.784 46,515 +0.02(+1.04%)
Jul 22, 2003 1.770 1.774 1.744 1.765 86,075 -0.01(-0.71%)
Jul 21, 2003 1.777 1.784 1.761 1.778 72,164 -0.00(-0.13%)
Jul 18, 2003 1.784 1.784 1.762 1.780 90,857 -0.01(-0.83%)
Jul 17, 2003 1.868 1.868 1.787 1.795 134,330 -0.08(-4.06%)
Jul 16, 2003 1.875 1.894 1.864 1.871 98,248 +0.00(+0.25%)
Jul 15, 2003 1.900 1.900 1.862 1.867 179,107 -0.03(-1.40%)
Jul 14, 2003 1.847 1.900 1.847 1.893 90,857 +0.05(+2.81%)
Jul 11, 2003 1.840 1.852 1.834 1.841 19,562 +0.00(+0.06%)
Jul 10, 2003 1.826 1.840 1.815 1.840 30,430 -0.00(-0.12%)
Jul 09, 2003 1.862 1.864 1.840 1.843 43,037 -0.02(-1.17%)
Jul 08, 2003 1.846 1.877 1.826 1.864 206,060 +0.00(+0.06%)
Jul 07, 2003 1.834 1.863 1.834 1.863 63,035 +0.00(+0.00%)
Jul 03, 2003 1.847 1.866 1.847 1.863 180,411 +0.01(+0.68%)
Jul 02, 2003 1.825 1.868 1.825 1.851 37,821 +0.03(+1.51%)
Jul 01, 2003 1.862 1.862 1.794 1.823 19,127 -0.02(-1.25%)
Jun 30, 2003 1.824 1.846 1.818 1.846 26,083 +0.01(+0.31%)
Jun 27, 2003 1.847 1.853 1.836 1.840 42,168 -0.02(-0.93%)
Jun 26, 2003 1.844 1.868 1.844 1.857 56,949 -0.01(-0.49%)
Jun 25, 2003 1.832 1.884 1.832 1.867 83,902 +0.04(+2.46%)
Jun 24, 2003 1.825 1.851 1.821 1.822 26,953 -0.01(-0.63%)
Jun 23, 2003 1.879 1.879 1.825 1.833 40,864 -0.03(-1.85%)
Jun 20, 2003 1.852 1.877 1.840 1.868 94,770 +0.00(+0.25%)
Jun 19, 2003 1.829 1.874 1.829 1.863 73,468 +0.02(+1.00%)
Jun 18, 2003 1.805 1.862 1.805 1.845 38,255 +0.03(+1.45%)
Jun 17, 2003 1.745 1.824 1.745 1.818 59,557 +0.07(+3.81%)
Jun 16, 2003 1.754 1.763 1.737 1.752 39,125 -0.00(-0.13%)
Jun 13, 2003 1.767 1.767 1.752 1.754 10,433 +0.00(+0.26%)
Jun 12, 2003 1.725 1.749 1.725 1.749 45,211 +0.02(+0.93%)
Jun 11, 2003 1.732 1.738 1.729 1.733 6,520 +0.01(+0.60%)
Jun 10, 2003 1.710 1.725 1.709 1.723 24,779 +0.00(+0.00%)
Jun 09, 2003 1.717 1.726 1.702 1.723 56,949 -0.00(-0.20%)
Jun 06, 2003 1.740 1.777 1.715 1.726 76,946 -0.00(-0.20%)
Jun 05, 2003 1.702 1.737 1.701 1.730 32,604 +0.03(+1.90%)
Jun 04, 2003 1.659 1.700 1.659 1.698 36,082 +0.04(+2.64%)
Jun 03, 2003 1.650 1.656 1.639 1.654 51,297 -0.00(-0.14%)
Jun 02, 2003 1.638 1.656 1.631 1.656 66,513 +0.01(+0.70%)
May 30, 2003 1.636 1.646 1.630 1.645 46,515 +0.00(+0.21%)
May 29, 2003 1.625 1.648 1.625 1.641 40,429 +0.02(+1.21%)
May 28, 2003 1.636 1.640 1.614 1.622 122,592 -0.04(-2.35%)
May 27, 2003 1.668 1.669 1.652 1.661 27,822 -0.01(-0.76%)
May 23, 2003 1.667 1.673 1.649 1.673 59,557 -0.00(-0.21%)
May 22, 2003 1.646 1.705 1.646 1.677 45,646 +0.01(+0.76%)
May 21, 2003 1.662 1.664 1.656 1.664 25,214 -0.01(-0.41%)
May 20, 2003 1.642 1.671 1.642 1.671 98,248 +0.03(+1.89%)
May 19, 2003 1.656 1.656 1.633 1.640 58,253 -0.03(-1.66%)
May 16, 2003 1.649 1.672 1.649 1.668 35,212 +0.03(+1.61%)
May 15, 2003 1.609 1.647 1.609 1.641 34,778 +0.03(+2.00%)
May 14, 2003 1.575 1.609 1.572 1.609 20,432 +0.04(+2.87%)
May 13, 2003 1.563 1.575 1.560 1.564 41,298 -0.01(-0.58%)
May 12, 2003 1.560 1.577 1.560 1.573 26,518 +0.01(+0.59%)
May 09, 2003 1.553 1.568 1.553 1.564 14,345 +0.01(+0.96%)
May 08, 2003 1.568 1.569 1.549 1.549 39,560 -0.02(-1.25%)
May 07, 2003 1.557 1.572 1.542 1.569 47,385 +0.00(+0.00%)
May 06, 2003 1.532 1.569 1.532 1.569 30,865 +0.03(+1.64%)
May 05, 2003 1.561 1.564 1.542 1.544 64,774 -0.01(-0.74%)
May 02, 2003 1.523 1.594 1.523 1.555 94,770 +0.03(+1.65%)
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.