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 29, 2005 4.335 4.346 4.312 4.335 1,048,199 -0.01(-0.24%)
Jul 28, 2005 4.316 4.346 4.273 4.346 463,553 +0.02(+0.53%)
Jul 27, 2005 4.327 4.348 4.302 4.323 571,005 -0.00(-0.10%)
Jul 26, 2005 4.335 4.371 4.306 4.327 574,834 -0.07(-1.62%)
Jul 25, 2005 4.400 4.419 4.379 4.398 720,577 +0.01(+0.24%)
Jul 22, 2005 4.429 4.433 4.375 4.388 900,781 -0.05(-1.22%)
Jul 21, 2005 4.354 4.479 4.344 4.442 2,183,988 +0.14(+3.20%)
Jul 20, 2005 4.362 4.375 4.304 4.304 626,048 -0.04(-0.96%)
Jul 19, 2005 4.296 4.354 4.273 4.346 497,057 +0.06(+1.51%)
Jul 18, 2005 4.260 4.293 4.210 4.281 498,971 +0.04(+0.99%)
Jul 15, 2005 4.231 4.250 4.187 4.239 402,288 -0.00(-0.05%)
Jul 14, 2005 4.250 4.285 4.233 4.241 503,758 +0.01(+0.15%)
Jul 13, 2005 4.239 4.283 4.202 4.235 234,528 -0.01(-0.25%)
Jul 12, 2005 4.241 4.285 4.204 4.245 307,759 -0.00(-0.10%)
Jul 11, 2005 4.241 4.266 4.195 4.250 228,306 +0.02(+0.49%)
Jul 08, 2005 4.268 4.283 4.168 4.229 304,169 -0.04(-0.88%)
Jul 07, 2005 4.220 4.283 4.158 4.266 90,461 +0.06(+1.44%)
Jul 06, 2005 4.181 4.271 4.158 4.206 139,042 +0.05(+1.16%)
Jul 05, 2005 4.220 4.252 4.158 4.158 172,067 -0.17(-3.86%)
Jul 01, 2005 4.335 4.365 4.312 4.325 38,529 -0.01(-0.34%)
Jun 30, 2005 4.323 4.371 4.287 4.339 143,588 +0.02(+0.39%)
Jun 29, 2005 4.346 4.354 4.273 4.323 191,451 +0.01(+0.24%)
Jun 28, 2005 4.254 4.388 4.254 4.312 79,931 +0.05(+1.28%)
Jun 27, 2005 4.264 4.283 4.228 4.258 107,931 -0.01(-0.20%)
Jun 24, 2005 4.335 4.354 4.239 4.266 85,674 -0.08(-1.73%)
Jun 23, 2005 4.365 4.373 4.304 4.342 194,563 -0.04(-0.81%)
Jun 22, 2005 4.385 4.400 4.365 4.377 107,931 +0.01(+0.19%)
Jun 21, 2005 4.431 4.450 4.369 4.369 102,187 -0.06(-1.41%)
Jun 20, 2005 4.369 4.467 4.369 4.431 96,204 +0.05(+1.24%)
Jun 17, 2005 4.427 4.450 4.360 4.377 123,007 -0.01(-0.29%)
Jun 16, 2005 4.423 4.473 4.383 4.390 140,477 -0.03(-0.71%)
Jun 15, 2005 4.300 4.421 4.300 4.421 187,383 +0.14(+3.37%)
Jun 14, 2005 4.354 4.354 4.258 4.277 183,315 -0.07(-1.63%)
Jun 13, 2005 4.371 4.396 4.337 4.348 168,956 -0.08(-1.79%)
Jun 10, 2005 4.423 4.442 4.408 4.427 70,358 +0.02(+0.38%)
Jun 09, 2005 4.438 4.442 4.396 4.411 86,153 -0.03(-0.71%)
Jun 08, 2005 4.482 4.492 4.423 4.442 103,862 -0.02(-0.38%)
Jun 07, 2005 4.492 4.492 4.429 4.459 125,879 -0.02(-0.51%)
Jun 06, 2005 4.469 4.532 4.444 4.482 119,418 +0.03(+0.66%)
Jun 03, 2005 4.433 4.484 4.413 4.452 244,579 +0.04(+0.95%)
Jun 02, 2005 4.385 4.450 4.325 4.411 161,537 -0.00(-0.09%)
Jun 01, 2005 4.408 4.467 4.365 4.415 320,203 -0.01(-0.24%)
May 31, 2005 4.377 4.540 4.358 4.425 289,571 +0.04(+0.95%)
May 27, 2005 4.298 4.388 4.287 4.383 52,649 +0.10(+2.29%)
May 26, 2005 4.287 4.325 4.243 4.285 93,811 -0.01(-0.19%)
May 25, 2005 4.289 4.310 4.250 4.293 105,777 +0.01(+0.19%)
May 24, 2005 4.348 4.358 4.285 4.285 129,948 -0.03(-0.58%)
May 23, 2005 4.306 4.331 4.306 4.310 26,324 +0.01(+0.15%)
May 20, 2005 4.281 4.348 4.264 4.304 144,546 +0.03(+0.64%)
May 19, 2005 4.197 4.371 4.191 4.277 177,332 +0.08(+1.79%)
May 18, 2005 4.193 4.212 4.168 4.202 155,076 +0.01(+0.25%)
May 17, 2005 4.174 4.204 4.124 4.191 297,229 +0.02(+0.45%)
May 16, 2005 4.145 4.241 4.145 4.172 208,682 +0.03(+0.66%)
May 13, 2005 4.172 4.233 4.139 4.145 78,016 -0.03(-0.80%)
May 12, 2005 4.268 4.275 4.154 4.179 144,546 -0.08(-1.86%)
May 11, 2005 4.304 4.316 4.229 4.258 107,691 -0.02(-0.44%)
May 10, 2005 4.285 4.360 4.264 4.277 129,469 +0.01(+0.20%)
May 09, 2005 4.283 4.283 4.193 4.268 131,623 +0.07(+1.64%)
May 06, 2005 4.210 4.321 4.166 4.199 135,691 -0.01(-0.15%)
May 05, 2005 4.179 4.229 4.160 4.206 158,665 +0.04(+1.00%)
May 04, 2005 4.147 4.176 4.141 4.164 182,358 +0.03(+0.81%)
May 03, 2005 4.168 4.168 4.124 4.131 162,734 -0.03(-0.75%)
May 02, 2005 4.074 4.162 4.041 4.162 406,835 +0.11(+2.63%)
Apr 29, 2005 4.057 4.076 4.016 4.055 430,049 +0.01(+0.26%)
Apr 28, 2005 4.032 4.095 4.011 4.045 137,606 -0.02(-0.46%)
Apr 27, 2005 4.026 4.078 4.026 4.064 272,340 +0.02(+0.57%)
Apr 26, 2005 4.057 4.068 4.026 4.041 212,511 -0.03(-0.67%)
Apr 25, 2005 4.043 4.072 4.007 4.068 342,938 +0.02(+0.52%)
Apr 22, 2005 4.009 4.068 3.986 4.047 111,042 +0.04(+0.89%)
Apr 21, 2005 4.020 4.034 4.001 4.011 100,751 +0.00(+0.00%)
Apr 20, 2005 3.951 4.053 3.947 4.011 181,400 +0.01(+0.31%)
Apr 19, 2005 4.047 4.055 3.986 3.999 346,288 -0.05(-1.14%)
Apr 18, 2005 4.078 4.112 3.968 4.045 176,853 -0.03(-0.72%)
Apr 15, 2005 4.074 4.172 4.055 4.074 200,067 +0.05(+1.30%)
Apr 14, 2005 4.049 4.059 3.951 4.022 187,862 -0.03(-0.77%)
Apr 13, 2005 4.099 4.114 4.005 4.053 145,982 -0.06(-1.47%)
Apr 12, 2005 4.112 4.114 4.068 4.114 68,683 +0.02(+0.41%)
Apr 11, 2005 4.112 4.151 4.068 4.097 129,708 -0.01(-0.36%)
Apr 08, 2005 4.147 4.154 4.066 4.112 289,571 -0.04(-0.86%)
Apr 07, 2005 4.164 4.208 4.128 4.147 289,571 -0.02(-0.50%)
Apr 06, 2005 4.231 4.231 4.168 4.168 223,520 -0.06(-1.48%)
Apr 05, 2005 4.160 4.239 4.160 4.231 96,683 +0.06(+1.55%)
Apr 04, 2005 4.149 4.181 4.141 4.166 148,614 -0.02(-0.55%)
Apr 01, 2005 4.248 4.248 4.156 4.189 99,315 -0.07(-1.62%)
Mar 31, 2005 4.222 4.271 4.191 4.258 171,110 +0.09(+2.10%)
Mar 30, 2005 4.183 4.199 4.135 4.170 204,614 -0.01(-0.15%)
Mar 29, 2005 4.193 4.260 4.162 4.176 101,230 -0.04(-0.94%)
Mar 28, 2005 4.181 4.239 4.164 4.216 215,862 +0.02(+0.45%)
Mar 24, 2005 4.210 4.248 4.197 4.197 140,717 +0.02(+0.40%)
Mar 23, 2005 4.206 4.248 4.160 4.181 284,545 -0.05(-1.09%)
Mar 22, 2005 4.218 4.256 4.189 4.227 249,844 +0.04(+1.00%)
Mar 21, 2005 4.248 4.258 4.164 4.185 246,733 -0.03(-0.62%)
Mar 18, 2005 4.285 4.285 4.185 4.211 147,418 -0.07(-1.74%)
Mar 17, 2005 4.243 4.304 4.170 4.285 279,759 +0.04(+0.98%)
Mar 16, 2005 4.293 4.323 4.231 4.243 112,717 -0.05(-1.12%)
Mar 15, 2005 4.354 4.406 4.291 4.291 285,024 -0.04(-0.96%)
Mar 14, 2005 4.231 4.360 4.231 4.333 334,562 +0.09(+2.07%)
Mar 11, 2005 4.283 4.333 4.231 4.245 132,101 -0.03(-0.78%)
Mar 10, 2005 4.212 4.354 4.212 4.279 200,067 +0.07(+1.64%)
Mar 09, 2005 4.304 4.365 4.176 4.210 209,879 -0.04(-0.98%)
Mar 08, 2005 4.126 4.262 4.126 4.252 213,468 +0.15(+3.67%)
Mar 07, 2005 4.070 4.120 4.062 4.101 147,896 +0.03(+0.62%)
Mar 04, 2005 4.011 4.133 4.011 4.076 245,537 +0.09(+2.31%)
Mar 03, 2005 4.005 4.005 3.968 3.984 85,914 -0.04(-0.88%)
Mar 02, 2005 3.974 4.020 3.955 4.020 186,665 +0.01(+0.26%)
Mar 01, 2005 3.838 4.026 3.838 4.009 305,365 +0.17(+4.46%)
Feb 28, 2005 3.844 3.863 3.796 3.838 206,768 +0.01(+0.38%)
Feb 25, 2005 3.800 3.855 3.790 3.823 143,110 +0.02(+0.60%)
Feb 24, 2005 3.823 3.823 3.746 3.800 202,699 -0.01(-0.33%)
Feb 23, 2005 3.823 3.853 3.773 3.813 133,777 +0.00(+0.05%)
Feb 22, 2005 3.800 3.851 3.788 3.811 383,382 +0.01(+0.27%)
Feb 18, 2005 3.788 3.851 3.765 3.800 166,563 +0.02(+0.61%)
Feb 17, 2005 3.759 3.803 3.752 3.777 204,374 +0.02(+0.50%)
Feb 16, 2005 3.840 3.840 3.754 3.759 162,016 -0.06(-1.53%)
Feb 15, 2005 3.775 3.823 3.771 3.817 129,230 +0.01(+0.33%)
Feb 14, 2005 3.736 3.805 3.677 3.805 114,871 +0.06(+1.56%)
Feb 11, 2005 3.746 3.807 3.717 3.746 158,905 +0.00(+0.06%)
Feb 10, 2005 3.686 3.752 3.683 3.744 258,699 +0.06(+1.59%)
Feb 09, 2005 3.656 3.690 3.642 3.686 174,460 +0.04(+1.09%)
Feb 08, 2005 3.621 3.665 3.619 3.646 101,708 +0.03(+0.69%)
Feb 07, 2005 3.612 3.629 3.589 3.621 56,717 +0.01(+0.23%)
Feb 04, 2005 3.642 3.642 3.594 3.612 93,572 -0.03(-0.92%)
Feb 03, 2005 3.621 3.658 3.573 3.646 141,674 +0.00(+0.11%)
Feb 02, 2005 3.644 3.652 3.617 3.642 251,759 +0.01(+0.17%)
Feb 01, 2005 3.625 3.637 3.614 3.635 320,921 +0.01(+0.23%)
Jan 31, 2005 3.600 3.673 3.600 3.627 285,742 +0.01(+0.40%)
Jan 28, 2005 3.608 3.614 3.579 3.612 294,836 -0.01(-0.17%)
Jan 27, 2005 3.614 3.629 3.583 3.619 196,477 -0.00(-0.12%)
Jan 26, 2005 3.602 3.660 3.602 3.623 199,110 +0.03(+0.70%)
Jan 25, 2005 3.587 3.654 3.577 3.598 194,802 -0.02(-0.52%)
Jan 24, 2005 3.631 3.633 3.612 3.617 230,460 -0.01(-0.35%)
Jan 21, 2005 3.531 3.663 3.531 3.629 380,989 +0.10(+2.84%)
Jan 20, 2005 3.546 3.558 3.523 3.529 194,323 -0.01(-0.24%)
Jan 19, 2005 3.562 3.573 3.523 3.537 214,665 -0.03(-0.70%)
Jan 18, 2005 3.552 3.573 3.543 3.562 611,689 -0.00(-0.12%)
Jan 14, 2005 3.604 3.625 3.558 3.566 167,999 -0.04(-1.22%)
Jan 13, 2005 3.602 3.656 3.575 3.610 313,502 -0.05(-1.48%)
Jan 12, 2005 3.604 3.673 3.604 3.665 563,108 +0.07(+1.98%)
Jan 11, 2005 3.571 3.598 3.569 3.594 288,135 +0.05(+1.30%)
Jan 10, 2005 3.531 3.591 3.518 3.548 362,801 +0.02(+0.65%)
Jan 07, 2005 3.583 3.604 3.520 3.525 365,433 -0.04(-1.23%)
Jan 06, 2005 3.598 3.619 3.556 3.569 202,221 -0.02(-0.52%)
Jan 05, 2005 3.690 3.698 3.571 3.587 408,510 -0.14(-3.76%)
Jan 04, 2005 3.717 3.750 3.706 3.727 194,563 -0.01(-0.22%)
Jan 03, 2005 3.803 3.809 3.723 3.736 97,640 -0.09(-2.24%)
Dec 31, 2004 3.803 3.825 3.790 3.821 49,777 -0.00(-0.05%)
Dec 30, 2004 3.715 3.861 3.686 3.823 214,665 +0.08(+2.06%)
Dec 29, 2004 3.698 3.803 3.698 3.746 197,434 +0.08(+2.05%)
Dec 28, 2004 3.717 3.729 3.656 3.671 64,854 -0.03(-0.68%)
Dec 27, 2004 3.677 3.740 3.663 3.696 89,982 +0.02(+0.51%)
Dec 23, 2004 3.734 3.769 3.673 3.677 185,229 -0.06(-1.51%)
Dec 22, 2004 3.719 3.734 3.656 3.734 177,332 +0.03(+0.68%)
Dec 21, 2004 3.673 3.792 3.637 3.708 170,392 +0.04(+1.14%)
Dec 20, 2004 3.656 3.686 3.631 3.667 305,605 +0.00(+0.11%)
Dec 17, 2004 3.688 3.740 3.660 3.663 280,477 +0.02(+0.57%)
Dec 16, 2004 3.646 3.656 3.612 3.642 241,947 -0.03(-0.74%)
Dec 15, 2004 3.696 3.704 3.650 3.669 91,896 -0.01(-0.17%)
Dec 14, 2004 3.479 3.677 3.479 3.675 787,585 +0.14(+3.96%)
Dec 13, 2004 3.493 3.539 3.454 3.535 150,529 +0.03(+0.77%)
Dec 10, 2004 3.537 3.537 3.433 3.508 127,794 -0.03(-0.94%)
Dec 09, 2004 3.564 3.564 3.520 3.541 153,400 -0.02(-0.64%)
Dec 08, 2004 3.598 3.598 3.523 3.564 224,477 -0.05(-1.39%)
Dec 07, 2004 3.686 3.704 3.591 3.614 558,321 -0.18(-4.63%)
Dec 06, 2004 3.809 3.825 3.754 3.790 140,956 -0.02(-0.55%)
Dec 03, 2004 3.930 3.930 3.790 3.811 202,699 -0.13(-3.24%)
Dec 02, 2004 3.871 3.945 3.840 3.938 135,452 +0.07(+1.73%)
Dec 01, 2004 3.805 3.876 3.763 3.871 122,529 +0.05(+1.20%)
Nov 30, 2004 3.807 3.836 3.757 3.825 185,469 +0.00(+0.05%)
Nov 29, 2004 3.878 3.878 3.798 3.823 68,683 -0.05(-1.24%)
Nov 26, 2004 3.863 3.907 3.819 3.871 61,025 +0.01(+0.32%)
Nov 24, 2004 3.821 3.863 3.800 3.859 289,092 +0.06(+1.54%)
Nov 23, 2004 3.894 3.894 3.788 3.800 127,315 -0.06(-1.68%)
Nov 22, 2004 3.767 3.882 3.767 3.865 310,870 +0.10(+2.61%)
Nov 19, 2004 3.742 3.796 3.742 3.767 187,383 +0.01(+0.39%)
Nov 18, 2004 3.775 3.775 3.723 3.752 152,443 -0.03(-0.83%)
Nov 17, 2004 3.823 3.830 3.775 3.784 313,024 +0.00(+0.00%)
Nov 16, 2004 3.813 3.855 3.784 3.784 246,494 -0.04(-1.04%)
Nov 15, 2004 3.803 3.851 3.794 3.823 196,956 +0.04(+0.94%)
Nov 12, 2004 3.761 3.807 3.750 3.788 343,656 +0.03(+0.89%)
Nov 11, 2004 3.746 3.771 3.729 3.754 350,357 +0.01(+0.28%)
Nov 10, 2004 3.748 3.748 3.715 3.744 129,230 +0.00(+0.00%)
Nov 09, 2004 3.767 3.780 3.727 3.744 115,589 -0.02(-0.61%)
Nov 08, 2004 3.792 3.803 3.734 3.767 165,845 -0.01(-0.39%)
Nov 05, 2004 3.625 3.792 3.625 3.782 681,090 +0.14(+3.90%)
Nov 04, 2004 3.665 3.677 3.612 3.640 216,819 -0.02(-0.46%)
Nov 03, 2004 3.667 3.731 3.656 3.656 199,110 -0.00(-0.06%)
Nov 02, 2004 3.614 3.694 3.614 3.658 287,177 +0.04(+1.04%)
Nov 01, 2004 3.694 3.694 3.604 3.621 182,597 -0.07(-1.81%)
Oct 29, 2004 3.654 3.700 3.633 3.688 219,212 +0.06(+1.61%)
Oct 28, 2004 3.569 3.646 3.558 3.629 181,161 +0.08(+2.18%)
Oct 27, 2004 3.552 3.575 3.539 3.552 125,879 -0.00(-0.12%)
Oct 26, 2004 3.543 3.566 3.514 3.556 122,529 +0.02(+0.53%)
Oct 25, 2004 3.533 3.562 3.504 3.537 187,144 -0.02(-0.59%)
Oct 22, 2004 3.548 3.562 3.504 3.558 190,734 +0.00(+0.06%)
Oct 21, 2004 3.589 3.627 3.539 3.556 159,862 -0.03(-0.76%)
Oct 20, 2004 3.537 3.583 3.537 3.583 297,229 +0.06(+1.78%)
Oct 19, 2004 3.539 3.589 3.520 3.520 147,178 +0.00(+0.00%)
Oct 18, 2004 3.594 3.598 3.520 3.520 143,828 -0.07(-1.86%)
Oct 15, 2004 3.579 3.602 3.579 3.587 217,058 +0.02(+0.64%)
Oct 14, 2004 3.604 3.631 3.556 3.564 253,195 -0.04(-1.10%)
Oct 13, 2004 3.585 3.631 3.552 3.604 399,895 +0.03(+0.94%)
Oct 12, 2004 3.596 3.610 3.552 3.571 355,622 -0.04(-0.98%)
Oct 11, 2004 3.635 3.637 3.604 3.606 20,581 -0.02(-0.52%)
Oct 08, 2004 3.614 3.671 3.612 3.625 206,050 +0.04(+1.11%)
Oct 07, 2004 3.585 3.633 3.577 3.585 317,331 -0.05(-1.38%)
Oct 06, 2004 3.637 3.681 3.633 3.635 210,836 -0.00(-0.06%)
Oct 05, 2004 3.656 3.667 3.619 3.637 114,153 -0.05(-1.25%)
Oct 04, 2004 3.596 3.702 3.587 3.683 191,451 +0.07(+2.03%)
Oct 01, 2004 3.502 3.627 3.456 3.610 163,691 +0.13(+3.60%)
Sep 30, 2004 3.483 3.510 3.472 3.485 101,469 +0.00(+0.06%)
Sep 29, 2004 3.479 3.493 3.460 3.483 56,956 +0.02(+0.60%)
Sep 28, 2004 3.449 3.506 3.433 3.462 83,520 +0.01(+0.30%)
Sep 27, 2004 3.458 3.485 3.422 3.452 144,067 +0.01(+0.24%)
Sep 24, 2004 3.380 3.443 3.366 3.443 121,572 +0.04(+1.23%)
Sep 23, 2004 3.406 3.429 3.372 3.401 137,845 +0.01(+0.43%)
Sep 22, 2004 3.389 3.389 3.368 3.387 304,169 +0.01(+0.19%)
Sep 21, 2004 3.339 3.393 3.332 3.380 225,674 +0.05(+1.44%)
Sep 20, 2004 3.339 3.353 3.305 3.332 177,571 -0.01(-0.25%)
Sep 17, 2004 3.326 3.360 3.280 3.341 73,709 +0.02(+0.69%)
Sep 16, 2004 3.291 3.332 3.272 3.318 72,273 +0.01(+0.19%)
Sep 15, 2004 3.324 3.343 3.270 3.312 61,743 -0.05(-1.43%)
Sep 14, 2004 3.326 3.387 3.301 3.360 107,931 -0.00(-0.12%)
Sep 13, 2004 3.286 3.372 3.268 3.364 320,442 +0.08(+2.42%)
Sep 10, 2004 3.303 3.303 3.276 3.284 54,324 -0.03(-0.88%)
Sep 09, 2004 3.295 3.314 3.278 3.314 83,042 +0.01(+0.19%)
Sep 08, 2004 3.291 3.322 3.268 3.307 132,580 -0.02(-0.57%)
Sep 07, 2004 3.259 3.339 3.259 3.326 160,341 +0.08(+2.51%)
Sep 03, 2004 3.255 3.257 3.228 3.245 58,871 -0.00(-0.13%)
Sep 02, 2004 3.291 3.291 3.226 3.249 67,726 -0.03(-0.96%)
Sep 01, 2004 3.236 3.295 3.236 3.280 60,307 +0.03(+1.03%)
Aug 31, 2004 3.209 3.259 3.209 3.247 62,461 +0.05(+1.50%)
Aug 30, 2004 3.249 3.249 3.188 3.199 105,777 -0.05(-1.54%)
Aug 27, 2004 3.259 3.259 3.218 3.249 224,238 +0.01(+0.39%)
Aug 26, 2004 3.295 3.295 3.228 3.236 124,204 -0.05(-1.53%)
Aug 25, 2004 3.230 3.297 3.224 3.286 73,230 +0.06(+1.81%)
Aug 24, 2004 3.270 3.280 3.222 3.228 102,905 -0.03(-0.77%)
Aug 23, 2004 3.280 3.280 3.215 3.253 57,674 -0.01(-0.38%)
Aug 20, 2004 3.249 3.286 3.226 3.266 117,982 +0.03(+0.84%)
Aug 19, 2004 3.226 3.268 3.207 3.238 90,939 +0.03(+0.98%)
Aug 18, 2004 3.253 3.255 3.203 3.207 96,204 -0.05(-1.41%)
Aug 17, 2004 3.209 3.257 3.209 3.253 129,708 +0.04(+1.37%)
Aug 16, 2004 3.176 3.257 3.146 3.209 156,272 +0.04(+1.39%)
Aug 13, 2004 3.130 3.190 3.119 3.165 136,409 +0.07(+2.23%)
Aug 12, 2004 3.121 3.136 3.071 3.096 202,460 -0.07(-2.18%)
Aug 11, 2004 3.174 3.180 3.113 3.165 129,708 -0.02(-0.72%)
Aug 10, 2004 3.165 3.192 3.155 3.188 298,425 +0.03(+1.06%)
Aug 09, 2004 3.195 3.228 3.144 3.155 158,665 -0.03(-0.85%)
Aug 06, 2004 3.188 3.199 3.142 3.182 177,332 -0.00(-0.13%)
Aug 05, 2004 3.243 3.270 3.178 3.186 127,794 -0.05(-1.55%)
Aug 04, 2004 3.307 3.307 3.220 3.236 98,837 -0.06(-1.84%)
Aug 03, 2004 3.238 3.332 3.238 3.297 171,828 +0.04(+1.15%)
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.