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

Shaw Communications (NY: SJR )

30.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 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 (%)
Jul 31, 2009 7.262 7.350 7.262 7.325 845,241 +0.06(+0.86%)
Jul 30, 2009 7.204 7.333 7.204 7.262 738,727 +0.08(+1.11%)
Jul 29, 2009 7.229 7.267 7.154 7.183 285,524 -0.05(-0.69%)
Jul 28, 2009 7.304 7.342 7.196 7.233 275,844 -0.10(-1.37%)
Jul 27, 2009 7.267 7.333 7.233 7.333 460,243 +0.07(+0.92%)
Jul 24, 2009 7.262 7.304 7.183 7.267 349 -0.01(-0.17%)
Jul 23, 2009 7.147 7.320 7.147 7.279 258,498 +0.11(+1.52%)
Jul 22, 2009 7.137 7.271 7.137 7.170 436,551 +0.03(+0.41%)
Jul 21, 2009 7.170 7.258 7.116 7.141 377,842 -0.01(-0.12%)
Jul 20, 2009 7.099 7.183 7.012 7.150 518,834 +0.12(+1.72%)
Jul 17, 2009 6.924 7.041 6.924 7.028 293,639 +0.07(+0.96%)
Jul 16, 2009 6.932 6.974 6.874 6.962 413,536 +0.05(+0.73%)
Jul 15, 2009 6.815 6.962 6.815 6.911 620,543 +0.23(+3.37%)
Jul 14, 2009 6.606 6.719 6.544 6.686 465,228 +0.14(+2.17%)
Jul 13, 2009 6.481 6.565 6.460 6.544 451,113 +0.08(+1.16%)
Jul 10, 2009 6.468 6.540 6.435 6.468 277,983 -0.03(-0.45%)
Jul 09, 2009 6.540 6.573 6.427 6.498 397,801 +0.03(+0.39%)
Jul 08, 2009 6.615 6.615 6.351 6.473 638,418 -0.07(-1.09%)
Jul 07, 2009 6.753 6.765 6.544 6.544 556,529 -0.26(-3.81%)
Jul 06, 2009 6.832 6.916 6.740 6.803 642,914 -0.03(-0.49%)
Jul 02, 2009 7.003 7.062 6.782 6.836 544,187 -0.25(-3.54%)
Jul 01, 2009 7.133 7.145 7.041 7.087 262,176 +0.04(+0.59%)
Jun 30, 2009 7.045 7.133 6.962 7.045 641,416 -0.04(-0.53%)
Jun 29, 2009 7.083 7.116 6.991 7.083 768,253 -0.07(-0.94%)
Jun 26, 2009 7.095 7.221 7.058 7.150 1,062,072 +0.05(+0.71%)
Jun 25, 2009 7.012 7.120 7.003 7.099 676,780 +0.14(+1.98%)
Jun 24, 2009 6.878 7.020 6.861 6.962 575,523 +0.10(+1.52%)
Jun 23, 2009 6.899 6.953 6.782 6.857 899,769 -0.05(-0.73%)
Jun 22, 2009 7.008 7.020 6.899 6.907 1,223,780 -0.23(-3.16%)
Jun 19, 2009 7.016 7.183 7.012 7.133 934,285 +0.14(+1.97%)
Jun 18, 2009 6.962 7.028 6.911 6.995 1,267,115 +0.03(+0.36%)
Jun 17, 2009 6.878 7.020 6.828 6.970 570,340 +0.07(+1.03%)
Jun 16, 2009 7.016 7.028 6.891 6.899 731,317 -0.05(-0.72%)
Jun 15, 2009 7.058 7.058 6.903 6.949 937,851 -0.13(-1.89%)
Jun 12, 2009 7.041 7.095 6.957 7.083 4,377,080 -0.00(-0.06%)
Jun 11, 2009 7.137 7.158 7.079 7.087 2,178,515 -0.03(-0.35%)
Jun 10, 2009 7.137 7.137 7.024 7.112 740,627 -0.01(-0.12%)
Jun 09, 2009 7.053 7.170 7.008 7.120 2,043,611 +0.10(+1.43%)
Jun 08, 2009 7.028 7.079 6.970 7.020 1,115,803 -0.06(-0.83%)
Jun 05, 2009 7.141 7.154 6.999 7.079 497,071 -0.06(-0.88%)
Jun 04, 2009 7.141 7.154 7.020 7.141 503,444 +0.06(+0.83%)
Jun 03, 2009 7.175 7.175 7.012 7.083 639,775 -0.10(-1.40%)
Jun 02, 2009 7.175 7.300 7.175 7.183 712,244 -0.02(-0.29%)
Jun 01, 2009 7.250 7.321 7.116 7.204 974,081 -0.06(-0.86%)
May 29, 2009 7.225 7.308 7.179 7.267 658,783 +0.06(+0.87%)
May 28, 2009 7.104 7.283 7.083 7.204 902,215 +0.10(+1.41%)
May 27, 2009 7.183 7.262 7.095 7.104 507,620 -0.10(-1.45%)
May 26, 2009 7.041 7.296 7.012 7.208 720,299 +0.12(+1.71%)
May 22, 2009 6.999 7.108 6.982 7.087 617,786 +0.13(+1.86%)
May 21, 2009 6.878 7.003 6.824 6.957 1,047,625 -0.00(-0.06%)
May 20, 2009 6.953 7.083 6.891 6.962 2,129,968 +0.12(+1.77%)
May 19, 2009 6.786 6.920 6.778 6.840 821,477 +0.02(+0.25%)
May 18, 2009 6.711 6.832 6.602 6.824 484,273 +0.17(+2.51%)
May 15, 2009 6.878 6.941 6.627 6.657 908,473 -0.18(-2.63%)
May 14, 2009 6.936 6.970 6.832 6.836 979,463 -0.06(-0.91%)
May 13, 2009 6.932 6.974 6.799 6.899 5,284,852 -0.05(-0.72%)
May 12, 2009 6.920 7.024 6.861 6.949 1,605,406 +0.03(+0.42%)
May 11, 2009 6.949 6.991 6.895 6.920 1,340,453 -0.08(-1.13%)
May 08, 2009 7.053 7.095 6.949 6.999 1,116,452 +0.10(+1.45%)
May 07, 2009 6.891 7.003 6.849 6.899 1,491,959 +0.03(+0.49%)
May 06, 2009 6.949 7.045 6.849 6.865 703,937 -0.09(-1.26%)
May 05, 2009 6.853 6.987 6.853 6.953 488,949 +0.05(+0.73%)
May 04, 2009 6.531 6.907 6.514 6.903 1,139,914 +0.41(+6.24%)
May 01, 2009 6.494 6.556 6.377 6.498 769,845 +0.05(+0.84%)
Apr 30, 2009 6.640 6.794 6.418 6.443 917,241 -0.15(-2.28%)
Apr 29, 2009 6.544 6.669 6.510 6.594 914,283 +0.20(+3.14%)
Apr 28, 2009 6.397 6.456 6.297 6.393 655,100 -0.03(-0.52%)
Apr 27, 2009 6.163 6.473 6.163 6.427 1,171,612 +0.11(+1.79%)
Apr 24, 2009 6.234 6.347 6.226 6.314 586,596 +0.09(+1.41%)
Apr 23, 2009 6.122 6.260 6.072 6.226 738,650 +0.10(+1.71%)
Apr 22, 2009 6.147 6.201 5.967 6.122 535,967 +0.01(+0.21%)
Apr 21, 2009 6.117 6.159 6.055 6.109 753,588 -0.14(-2.27%)
Apr 20, 2009 6.343 6.343 6.147 6.251 516,228 -0.13(-1.97%)
Apr 17, 2009 6.410 6.464 6.377 6.377 646,277 -0.06(-0.97%)
Apr 16, 2009 6.531 6.548 6.377 6.439 951,791 -0.08(-1.22%)
Apr 15, 2009 6.397 6.548 6.397 6.519 660,791 +0.13(+1.96%)
Apr 14, 2009 6.448 6.489 6.360 6.393 720,706 -0.10(-1.48%)
Apr 13, 2009 6.381 6.518 6.381 6.489 722,226 +0.04(+0.65%)
Apr 09, 2009 6.502 6.648 6.368 6.448 1,330,620 -0.12(-1.78%)
Apr 08, 2009 6.581 6.698 6.456 6.565 637,475 +0.04(+0.58%)
Apr 07, 2009 6.431 6.606 6.381 6.527 1,006,793 -0.08(-1.20%)
Apr 06, 2009 6.573 6.619 6.427 6.606 894,028 -0.01(-0.13%)
Apr 03, 2009 6.631 6.677 6.560 6.615 795,949 -0.04(-0.63%)
Apr 02, 2009 6.510 6.765 6.510 6.657 1,150,150 +0.30(+4.73%)
Apr 01, 2009 6.201 6.402 6.163 6.356 1,217,701 +0.03(+0.40%)
Mar 31, 2009 6.368 6.397 6.276 6.331 911,026 -0.03(-0.53%)
Mar 30, 2009 6.560 6.573 6.172 6.364 1,344,830 -0.62(-8.86%)
Mar 26, 2009 6.753 7.037 6.715 6.982 999,690 +0.26(+3.85%)
Mar 25, 2009 6.853 6.895 6.619 6.723 942,891 -0.04(-0.56%)
Mar 24, 2009 6.870 6.995 6.740 6.761 933,752 -0.09(-1.34%)
Mar 23, 2009 6.744 6.853 6.711 6.853 589,681 +0.33(+5.06%)
Mar 20, 2009 6.502 6.585 6.423 6.523 526,045 -0.00(-0.06%)
Mar 19, 2009 6.602 6.673 6.498 6.527 507,804 -0.08(-1.26%)
Mar 18, 2009 6.397 6.623 6.333 6.611 709,202 +0.21(+3.33%)
Mar 17, 2009 6.268 6.402 6.251 6.397 581,702 +0.16(+2.61%)
Mar 16, 2009 6.201 6.377 6.201 6.234 659,355 +0.09(+1.50%)
Mar 13, 2009 6.368 6.368 6.067 6.143 0 -0.18(-2.78%)
Mar 12, 2009 6.076 6.343 6.005 6.318 875,679 +0.25(+4.20%)
Mar 11, 2009 6.264 6.351 6.055 6.063 1,272,344 -0.13(-2.03%)
Mar 10, 2009 5.812 6.205 5.800 6.189 1,650,641 +0.50(+8.82%)
Mar 09, 2009 5.746 5.875 5.597 5.687 1,522,442 -0.18(-3.13%)
Mar 06, 2009 5.904 6.034 5.771 5.871 0 -0.09(-1.54%)
Mar 05, 2009 6.034 6.130 5.817 5.963 1,185,903 -0.12(-1.99%)
Mar 04, 2009 5.842 6.134 5.675 6.084 1,552,991 +0.24(+4.15%)
Mar 02, 2009 6.009 6.122 5.746 5.842 1,641,009 -0.31(-5.03%)
Feb 27, 2009 6.084 6.264 6.055 6.151 0 -0.03(-0.47%)
Feb 26, 2009 6.243 6.318 6.109 6.180 993,118 +0.02(+0.34%)
Feb 25, 2009 6.218 6.218 6.000 6.159 1,076,970 -0.05(-0.81%)
Feb 24, 2009 6.021 6.239 6.021 6.209 1,123,016 +0.20(+3.27%)
Feb 23, 2009 6.143 6.247 5.996 6.013 880,841 -0.15(-2.44%)
Feb 20, 2009 6.222 6.276 6.143 6.163 0 -0.10(-1.67%)
Feb 19, 2009 6.418 6.418 6.247 6.268 1,378,444 -0.03(-0.46%)
Feb 18, 2009 6.590 6.590 6.293 6.297 1,554,271 -0.23(-3.58%)
Feb 17, 2009 6.585 6.615 6.473 6.531 824,555 -0.27(-3.93%)
Feb 13, 2009 6.740 6.853 6.740 6.799 0 +0.01(+0.12%)
Feb 12, 2009 6.728 6.794 6.669 6.790 1,266,251 +0.03(+0.49%)
Feb 11, 2009 6.778 6.824 6.677 6.757 877,967 -0.02(-0.25%)
Feb 10, 2009 6.957 7.037 6.748 6.774 1,612,679 -0.31(-4.37%)
Feb 09, 2009 7.020 7.141 7.001 7.083 1,861,341 +0.09(+1.32%)
Feb 06, 2009 6.895 7.041 6.895 6.991 0 +0.07(+1.03%)
Feb 05, 2009 6.845 6.936 6.819 6.920 1,286,942 +0.07(+0.98%)
Feb 04, 2009 6.949 7.037 6.807 6.853 1,643,959 -0.02(-0.24%)
Feb 03, 2009 6.811 6.907 6.740 6.870 903,907 +0.10(+1.48%)
Feb 02, 2009 6.686 6.794 6.619 6.769 874,497 +0.02(+0.31%)
Jan 30, 2009 6.878 6.920 6.682 6.748 0 -0.20(-2.89%)
Jan 29, 2009 7.016 7.062 6.886 6.949 601,379 -0.10(-1.36%)
Jan 28, 2009 7.129 7.154 6.957 7.045 844,025 +0.11(+1.57%)
Jan 27, 2009 7.053 7.053 6.832 6.936 1,347,190 -0.03(-0.48%)
Jan 26, 2009 7.024 7.079 6.828 6.970 918,498 +0.11(+1.58%)
Jan 23, 2009 6.648 6.978 6.611 6.861 0 +0.01(+0.12%)
Jan 22, 2009 6.811 6.936 6.778 6.853 1,708,409 -0.16(-2.26%)
Jan 21, 2009 6.962 7.012 6.719 7.012 1,006,063 +0.10(+1.39%)
Jan 20, 2009 7.070 7.200 6.832 6.916 1,080,583 -0.30(-4.17%)
Jan 16, 2009 7.062 7.237 7.016 7.216 0 +0.21(+3.04%)
Jan 15, 2009 6.803 7.058 6.594 7.003 1,008,219 +0.32(+4.75%)
Jan 14, 2009 6.744 6.811 6.523 6.686 1,080,629 -0.28(-4.02%)
Jan 13, 2009 6.895 7.053 6.886 6.966 545,444 -0.02(-0.30%)
Jan 12, 2009 7.287 7.304 6.962 6.987 913,058 -0.33(-4.51%)
Jan 09, 2009 7.643 7.643 7.300 7.317 752,494 -0.34(-4.42%)
Jan 08, 2009 7.438 7.668 7.434 7.655 522,948 +0.16(+2.12%)
Jan 07, 2009 7.668 7.676 7.409 7.496 819,536 -0.16(-2.07%)
Jan 06, 2009 7.939 7.948 7.622 7.655 954,026 -0.19(-2.45%)
Jan 05, 2009 7.676 7.868 7.563 7.847 1,027,039 +0.23(+3.02%)
Jan 02, 2009 7.292 7.638 7.283 7.618 0 +0.23(+3.11%)
Jan 01, 2009 7.425 7.455 7.225 7.388 0 +0.00(+0.00%)
Dec 31, 2008 7.425 7.455 7.225 7.388 1,307,590 -0.01(-0.11%)
Dec 30, 2008 7.191 7.434 7.066 7.396 1,051,652 +0.27(+3.81%)
Dec 29, 2008 7.225 7.250 7.028 7.125 1,517,130 -0.10(-1.33%)
Dec 26, 2008 7.287 7.338 7.074 7.221 0 -0.08(-1.09%)
Dec 24, 2008 7.379 7.379 7.154 7.300 222,270 -0.05(-0.63%)
Dec 23, 2008 7.496 7.584 7.283 7.346 658,953 -0.10(-1.40%)
Dec 22, 2008 7.292 7.488 7.258 7.450 957,659 +0.21(+2.89%)
Dec 19, 2008 7.154 7.342 7.133 7.242 674,841 +0.04(+0.58%)
Dec 18, 2008 7.333 7.425 7.154 7.200 1,124,404 -0.11(-1.54%)
Dec 17, 2008 7.329 7.363 7.158 7.313 317,058 -0.07(-0.91%)
Dec 16, 2008 7.158 7.379 7.104 7.379 667,698 +0.24(+3.34%)
Dec 15, 2008 7.104 7.183 6.962 7.141 835,321 +0.01(+0.12%)
Dec 12, 2008 7.020 7.150 6.907 7.133 0 +0.10(+1.37%)
Dec 11, 2008 7.141 7.271 6.924 7.037 845,940 -0.03(-0.36%)
Dec 10, 2008 7.363 7.384 6.911 7.062 983,878 -0.20(-2.76%)
Dec 09, 2008 7.384 7.521 7.137 7.262 1,625,070 -0.32(-4.24%)
Dec 08, 2008 7.317 7.630 7.170 7.584 1,114,004 +0.46(+6.39%)
Dec 05, 2008 7.091 7.179 6.719 7.129 0 +0.07(+1.01%)
Dec 04, 2008 7.041 7.287 6.970 7.058 1,110,352 -0.05(-0.71%)
Dec 03, 2008 6.782 7.125 6.677 7.108 1,930,781 +0.08(+1.19%)
Dec 02, 2008 7.208 7.442 6.974 7.024 1,515,677 -0.14(-1.93%)
Dec 01, 2008 7.233 7.283 7.020 7.162 1,371,569 +0.02(+0.29%)
Nov 28, 2008 7.091 7.145 6.970 7.141 788,617 +0.05(+0.65%)
Nov 26, 2008 6.853 7.133 6.807 7.095 2,585,738 -0.08(-1.05%)
Nov 25, 2008 7.212 7.233 6.991 7.170 2,566,258 +0.19(+2.69%)
Nov 24, 2008 6.719 7.150 6.581 6.982 2,989,802 +0.43(+6.57%)
Nov 21, 2008 6.535 6.606 6.205 6.552 1,221,628 +0.07(+1.10%)
Nov 20, 2008 6.807 6.807 6.410 6.481 1,851,491 -0.43(-6.28%)
Nov 19, 2008 7.175 7.292 6.878 6.916 1,646,657 -0.39(-5.32%)
Nov 18, 2008 7.484 7.572 7.133 7.304 1,065,820 -0.11(-1.52%)
Nov 17, 2008 7.526 7.647 7.400 7.417 1,084,668 -0.24(-3.16%)
Nov 14, 2008 7.521 7.827 7.396 7.659 0 +0.08(+1.05%)
Nov 13, 2008 7.216 7.588 7.053 7.580 1,476,331 +0.43(+6.08%)
Nov 12, 2008 7.329 7.488 7.112 7.145 736,132 -0.45(-5.94%)
Nov 11, 2008 7.676 7.751 7.354 7.597 536,757 -0.13(-1.62%)
Nov 10, 2008 7.881 7.960 7.680 7.722 440,480 -0.07(-0.91%)
Nov 07, 2008 7.881 7.914 7.701 7.793 0 -0.03(-0.43%)
Nov 06, 2008 7.797 7.998 7.693 7.827 794,477 -0.04(-0.48%)
Nov 05, 2008 7.918 8.098 7.864 7.864 644,618 -0.23(-2.79%)
Nov 04, 2008 7.864 8.140 7.818 8.090 543,716 +0.33(+4.31%)
Nov 03, 2008 7.551 7.814 7.409 7.755 600,381 +0.32(+4.27%)
Oct 31, 2008 7.216 7.609 7.074 7.438 0 +0.17(+2.36%)
Oct 30, 2008 7.258 7.371 7.016 7.267 985,874 +0.18(+2.54%)
Oct 29, 2008 6.544 7.221 6.498 7.087 1,213,118 +0.51(+7.75%)
Oct 28, 2008 6.306 6.602 6.067 6.577 847,854 +0.47(+7.73%)
Oct 27, 2008 6.531 6.581 6.076 6.105 1,521,550 -0.43(-6.65%)
Oct 24, 2008 6.176 6.682 6.076 6.540 0 -0.01(-0.13%)
Oct 23, 2008 6.498 6.807 6.218 6.548 788,243 -0.06(-0.95%)
Oct 22, 2008 6.878 6.878 6.468 6.611 658,068 -0.45(-6.34%)
Oct 21, 2008 7.258 7.329 7.053 7.058 475,952 -0.24(-3.32%)
Oct 20, 2008 7.296 7.375 7.145 7.300 477,505 -0.08(-1.13%)
Oct 17, 2008 7.091 7.459 6.966 7.384 0 +0.15(+2.08%)
Oct 16, 2008 6.865 7.233 6.523 7.233 764,094 +0.27(+3.90%)
Oct 15, 2008 7.154 7.313 6.865 6.962 901,999 -0.40(-5.45%)
Oct 14, 2008 7.659 8.441 7.037 7.363 1,360,819 -0.15(-2.00%)
Oct 13, 2008 7.141 7.526 6.959 7.513 357,057 +0.51(+7.28%)
Oct 10, 2008 6.786 7.049 6.456 7.003 0 -0.05(-0.71%)
Oct 09, 2008 7.672 7.693 6.924 7.053 847,948 -0.47(-6.22%)
Oct 08, 2008 7.488 7.555 7.071 7.521 1,124,541 -0.13(-1.75%)
Oct 07, 2008 7.781 7.948 7.613 7.655 1,191,822 +0.00(+0.00%)
Oct 06, 2008 7.776 8.019 7.087 7.655 837,169 -0.29(-3.63%)
Oct 03, 2008 8.261 8.374 7.923 7.944 0 -0.21(-2.56%)
Oct 02, 2008 8.269 8.432 8.002 8.152 492,924 -0.20(-2.40%)
Oct 01, 2008 8.437 8.437 8.244 8.353 368,336 -0.14(-1.67%)
Sep 30, 2008 8.424 8.604 8.228 8.495 404,643 +0.12(+1.45%)
Sep 29, 2008 8.930 8.930 8.161 8.374 465,434 -0.53(-5.96%)
Sep 26, 2008 8.859 8.963 8.800 8.905 0 +0.06(+0.71%)
Sep 25, 2008 8.733 8.925 8.733 8.842 291,148 +0.19(+2.17%)
Sep 24, 2008 8.650 8.717 8.604 8.654 800,879 +0.07(+0.78%)
Sep 23, 2008 8.875 8.888 8.491 8.587 485,661 -0.26(-2.97%)
Sep 22, 2008 9.026 9.193 8.792 8.850 533,768 -0.07(-0.80%)
Sep 19, 2008 9.398 9.527 8.846 8.921 0 -0.15(-1.61%)
Sep 18, 2008 8.909 9.289 8.600 9.068 1,375,649 +0.31(+3.58%)
Sep 17, 2008 8.825 8.892 8.591 8.754 775,134 -0.28(-3.10%)
Sep 16, 2008 8.930 9.068 8.842 9.034 626,021 -0.05(-0.55%)
Sep 15, 2008 9.134 9.134 8.963 9.084 539,516 -0.27(-2.90%)
Sep 12, 2008 9.001 9.431 8.984 9.356 0 +0.20(+2.14%)
Sep 11, 2008 8.976 9.226 8.913 9.159 294,632 +0.03(+0.32%)
Sep 10, 2008 9.172 9.310 9.059 9.130 390,373 +0.05(+0.60%)
Sep 09, 2008 9.180 9.339 9.009 9.076 365,335 +0.02(+0.23%)
Sep 08, 2008 9.055 9.214 8.992 9.055 349,246 +0.08(+0.84%)
Sep 05, 2008 8.783 9.022 8.595 8.980 0 +0.11(+1.22%)
Sep 04, 2008 9.201 9.318 8.842 8.871 467,111 -0.40(-4.28%)
Sep 03, 2008 9.293 9.348 9.034 9.268 1,502,878 -0.05(-0.58%)
Sep 02, 2008 9.193 9.448 9.088 9.322 595,683 +0.33(+3.67%)
Aug 29, 2008 8.942 9.051 8.863 8.992 0 -0.17(-1.82%)
Aug 28, 2008 8.934 9.164 8.934 9.159 376,143 +0.34(+3.89%)
Aug 27, 2008 8.666 8.825 8.646 8.817 568,452 +0.02(+0.19%)
Aug 26, 2008 8.654 8.880 8.558 8.800 626,701 +0.12(+1.40%)
Aug 25, 2008 8.524 8.758 8.508 8.679 228,493 +0.06(+0.73%)
Aug 22, 2008 8.754 8.788 8.545 8.616 0 -0.17(-1.90%)
Aug 21, 2008 8.483 8.800 8.457 8.783 401,599 +0.19(+2.19%)
Aug 20, 2008 8.503 8.629 8.399 8.595 212,504 +0.08(+0.98%)
Aug 19, 2008 8.625 8.671 8.462 8.512 319,468 -0.17(-1.93%)
Aug 18, 2008 8.917 8.917 8.646 8.679 240,834 -0.17(-1.94%)
Aug 15, 2008 8.875 8.971 8.783 8.850 0 +0.01(+0.09%)
Aug 14, 2008 8.946 9.013 8.813 8.842 391,933 -0.25(-2.71%)
Aug 13, 2008 8.871 9.088 8.658 9.088 463,103 +0.08(+0.88%)
Aug 12, 2008 8.775 9.047 8.712 9.009 312,006 +0.28(+3.26%)
Aug 11, 2008 8.650 8.871 8.650 8.725 235,397 +0.02(+0.19%)
Aug 08, 2008 8.733 8.838 8.570 8.708 328,818 -0.08(-0.86%)
Aug 07, 2008 8.771 8.896 8.587 8.783 347,681 +0.03(+0.38%)
Aug 06, 2008 8.863 8.863 8.608 8.750 424,717 -0.08(-0.90%)
Aug 05, 2008 8.503 8.909 8.470 8.829 509,183 +0.23(+2.62%)
Aug 04, 2008 8.750 8.750 8.570 8.604 121,093 -0.17(-1.91%)
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.