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 (%)
Mar 31, 2008 7.400 7.638 7.400 7.597 529,125 +0.16(+2.19%)
Mar 28, 2008 7.735 7.760 7.404 7.434 331,690 -0.17(-2.20%)
Mar 27, 2008 7.676 7.847 7.588 7.601 418,083 -0.10(-1.36%)
Mar 26, 2008 7.735 7.839 7.597 7.705 483,691 -0.08(-1.02%)
Mar 25, 2008 7.668 7.877 7.601 7.785 603,552 +0.06(+0.76%)
Mar 24, 2008 7.392 7.843 7.392 7.726 589,193 +0.30(+3.99%)
Mar 21, 2008 7.183 7.542 7.137 7.430 811,038 +0.00(+0.00%)
Mar 20, 2008 7.183 7.542 7.137 7.430 811,038 +0.26(+3.61%)
Mar 19, 2008 7.467 7.684 7.158 7.170 840,660 -0.39(-5.14%)
Mar 18, 2008 7.354 7.597 7.354 7.559 749,742 +0.19(+2.61%)
Mar 17, 2008 6.978 7.442 6.761 7.367 1,300,736 -0.34(-4.44%)
Mar 14, 2008 7.626 7.747 7.488 7.710 857,226 +0.04(+0.55%)
Mar 13, 2008 7.680 7.776 7.588 7.668 984,302 -0.02(-0.27%)
Mar 12, 2008 7.814 7.868 7.664 7.689 1,068,302 -0.13(-1.63%)
Mar 11, 2008 7.647 7.939 7.626 7.816 1,369,599 +0.22(+2.89%)
Mar 10, 2008 7.785 7.852 7.542 7.597 457,163 -0.17(-2.15%)
Mar 07, 2008 7.672 7.831 7.643 7.764 341,229 +0.04(+0.54%)
Mar 06, 2008 7.705 7.781 7.680 7.722 309,673 -0.01(-0.16%)
Mar 05, 2008 7.785 7.822 7.580 7.735 601,159 +0.03(+0.33%)
Mar 04, 2008 7.856 7.885 7.572 7.710 916,815 -0.21(-2.69%)
Mar 03, 2008 8.111 8.111 7.597 7.923 815,030 -0.22(-2.67%)
Feb 29, 2008 8.416 8.449 8.106 8.140 472,407 -0.38(-4.42%)
Feb 28, 2008 8.374 8.529 8.366 8.516 612,885 +0.05(+0.64%)
Feb 27, 2008 8.666 8.666 8.324 8.462 867,636 -0.21(-2.41%)
Feb 26, 2008 8.545 8.729 8.478 8.671 424,544 +0.18(+2.17%)
Feb 25, 2008 8.424 8.641 8.357 8.487 618,150 +0.01(+0.15%)
Feb 22, 2008 8.340 8.503 8.249 8.474 327,698 +0.17(+2.06%)
Feb 21, 2008 8.541 8.562 8.249 8.303 443,929 -0.16(-1.92%)
Feb 20, 2008 8.629 8.662 8.424 8.466 380,750 -0.21(-2.41%)
Feb 19, 2008 8.829 8.880 8.625 8.675 340,899 -0.08(-0.91%)
Feb 18, 2008 8.754 8.754 8.754 8.754 0 +0.00(+0.00%)
Feb 15, 2008 8.679 8.788 8.570 8.754 336,476 +0.12(+1.40%)
Feb 14, 2008 8.779 8.834 8.541 8.633 326,904 -0.11(-1.29%)
Feb 13, 2008 8.545 8.871 8.487 8.746 741,876 +0.28(+3.36%)
Feb 12, 2008 8.474 8.570 8.386 8.462 684,799 +0.06(+0.70%)
Feb 11, 2008 8.353 8.432 8.290 8.403 367,348 +0.02(+0.20%)
Feb 08, 2008 8.278 8.457 8.236 8.386 714,594 +0.14(+1.72%)
Feb 07, 2008 8.044 8.315 8.015 8.244 694,480 +0.10(+1.23%)
Feb 06, 2008 8.299 8.366 8.132 8.144 534,390 -0.07(-0.86%)
Feb 05, 2008 8.529 8.549 8.173 8.215 684,440 -0.40(-4.61%)
Feb 04, 2008 8.641 8.691 8.487 8.612 493,228 -0.01(-0.15%)
Feb 01, 2008 8.140 8.654 8.140 8.625 765,956 +0.39(+4.72%)
Jan 31, 2008 8.023 8.361 7.914 8.236 1,716,221 +0.08(+0.92%)
Jan 30, 2008 8.295 8.366 8.157 8.161 1,719,447 -0.05(-0.66%)
Jan 29, 2008 8.115 8.253 7.960 8.215 750,731 +0.23(+2.93%)
Jan 28, 2008 8.098 8.098 7.835 7.981 563,426 -0.03(-0.37%)
Jan 25, 2008 8.278 8.412 7.898 8.010 1,627,581 -0.07(-0.83%)
Jan 24, 2008 7.480 8.140 7.480 8.077 1,230,270 +0.63(+8.47%)
Jan 23, 2008 7.275 7.542 7.275 7.446 2,081,061 -0.13(-1.76%)
Jan 22, 2008 7.618 7.705 7.388 7.580 3,171,514 -0.44(-5.52%)
Jan 21, 2008 8.023 8.023 8.023 8.023 0 +0.00(+0.00%)
Jan 18, 2008 8.035 8.219 7.877 8.023 2,554,328 -0.03(-0.41%)
Jan 17, 2008 8.127 8.219 8.015 8.056 1,323,770 -0.13(-1.63%)
Jan 16, 2008 8.361 8.474 8.157 8.190 1,444,983 -0.28(-3.31%)
Jan 15, 2008 8.704 8.733 8.378 8.470 1,900,567 -0.33(-3.71%)
Jan 14, 2008 9.168 9.402 8.746 8.796 2,640,601 -0.22(-2.46%)
Jan 11, 2008 9.820 9.853 8.771 9.017 2,553,490 -0.43(-4.56%)
Jan 10, 2008 9.360 9.506 9.168 9.448 835,206 +0.09(+0.94%)
Jan 09, 2008 9.485 9.556 9.168 9.360 1,272,916 -0.21(-2.18%)
Jan 08, 2008 9.966 9.995 9.510 9.569 1,604,367 -0.33(-3.38%)
Jan 07, 2008 9.991 10.30 9.878 9.903 1,420,813 -0.08(-0.80%)
Jan 04, 2008 10.16 10.16 9.870 9.983 729,214 -0.19(-1.89%)
Jan 03, 2008 10.03 10.25 9.882 10.17 980,234 +0.25(+2.57%)
Jan 02, 2008 9.887 10.06 9.887 9.920 544,202 +0.03(+0.25%)
Jan 01, 2008 9.895 9.895 9.895 9.895 0 +0.00(+0.00%)
Dec 31, 2007 10.30 10.30 9.891 9.895 478,749 -0.30(-2.99%)
Dec 28, 2007 10.17 10.34 10.15 10.20 656,079 +0.11(+1.08%)
Dec 27, 2007 10.30 10.36 10.05 10.09 284,734 -0.19(-1.87%)
Dec 26, 2007 10.44 10.48 10.28 10.28 219,691 -0.11(-1.09%)
Dec 24, 2007 10.22 10.47 10.22 10.40 119,657 +0.15(+1.51%)
Dec 21, 2007 10.38 10.38 10.06 10.24 371,656 -0.03(-0.24%)
Dec 20, 2007 10.31 10.36 10.20 10.27 361,126 +0.03(+0.25%)
Dec 19, 2007 10.13 10.31 9.966 10.24 256,320 +0.15(+1.49%)
Dec 18, 2007 10.07 10.18 9.882 10.09 389,365 +0.06(+0.63%)
Dec 17, 2007 10.02 10.29 9.966 10.03 324,941 -0.12(-1.15%)
Dec 14, 2007 10.15 10.32 10.05 10.15 193,845 -0.08(-0.82%)
Dec 13, 2007 10.13 10.26 10.00 10.23 269,707 -0.05(-0.49%)
Dec 12, 2007 10.45 10.56 10.21 10.28 350,835 -0.12(-1.13%)
Dec 11, 2007 10.42 10.60 10.34 10.40 428,615 -0.09(-0.88%)
Dec 10, 2007 10.40 10.61 10.38 10.49 511,389 +0.04(+0.40%)
Dec 07, 2007 10.34 10.61 10.34 10.45 318,408 +0.18(+1.75%)
Dec 06, 2007 10.02 10.34 10.00 10.27 500,646 +0.25(+2.50%)
Dec 05, 2007 9.949 10.05 9.841 10.02 567,176 +0.10(+1.05%)
Dec 04, 2007 9.841 9.928 9.519 9.912 509,022 -0.10(-1.04%)
Dec 03, 2007 10.33 10.33 9.958 10.02 693,010 -0.34(-3.27%)
Nov 30, 2007 10.38 10.38 10.22 10.35 248,887 +0.08(+0.77%)
Nov 29, 2007 10.12 10.32 10.06 10.28 296,032 +0.10(+0.94%)
Nov 28, 2007 9.999 10.20 9.962 10.18 1,004,404 +0.22(+2.18%)
Nov 27, 2007 10.02 10.02 9.757 9.962 627,723 +0.01(+0.08%)
Nov 26, 2007 9.757 10.08 9.736 9.953 425,262 +0.15(+1.53%)
Nov 23, 2007 9.882 9.899 9.765 9.803 189,058 -0.08(-0.80%)
Nov 21, 2007 9.786 9.970 9.531 9.882 544,202 -0.03(-0.34%)
Nov 20, 2007 10.11 10.16 9.799 9.916 459,484 -0.21(-2.06%)
Nov 19, 2007 10.21 10.38 10.06 10.12 382,123 -0.20(-1.90%)
Nov 16, 2007 10.49 10.50 10.24 10.32 516,920 -0.10(-1.00%)
Nov 15, 2007 10.73 10.73 10.27 10.43 682,545 -0.30(-2.80%)
Nov 14, 2007 11.21 11.21 10.70 10.73 393,673 -0.31(-2.80%)
Nov 13, 2007 10.93 11.18 10.93 11.04 405,758 +0.20(+1.81%)
Nov 12, 2007 11.34 11.34 10.81 10.84 712,890 -0.55(-4.84%)
Nov 09, 2007 11.32 11.49 11.15 11.39 770,211 -0.01(-0.07%)
Nov 08, 2007 12.03 12.03 11.19 11.40 962,524 -0.07(-0.62%)
Nov 07, 2007 11.50 11.80 11.46 11.47 787,633 -0.23(-2.00%)
Nov 06, 2007 11.72 11.76 11.33 11.70 1,075,242 +0.09(+0.75%)
Nov 05, 2007 11.65 11.70 11.42 11.62 642,728 -0.17(-1.45%)
Nov 02, 2007 11.52 11.82 11.52 11.79 426,219 +0.38(+3.37%)
Nov 01, 2007 11.53 11.61 11.39 11.40 405,399 -0.26(-2.26%)
Oct 31, 2007 11.57 11.68 11.47 11.67 462,835 +0.11(+0.98%)
Oct 30, 2007 11.43 11.59 11.39 11.55 575,552 +0.07(+0.58%)
Oct 29, 2007 11.38 11.50 11.33 11.49 403,245 +0.17(+1.51%)
Oct 26, 2007 11.29 11.44 11.27 11.32 632,988 +0.06(+0.56%)
Oct 25, 2007 11.22 11.38 11.14 11.25 750,252 +0.14(+1.28%)
Oct 24, 2007 11.16 11.21 11.02 11.11 559,039 -0.09(-0.78%)
Oct 23, 2007 11.15 11.24 11.08 11.20 853,875 +0.13(+1.13%)
Oct 22, 2007 10.91 11.09 10.05 11.07 912,747 +0.04(+0.38%)
Oct 19, 2007 11.14 11.26 10.92 11.03 1,132,677 -0.15(-1.35%)
Oct 18, 2007 10.91 11.21 10.87 11.18 522,663 +0.28(+2.53%)
Oct 17, 2007 10.81 10.94 10.73 10.91 373,331 +0.21(+1.95%)
Oct 16, 2007 10.66 10.88 10.66 10.70 387,690 -0.02(-0.16%)
Oct 15, 2007 11.04 11.04 10.63 10.71 585,843 -0.28(-2.51%)
Oct 12, 2007 10.95 11.04 10.89 10.99 388,168 +0.11(+1.00%)
Oct 11, 2007 11.05 11.07 10.82 10.88 607,860 -0.03(-0.31%)
Oct 10, 2007 10.98 10.98 10.84 10.91 285,024 -0.02(-0.19%)
Oct 09, 2007 10.94 10.98 10.86 10.94 335,280 -0.03(-0.30%)
Oct 08, 2007 11.04 11.05 10.91 10.97 302,972 -0.00(-0.04%)
Oct 05, 2007 10.96 11.03 10.92 10.97 302,015 +0.16(+1.51%)
Oct 04, 2007 10.78 10.87 10.66 10.81 322,357 +0.13(+1.21%)
Oct 03, 2007 10.56 10.90 10.56 10.68 598,287 +0.11(+1.03%)
Oct 02, 2007 10.52 10.63 10.45 10.57 470,253 +0.12(+1.16%)
Oct 01, 2007 10.43 10.53 10.33 10.45 477,912 +0.07(+0.68%)
Sep 28, 2007 10.37 10.49 10.30 10.38 534,629 -0.01(-0.08%)
Sep 27, 2007 10.61 10.66 10.25 10.39 517,159 -0.09(-0.88%)
Sep 26, 2007 10.50 10.58 10.42 10.48 601,637 -0.03(-0.24%)
Sep 25, 2007 10.57 10.57 10.33 10.51 774,901 +0.03(+0.24%)
Sep 24, 2007 10.49 10.54 10.38 10.48 563,108 -0.03(-0.28%)
Sep 21, 2007 10.54 10.58 10.44 10.51 389,365 -0.02(-0.16%)
Sep 20, 2007 10.50 10.57 10.42 10.53 414,254 +0.11(+1.08%)
Sep 19, 2007 10.30 10.54 10.29 10.41 621,261 +0.12(+1.18%)
Sep 18, 2007 10.15 10.38 10.02 10.29 1,223,378 +0.19(+1.86%)
Sep 17, 2007 10.11 10.31 9.903 10.10 757,671 +0.01(+0.12%)
Sep 14, 2007 9.782 10.28 9.761 10.09 772,269 +0.20(+2.03%)
Sep 13, 2007 9.594 10.00 9.540 9.891 762,218 +0.29(+3.05%)
Sep 12, 2007 9.632 9.690 9.452 9.598 518,834 -0.02(-0.22%)
Sep 11, 2007 9.423 9.669 9.331 9.619 852,200 +0.25(+2.72%)
Sep 10, 2007 9.402 9.465 9.331 9.364 417,365 -0.00(-0.04%)
Sep 07, 2007 9.452 9.498 9.201 9.368 1,414,830 -0.10(-1.06%)
Sep 06, 2007 9.552 9.590 9.423 9.469 951,516 -0.08(-0.79%)
Sep 05, 2007 9.536 9.648 9.452 9.544 1,026,182 -0.11(-1.13%)
Sep 04, 2007 9.673 9.811 9.590 9.653 1,185,140 -0.06(-0.60%)
Aug 31, 2007 9.740 9.807 9.611 9.711 913,465 +0.14(+1.48%)
Aug 30, 2007 9.648 9.749 9.527 9.569 504,954 -0.12(-1.21%)
Aug 29, 2007 9.469 9.703 9.393 9.686 577,467 +0.31(+3.34%)
Aug 28, 2007 9.711 9.715 9.306 9.373 771,551 -0.38(-3.90%)
Aug 27, 2007 9.615 9.857 9.611 9.753 570,048 +0.08(+0.82%)
Aug 24, 2007 9.611 9.736 9.410 9.673 832,337 +0.10(+1.05%)
Aug 23, 2007 9.657 9.736 9.410 9.573 541,091 +0.08(+0.84%)
Aug 22, 2007 9.465 9.565 9.410 9.494 804,337 +0.11(+1.20%)
Aug 21, 2007 9.460 9.561 9.339 9.381 690,184 +0.04(+0.45%)
Aug 20, 2007 9.235 9.544 9.143 9.339 1,159,959 +0.27(+2.95%)
Aug 17, 2007 9.343 9.360 8.859 9.072 961,328 +0.23(+2.55%)
Aug 16, 2007 8.875 8.917 8.366 8.846 807,927 -0.03(-0.38%)
Aug 15, 2007 8.783 9.226 8.512 8.880 834,252 -0.11(-1.21%)
Aug 14, 2007 9.201 9.231 8.884 8.988 492,510 -0.29(-3.15%)
Aug 13, 2007 9.565 9.569 9.243 9.281 627,005 -0.10(-1.07%)
Aug 10, 2007 9.093 9.490 9.093 9.381 1,017,567 +0.20(+2.23%)
Aug 09, 2007 9.398 9.519 8.880 9.176 1,493,564 -0.29(-3.09%)
Aug 08, 2007 9.694 9.874 9.260 9.469 823,961 -0.07(-0.70%)
Aug 07, 2007 9.444 9.878 9.444 9.536 773,226 +0.05(+0.53%)
Aug 06, 2007 9.540 9.632 9.174 9.485 608,338 -0.19(-1.99%)
Aug 03, 2007 9.699 19.87 9.615 9.678 1,964,776 -0.26(-2.61%)
Aug 02, 2007 10.05 10.12 9.715 9.937 1,133,156 -0.01(-0.08%)
Aug 01, 2007 9.903 9.945 9.648 9.945 6,171,694 +0.01(+0.15%)
Jul 31, 2007 10.22 10.25 9.869 9.930 1,202,318 -0.30(-2.94%)
Jul 30, 2007 10.36 10.45 10.18 10.23 526,014 -0.08(-0.77%)
Jul 27, 2007 10.43 10.58 10.27 10.31 365,912 -0.08(-0.80%)
Jul 26, 2007 10.77 11.46 10.21 10.39 1,344,950 -0.23(-2.16%)
Jul 25, 2007 10.45 10.78 10.36 10.62 1,418,659 +0.16(+1.54%)
Jul 24, 2007 10.34 10.66 10.34 10.46 731,107 +0.15(+1.50%)
Jul 23, 2007 9.945 10.32 9.945 10.31 495,621 +0.35(+3.50%)
Jul 20, 2007 10.03 10.05 9.918 9.960 263,725 -0.05(-0.50%)
Jul 19, 2007 9.981 10.07 9.876 10.01 237,400 +0.03(+0.31%)
Jul 18, 2007 9.799 9.978 9.795 9.978 299,861 +0.17(+1.70%)
Jul 17, 2007 9.711 9.820 9.678 9.811 959,413 +0.12(+1.25%)
Jul 16, 2007 9.688 9.784 9.596 9.690 403,485 +0.15(+1.60%)
Jul 13, 2007 9.592 9.705 9.488 9.538 391,280 -0.15(-1.55%)
Jul 12, 2007 9.469 9.715 9.410 9.688 597,808 +0.34(+3.64%)
Jul 11, 2007 9.139 9.356 9.114 9.348 315,417 +0.14(+1.57%)
Jul 10, 2007 9.245 9.243 9.134 9.203 389,604 -0.04(-0.38%)
Jul 09, 2007 9.118 9.251 9.116 9.239 333,605 +0.22(+2.41%)
Jul 06, 2007 8.909 9.086 8.875 9.022 355,622 +0.14(+1.55%)
Jul 05, 2007 8.742 8.913 8.671 8.884 580,817 +0.16(+1.84%)
Jul 03, 2007 8.940 8.961 8.631 8.723 344,852 -0.14(-1.58%)
Jul 02, 2007 8.865 8.934 8.796 8.863 433,399 +0.08(+0.90%)
Jun 29, 2007 8.794 8.808 8.696 8.783 266,357 -0.03(-0.28%)
Jun 28, 2007 8.902 8.984 8.765 8.808 356,340 +0.02(+0.21%)
Jun 27, 2007 8.637 8.852 8.608 8.790 531,518 +0.08(+0.89%)
Jun 26, 2007 8.946 8.946 8.639 8.712 383,143 -0.21(-2.34%)
Jun 25, 2007 8.921 9.151 8.882 8.921 270,186 +0.01(+0.14%)
Jun 22, 2007 8.955 9.034 8.840 8.909 156,033 -0.06(-0.72%)
Jun 21, 2007 8.804 8.978 8.673 8.974 260,135 +0.19(+2.12%)
Jun 20, 2007 8.836 8.854 8.758 8.788 167,999 -0.08(-0.92%)
Jun 19, 2007 8.744 8.884 8.735 8.869 251,041 +0.13(+1.48%)
Jun 18, 2007 8.790 8.790 8.700 8.740 169,435 -0.09(-1.02%)
Jun 15, 2007 8.827 8.873 8.773 8.829 141,674 +0.03(+0.38%)
Jun 14, 2007 8.813 8.842 8.664 8.796 319,724 -0.01(-0.17%)
Jun 13, 2007 8.740 8.815 8.646 8.811 220,409 -0.00(-0.02%)
Jun 12, 2007 8.909 8.936 8.798 8.813 431,963 -0.12(-1.38%)
Jun 11, 2007 8.930 8.957 8.859 8.936 129,469 +0.04(+0.47%)
Jun 08, 2007 8.861 8.982 8.752 8.894 208,682 +0.08(+0.85%)
Jun 07, 2007 8.984 8.984 8.750 8.819 410,425 -0.13(-1.42%)
Jun 06, 2007 8.990 9.030 8.842 8.946 162,255 -0.05(-0.60%)
Jun 05, 2007 9.022 9.109 8.913 9.001 481,221 -0.04(-0.49%)
Jun 04, 2007 9.068 9.166 8.959 9.045 347,332 +0.01(+0.14%)
Jun 01, 2007 8.802 9.097 8.800 9.032 356,818 +0.33(+3.74%)
May 31, 2007 8.775 8.834 8.618 8.706 435,792 -0.05(-0.57%)
May 30, 2007 8.623 8.756 8.564 8.756 229,263 +0.13(+1.48%)
May 29, 2007 8.520 8.679 8.520 8.629 203,417 +0.16(+1.87%)
May 25, 2007 8.457 8.564 8.443 8.470 118,700 +0.06(+0.77%)
May 24, 2007 8.597 8.737 8.345 8.405 209,400 -0.18(-2.12%)
May 23, 2007 8.468 8.623 8.468 8.587 360,169 +0.20(+2.37%)
May 22, 2007 8.485 8.583 8.320 8.389 365,433 -0.08(-0.99%)
May 21, 2007 8.462 8.497 8.455 8.472 140,903 +0.02(+0.20%)
May 18, 2007 8.393 8.491 8.263 8.455 246,494 +0.19(+2.25%)
May 17, 2007 8.138 8.297 8.125 8.269 245,776 +0.16(+2.01%)
May 16, 2007 8.025 8.198 8.008 8.106 272,579 +0.07(+0.88%)
May 15, 2007 7.975 8.048 7.964 8.035 446,083 +0.07(+0.84%)
May 14, 2007 8.096 8.142 7.929 7.969 205,332 -0.09(-1.11%)
May 11, 2007 7.898 8.065 7.885 8.058 171,110 +0.15(+1.85%)
May 10, 2007 7.923 7.966 7.741 7.912 404,442 -0.01(-0.18%)
May 09, 2007 8.104 8.104 7.910 7.927 172,306 -0.20(-2.42%)
May 08, 2007 8.083 8.144 8.002 8.123 168,717 +0.03(+0.31%)
May 07, 2007 8.178 8.276 8.075 8.098 168,717 -0.05(-0.64%)
May 04, 2007 8.269 8.269 8.077 8.150 148,853 -0.02(-0.26%)
May 03, 2007 8.345 8.349 8.132 8.171 195,998 -0.12(-1.44%)
May 02, 2007 8.081 8.363 8.063 8.290 291,246 +0.22(+2.77%)
May 01, 2007 8.113 8.196 7.872 8.067 321,639 -0.03(-0.36%)
Apr 30, 2007 8.207 8.280 8.065 8.096 225,913 -0.07(-0.84%)
Apr 27, 2007 8.148 8.182 8.046 8.165 182,918 -0.01(-0.10%)
Apr 26, 2007 8.322 8.322 8.161 8.173 180,204 -0.17(-2.08%)
Apr 25, 2007 8.288 8.347 8.207 8.347 314,699 +0.13(+1.55%)
Apr 24, 2007 8.211 8.267 8.083 8.219 324,032 -0.01(-0.08%)
Apr 23, 2007 8.244 8.372 8.207 8.226 523,621 -0.01(-0.08%)
Apr 20, 2007 8.326 8.376 8.211 8.232 492,749 -0.05(-0.58%)
Apr 19, 2007 8.422 8.428 8.232 8.280 230,699 -0.20(-2.34%)
Apr 18, 2007 8.533 8.556 8.403 8.478 258,938 -0.07(-0.83%)
Apr 17, 2007 8.405 8.549 8.315 8.549 618,389 +0.14(+1.72%)
Apr 16, 2007 8.280 8.462 8.263 8.405 276,648 +0.19(+2.37%)
Apr 13, 2007 8.278 8.301 8.058 8.211 300,100 -0.04(-0.51%)
Apr 12, 2007 8.077 8.284 8.052 8.253 238,357 +0.20(+2.44%)
Apr 11, 2007 8.046 8.115 7.994 8.056 121,572 +0.00(+0.03%)
Apr 10, 2007 8.056 8.098 7.950 8.054 291,246 +0.04(+0.47%)
Apr 09, 2007 7.960 8.065 7.960 8.017 110,084 +0.07(+0.92%)
Apr 05, 2007 7.841 7.981 7.841 7.944 158,187 +0.10(+1.28%)
Apr 04, 2007 7.898 7.971 7.812 7.843 127,315 -0.05(-0.61%)
Apr 03, 2007 7.710 7.929 7.689 7.891 223,520 +0.21(+2.78%)
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.