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 (%)
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%)
Aug 01, 2008 8.909 8.938 8.633 8.771 301,596 +0.01(+0.10%)
Jul 31, 2008 8.842 8.925 8.620 8.763 643,338 -0.09(-0.99%)
Jul 30, 2008 8.976 8.976 8.717 8.850 559,262 +0.01(+0.14%)
Jul 29, 2008 8.838 8.913 8.708 8.838 339,911 -0.12(-1.35%)
Jul 28, 2008 9.114 9.159 8.900 8.959 244,031 -0.13(-1.38%)
Jul 25, 2008 9.339 9.339 8.971 9.084 400,046 -0.20(-2.20%)
Jul 24, 2008 9.423 9.523 9.201 9.289 400,086 -0.25(-2.59%)
Jul 23, 2008 9.419 9.653 9.281 9.536 629,331 +0.17(+1.78%)
Jul 22, 2008 9.322 9.435 9.251 9.368 286,728 -0.04(-0.44%)
Jul 21, 2008 9.623 9.623 9.289 9.410 295,410 -0.15(-1.53%)
Jul 18, 2008 9.042 9.811 9.042 9.556 681,557 +0.56(+6.17%)
Jul 17, 2008 9.080 9.164 8.909 9.001 496,291 -0.06(-0.69%)
Jul 16, 2008 8.905 9.134 8.608 9.063 459,599 +0.20(+2.21%)
Jul 15, 2008 8.549 9.034 8.533 8.867 686,037 +0.15(+1.77%)
Jul 14, 2008 8.838 8.934 8.658 8.712 374,046 -0.13(-1.51%)
Jul 11, 2008 8.808 8.909 8.717 8.846 460,987 -0.05(-0.52%)
Jul 10, 2008 8.892 8.988 8.813 8.892 524,248 -0.01(-0.14%)
Jul 09, 2008 9.013 9.088 8.884 8.905 394,503 -0.04(-0.47%)
Jul 08, 2008 8.604 8.946 8.604 8.946 516,896 +0.34(+3.98%)
Jul 07, 2008 8.641 8.792 8.533 8.604 370,461 -0.05(-0.63%)
Jul 04, 2008 8.554 8.792 8.508 8.658 272,699 +0.00(+0.00%)
Jul 03, 2008 8.554 8.792 8.508 8.658 272,699 +0.01(+0.15%)
Jul 02, 2008 8.462 8.758 8.403 8.646 595,698 +0.10(+1.17%)
Jul 01, 2008 8.453 8.620 8.416 8.545 277,114 +0.04(+0.44%)
Jun 30, 2008 8.223 8.579 8.161 8.508 436,438 +0.33(+3.98%)
Jun 27, 2008 8.249 8.303 7.868 8.182 475,313 +0.25(+3.11%)
Jun 26, 2008 8.061 8.140 7.885 7.935 360,525 -0.36(-4.28%)
Jun 25, 2008 8.090 8.366 8.031 8.290 427,057 +0.35(+4.37%)
Jun 24, 2008 7.939 8.044 7.902 7.944 858,695 -0.03(-0.37%)
Jun 23, 2008 7.948 8.015 7.818 7.973 700,223 +0.01(+0.16%)
Jun 20, 2008 8.094 8.198 7.914 7.960 297,870 -0.25(-3.05%)
Jun 19, 2008 8.299 8.336 8.169 8.211 208,467 -0.11(-1.31%)
Jun 18, 2008 8.232 8.366 8.207 8.320 335,191 +0.09(+1.12%)
Jun 17, 2008 8.328 8.366 8.215 8.228 323,632 -0.16(-1.89%)
Jun 16, 2008 8.257 8.407 8.178 8.386 679,652 +0.20(+2.40%)
Jun 13, 2008 8.190 8.282 8.106 8.190 800,752 +0.02(+0.26%)
Jun 12, 2008 8.244 8.311 8.090 8.169 493,905 -0.08(-1.01%)
Jun 11, 2008 8.495 8.499 8.253 8.253 308,182 -0.31(-3.56%)
Jun 10, 2008 8.725 8.758 8.361 8.558 634,696 +0.07(+0.79%)
Jun 09, 2008 8.520 8.633 8.449 8.491 381,841 -0.05(-0.54%)
Jun 06, 2008 8.608 8.608 8.453 8.537 305,669 -0.11(-1.26%)
Jun 05, 2008 8.579 8.662 8.545 8.646 366,944 +0.13(+1.47%)
Jun 04, 2008 8.437 8.541 8.424 8.520 444,757 +0.02(+0.25%)
Jun 03, 2008 8.595 8.595 8.483 8.499 401,730 -0.10(-1.17%)
Jun 02, 2008 8.620 8.654 8.512 8.600 432,028 -0.06(-0.68%)
May 30, 2008 8.587 8.717 8.537 8.658 589,837 +0.08(+0.88%)
May 29, 2008 8.729 8.750 8.558 8.583 1,211,259 -0.08(-0.92%)
May 28, 2008 8.549 8.779 8.549 8.662 606,749 +0.10(+1.12%)
May 27, 2008 9.022 9.063 8.545 8.566 744,997 -0.50(-5.49%)
May 26, 2008 9.068 9.134 8.921 9.063 0 +0.00(+0.00%)
May 23, 2008 9.068 9.134 8.921 9.063 328,306 -0.11(-1.23%)
May 22, 2008 8.775 9.289 8.775 9.176 515,120 +0.46(+5.22%)
May 21, 2008 9.063 9.109 8.671 8.721 553,698 -0.39(-4.27%)
May 20, 2008 9.105 9.264 9.068 9.109 307,450 -0.11(-1.18%)
May 19, 2008 9.159 9.276 9.118 9.218 139,879 +0.06(+0.64%)
May 16, 2008 9.293 9.343 9.055 9.159 306,651 -0.08(-0.81%)
May 15, 2008 9.193 9.281 9.109 9.235 271,242 +0.01(+0.14%)
May 14, 2008 9.310 9.377 9.210 9.222 343,177 +0.00(+0.00%)
May 13, 2008 9.147 9.264 9.063 9.222 356,584 +0.07(+0.73%)
May 12, 2008 9.147 9.189 9.013 9.155 827,778 +0.09(+0.97%)
May 09, 2008 8.925 9.256 8.917 9.068 408,977 +0.13(+1.45%)
May 08, 2008 8.859 9.013 8.758 8.938 1,181,447 +0.08(+0.94%)
May 07, 2008 8.583 8.967 8.533 8.854 1,502,673 +0.28(+3.32%)
May 06, 2008 8.595 8.620 8.508 8.570 546,497 -0.02(-0.24%)
May 05, 2008 8.921 9.022 8.574 8.591 522,680 -0.36(-4.06%)
May 02, 2008 8.746 9.101 8.746 8.955 734,850 +0.20(+2.34%)
May 01, 2008 8.758 8.813 8.725 8.750 627,967 -0.12(-1.37%)
Apr 30, 2008 8.892 8.921 8.754 8.871 636,491 +0.12(+1.34%)
Apr 29, 2008 8.808 8.900 8.650 8.754 964,044 +0.00(+0.05%)
Apr 28, 2008 8.691 8.788 8.608 8.750 367,145 +0.14(+1.65%)
Apr 25, 2008 8.629 8.733 8.570 8.608 221,617 +0.00(+0.05%)
Apr 24, 2008 8.646 8.679 8.473 8.604 436,271 -0.06(-0.68%)
Apr 23, 2008 8.499 8.717 8.453 8.662 230,163 +0.11(+1.32%)
Apr 22, 2008 8.487 8.629 8.395 8.549 412,478 +0.12(+1.39%)
Apr 21, 2008 8.503 8.641 8.386 8.432 495,860 -0.16(-1.85%)
Apr 18, 2008 8.462 8.641 8.441 8.591 430,719 +0.31(+3.73%)
Apr 17, 2008 8.453 8.549 8.244 8.282 446,322 -0.22(-2.60%)
Apr 16, 2008 8.420 8.524 8.349 8.503 504,464 +0.31(+3.77%)
Apr 15, 2008 8.353 8.391 8.173 8.194 353,161 -0.08(-1.01%)
Apr 14, 2008 8.650 8.654 8.261 8.278 491,122 -0.38(-4.35%)
Apr 11, 2008 8.524 8.729 8.236 8.654 794,525 +0.30(+3.55%)
Apr 10, 2008 8.315 8.403 8.169 8.357 393,433 +0.13(+1.63%)
Apr 09, 2008 8.274 8.299 8.190 8.223 300,340 -0.13(-1.55%)
Apr 08, 2008 8.215 8.524 8.157 8.353 402,049 +0.14(+1.73%)
Apr 07, 2008 8.487 8.583 8.190 8.211 547,600 -0.28(-3.30%)
Apr 04, 2008 8.232 8.554 8.165 8.491 484,373 +0.25(+3.04%)
Apr 03, 2008 8.232 8.286 8.094 8.240 248,327 +0.08(+0.97%)
Apr 02, 2008 8.173 8.307 8.086 8.161 704,064 +0.03(+0.31%)
Apr 01, 2008 7.743 8.161 7.710 8.136 584,646 +0.54(+7.10%)
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%)
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.