Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

38.49 +0.30 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 28, 2004 2.236 2.236 2.183 2.207 31,694 -0.03(-1.39%)
May 27, 2004 2.152 2.246 2.152 2.238 119,395 +0.09(+4.18%)
May 26, 2004 2.143 2.165 2.142 2.148 37,772 +0.01(+0.70%)
May 25, 2004 2.088 2.133 2.088 2.133 48,192 +0.09(+4.28%)
May 24, 2004 2.061 2.061 2.044 2.045 16,064 -0.02(-1.06%)
May 21, 2004 2.025 2.075 2.025 2.067 40,811 +0.05(+2.45%)
May 20, 2004 1.993 2.027 1.984 2.018 161,943 +0.03(+1.27%)
May 19, 2004 1.998 2.031 1.992 1.992 28,654 +0.05(+2.49%)
May 18, 2004 1.969 1.980 1.932 1.944 34,299 -0.01(-0.47%)
May 17, 2004 1.979 1.989 1.940 1.953 58,178 -0.02(-1.11%)
May 14, 2004 1.935 1.989 1.930 1.975 163,246 +0.06(+2.94%)
May 13, 2004 1.959 1.959 1.915 1.919 33,430 -0.05(-2.57%)
May 12, 2004 1.938 1.974 1.899 1.969 50,797 +0.03(+1.48%)
May 11, 2004 1.935 1.943 1.923 1.940 34,299 +0.02(+0.90%)
May 10, 2004 1.960 1.960 1.919 1.923 41,679 -0.03(-1.30%)
May 07, 2004 1.999 2.000 1.947 1.949 60,783 -0.05(-2.59%)
May 06, 2004 2.021 2.021 1.987 2.000 43,416 -0.03(-1.36%)
May 05, 2004 1.991 2.031 1.987 2.028 58,612 +0.03(+1.50%)
May 04, 2004 2.002 2.014 1.989 1.998 43,416 +0.01(+0.58%)
May 03, 2004 2.007 2.015 1.981 1.987 87,267 +0.00(+0.12%)
Apr 30, 2004 1.992 2.004 1.977 1.984 45,587 +0.00(+0.00%)
Apr 29, 2004 1.943 2.015 1.943 1.984 514,052 +0.05(+2.44%)
Apr 28, 2004 1.950 1.955 1.900 1.937 374,250 -0.06(-2.89%)
Apr 27, 2004 2.064 2.064 1.982 1.995 73,374 -0.07(-3.35%)
Apr 26, 2004 2.053 2.084 2.052 2.064 92,043 +0.02(+0.90%)
Apr 23, 2004 2.090 2.090 2.015 2.045 214,477 -0.06(-2.63%)
Apr 22, 2004 2.096 2.116 2.091 2.101 63,388 +0.02(+1.05%)
Apr 21, 2004 2.104 2.110 2.079 2.079 122,868 -0.03(-1.20%)
Apr 20, 2004 2.102 2.120 2.090 2.104 72,505 +0.02(+1.05%)
Apr 19, 2004 2.089 2.091 2.076 2.082 54,270 -0.01(-0.66%)
Apr 16, 2004 2.084 2.103 2.075 2.096 106,804 +0.02(+1.11%)
Apr 15, 2004 2.125 2.127 2.059 2.073 59,480 -0.05(-2.33%)
Apr 14, 2004 2.110 2.143 2.099 2.122 88,135 -0.02(-0.97%)
Apr 13, 2004 2.192 2.192 2.125 2.143 99,858 -0.04(-1.95%)
Apr 12, 2004 2.223 2.223 2.178 2.186 99,423 -0.03(-1.40%)
Apr 08, 2004 2.242 2.246 2.200 2.217 83,793 -0.06(-2.48%)
Apr 07, 2004 2.251 2.279 2.251 2.273 68,164 +0.01(+0.25%)
Apr 06, 2004 2.280 2.280 2.251 2.268 105,068 -0.01(-0.35%)
Apr 05, 2004 2.221 2.283 2.203 2.276 93,345 +0.07(+2.97%)
Apr 02, 2004 2.165 2.260 2.165 2.210 168,890 +0.04(+1.70%)
Apr 01, 2004 2.154 2.173 2.104 2.173 128,513 +0.02(+0.96%)
Mar 31, 2004 2.211 2.211 2.139 2.152 74,242 -0.05(-2.35%)
Mar 30, 2004 2.142 2.217 2.132 2.204 183,217 +0.06(+2.90%)
Mar 29, 2004 2.125 2.159 2.125 2.142 128,078 +0.01(+0.54%)
Mar 26, 2004 2.099 2.147 2.099 2.131 107,673 +0.03(+1.48%)
Mar 25, 2004 2.008 2.111 2.008 2.099 199,716 +0.09(+4.65%)
Mar 24, 2004 2.004 2.018 1.987 2.006 64,256 -0.02(-0.91%)
Mar 23, 2004 2.013 2.033 1.999 2.025 130,683 +0.02(+1.15%)
Mar 22, 2004 2.034 2.034 1.980 2.002 66,861 -0.03(-1.64%)
Mar 19, 2004 2.050 2.059 2.025 2.035 30,825 -0.02(-1.01%)
Mar 18, 2004 2.042 2.057 2.012 2.056 76,847 +0.01(+0.73%)
Mar 17, 2004 2.037 2.056 2.029 2.041 69,032 +0.02(+1.14%)
Mar 16, 2004 2.084 2.084 1.996 2.018 111,146 -0.04(-2.12%)
Mar 15, 2004 2.109 2.109 2.056 2.061 122,000 -0.03(-1.65%)
Mar 12, 2004 2.061 2.096 2.046 2.096 125,908 +0.04(+1.96%)
Mar 11, 2004 2.136 2.142 2.051 2.056 170,192 -0.11(-5.05%)
Mar 10, 2004 2.194 2.194 2.135 2.165 140,235 -0.04(-1.78%)
Mar 09, 2004 2.217 2.217 2.185 2.204 61,651 -0.00(-0.21%)
Mar 08, 2004 2.211 2.240 2.198 2.209 71,203 -0.01(-0.47%)
Mar 05, 2004 2.171 2.241 2.171 2.219 78,584 +0.04(+2.01%)
Mar 04, 2004 2.210 2.210 2.162 2.175 99,858 -0.03(-1.25%)
Mar 03, 2004 2.159 2.203 2.155 2.203 114,185 +0.03(+1.27%)
Mar 02, 2004 2.211 2.211 2.154 2.175 154,128 -0.04(-2.02%)
Mar 01, 2004 2.175 2.221 2.175 2.220 147,182 +0.06(+2.55%)
Feb 27, 2004 2.118 2.174 2.118 2.165 138,064 +0.03(+1.57%)
Feb 26, 2004 2.126 2.132 2.120 2.132 49,060 +0.01(+0.38%)
Feb 25, 2004 2.142 2.143 2.120 2.124 73,808 -0.03(-1.55%)
Feb 24, 2004 2.141 2.162 2.134 2.157 148,050 +0.01(+0.70%)
Feb 23, 2004 2.157 2.169 2.134 2.142 142,406 -0.01(-0.69%)
Feb 20, 2004 2.132 2.171 2.126 2.157 105,936 +0.03(+1.19%)
Feb 19, 2004 2.163 2.167 2.126 2.132 171,929 -0.04(-2.06%)
Feb 18, 2004 2.215 2.215 2.170 2.177 256,157 -0.05(-2.27%)
Feb 17, 2004 2.287 2.287 2.226 2.227 126,342 -0.06(-2.57%)
Feb 13, 2004 2.269 2.295 2.260 2.286 126,776 +0.02(+1.02%)
Feb 12, 2004 2.361 2.361 2.246 2.263 161,509 -0.10(-4.10%)
Feb 11, 2004 2.353 2.387 2.333 2.360 127,644 +0.01(+0.34%)
Feb 10, 2004 2.359 2.391 2.347 2.352 81,623 +0.00(+0.00%)
Feb 09, 2004 2.341 2.383 2.336 2.352 163,680 +0.02(+0.69%)
Feb 06, 2004 2.326 2.348 2.304 2.336 148,918 +0.03(+1.40%)
Feb 05, 2004 2.296 2.339 2.296 2.303 269,616 +0.02(+0.91%)
Feb 04, 2004 2.264 2.308 2.253 2.283 139,801 +0.00(+0.05%)
Feb 03, 2004 2.248 2.314 2.248 2.281 220,122 +0.04(+1.69%)
Feb 02, 2004 2.219 2.280 2.198 2.243 140,669 +0.03(+1.14%)
Jan 30, 2004 2.213 2.236 2.209 2.218 73,374 -0.00(-0.16%)
Jan 29, 2004 2.228 2.232 2.204 2.221 390,315 +0.00(+0.10%)
Jan 28, 2004 2.234 2.235 2.217 2.219 197,111 -0.03(-1.28%)
Jan 27, 2004 2.257 2.270 2.243 2.248 137,196 +0.02(+0.77%)
Jan 26, 2004 2.212 2.233 2.202 2.231 291,325 +0.01(+0.57%)
Jan 23, 2004 2.205 2.262 2.201 2.218 148,050 -0.01(-0.57%)
Jan 22, 2004 2.119 2.235 2.119 2.231 1,297,721 +0.10(+4.70%)
Jan 21, 2004 2.175 2.177 2.124 2.131 116,790 -0.05(-2.43%)
Jan 20, 2004 2.170 2.194 2.170 2.183 71,203 +0.07(+3.32%)
Jan 16, 2004 2.117 2.128 2.097 2.113 72,505 -0.01(-0.65%)
Jan 15, 2004 2.154 2.163 2.124 2.127 146,748 -0.04(-2.07%)
Jan 14, 2004 2.167 2.181 2.152 2.172 102,463 -0.00(-0.05%)
Jan 13, 2004 2.200 2.232 2.169 2.173 163,680 -0.03(-1.20%)
Jan 12, 2004 2.236 2.236 2.187 2.200 117,224 -0.04(-1.90%)
Jan 09, 2004 2.175 2.246 2.171 2.242 171,929 +0.07(+3.18%)
Jan 08, 2004 2.177 2.195 2.148 2.173 124,605 +0.01(+0.43%)
Jan 07, 2004 2.147 2.165 2.113 2.164 228,805 +0.03(+1.29%)
Jan 06, 2004 2.044 2.149 2.041 2.136 362,528 +0.12(+5.70%)
Jan 05, 2004 1.957 2.025 1.957 2.021 196,677 +0.09(+4.84%)
Jan 02, 2004 1.929 1.935 1.912 1.928 79,452 +0.03(+1.45%)
Dec 31, 2003 1.924 1.943 1.900 1.900 149,787 -0.02(-0.84%)
Dec 30, 2003 1.906 1.959 1.906 1.916 121,132 +0.00(+0.00%)
Dec 29, 2003 1.890 1.930 1.890 1.916 95,082 +0.03(+1.40%)
Dec 26, 2003 1.877 1.890 1.877 1.890 7,380 +0.00(+0.06%)
Dec 24, 2003 1.858 1.898 1.846 1.889 54,270 +0.04(+2.12%)
Dec 23, 2003 1.863 1.867 1.850 1.850 65,993 -0.02(-1.11%)
Dec 22, 2003 1.856 1.882 1.831 1.870 197,979 +0.01(+0.56%)
Dec 19, 2003 1.843 1.867 1.839 1.860 79,452 +0.00(+0.12%)
Dec 18, 2003 1.833 1.854 1.833 1.858 116,356 +0.00(+0.06%)
Dec 17, 2003 1.835 1.856 1.829 1.856 125,473 +0.01(+0.37%)
Dec 16, 2003 1.840 1.863 1.837 1.850 68,164 +0.03(+1.39%)
Dec 15, 2003 1.813 1.845 1.813 1.824 173,666 +0.04(+2.00%)
Dec 12, 2003 1.769 1.803 1.769 1.788 102,028 +0.01(+0.39%)
Dec 11, 2003 1.762 1.786 1.742 1.782 64,256 -0.03(-1.47%)
Dec 10, 2003 1.856 1.858 1.803 1.808 113,317 -0.06(-3.44%)
Dec 09, 2003 1.846 1.873 1.846 1.873 59,480 +0.02(+1.25%)
Dec 08, 2003 1.854 1.854 1.845 1.850 28,654 -0.02(-0.93%)
Dec 05, 2003 1.851 1.865 1.851 1.867 23,879 +0.03(+1.50%)
Dec 04, 2003 1.820 1.839 1.820 1.839 81,623 -0.01(-0.81%)
Dec 03, 2003 1.839 1.865 1.839 1.854 72,071 +0.03(+1.77%)
Dec 02, 2003 1.783 1.823 1.783 1.822 72,071 +0.01(+0.83%)
Dec 01, 2003 1.788 1.809 1.742 1.807 111,580 +0.01(+0.45%)
Nov 28, 2003 1.784 1.820 1.784 1.799 85,096 +0.03(+1.43%)
Nov 26, 2003 1.841 1.844 1.765 1.774 215,346 -0.08(-4.53%)
Nov 25, 2003 1.867 1.867 1.858 1.858 25,615 -0.00(-0.19%)
Nov 24, 2003 1.891 1.894 1.838 1.861 144,577 -0.06(-3.00%)
Nov 21, 2003 1.915 1.929 1.909 1.919 85,964 -0.01(-0.66%)
Nov 20, 2003 1.900 1.935 1.896 1.931 125,473 +0.04(+2.07%)
Nov 19, 2003 1.884 1.898 1.879 1.892 85,530 +0.02(+1.23%)
Nov 18, 2003 1.812 1.869 1.812 1.869 211,872 +0.06(+3.57%)
Nov 17, 2003 1.790 1.803 1.759 1.805 49,060 -0.01(-0.70%)
Nov 14, 2003 1.851 1.859 1.816 1.817 44,284 -0.03(-1.68%)
Nov 13, 2003 1.851 1.865 1.848 1.848 15,629 -0.00(-0.12%)
Nov 12, 2003 1.858 1.858 1.850 1.851 54,704 +0.00(+0.19%)
Nov 11, 2003 1.825 1.852 1.813 1.847 59,914 +0.00(+0.12%)
Nov 10, 2003 1.806 1.858 1.806 1.845 94,648 +0.05(+2.89%)
Nov 07, 2003 1.797 1.801 1.794 1.793 531,853 -0.01(-0.32%)
Nov 06, 2003 1.806 1.806 1.779 1.799 135,025 -0.02(-0.95%)
Nov 05, 2003 1.808 1.843 1.813 1.816 213,609 -0.01(-0.69%)
Nov 04, 2003 1.808 1.843 1.808 1.829 164,114 +0.03(+1.60%)
Nov 03, 2003 1.801 1.807 1.793 1.800 92,911 -0.01(-0.51%)
Oct 31, 2003 1.802 1.809 1.802 1.809 46,455 +0.01(+0.58%)
Oct 30, 2003 1.824 1.826 1.791 1.799 53,402 +0.02(+1.17%)
Oct 29, 2003 1.761 1.792 1.761 1.778 72,939 +0.02(+1.05%)
Oct 28, 2003 1.747 1.769 1.747 1.760 611,305 +0.01(+0.59%)
Oct 27, 2003 1.739 1.754 1.737 1.749 159,338 +0.02(+0.93%)
Oct 24, 2003 1.740 1.746 1.724 1.733 49,929 -0.01(-0.40%)
Oct 23, 2003 1.737 1.749 1.718 1.740 181,047 +0.01(+0.33%)
Oct 22, 2003 1.738 1.748 1.704 1.734 80,320 +0.00(+0.00%)
Oct 21, 2003 1.736 1.736 1.725 1.734 24,747 -0.00(-0.07%)
Oct 20, 2003 1.739 1.742 1.737 1.736 84,228 -0.00(-0.07%)
Oct 17, 2003 1.776 1.776 1.727 1.737 93,779 -0.00(-0.13%)
Oct 16, 2003 1.723 1.739 1.714 1.739 38,206 +0.02(+1.41%)
Oct 15, 2003 1.684 1.716 1.684 1.715 65,993 +0.04(+2.69%)
Oct 14, 2003 1.677 1.688 1.670 1.670 46,889 -0.01(-0.82%)
Oct 13, 2003 1.674 1.684 1.672 1.684 6,946 +0.01(+0.55%)
Oct 10, 2003 1.669 1.680 1.663 1.674 103,765 +0.03(+1.54%)
Oct 09, 2003 1.653 1.676 1.643 1.649 585,689 +0.02(+1.49%)
Oct 08, 2003 1.607 1.626 1.607 1.625 88,135 +0.01(+0.93%)
Oct 07, 2003 1.687 1.671 1.596 1.610 145,879 -0.08(-4.57%)
Oct 06, 2003 1.689 1.689 1.651 1.687 102,463 -0.01(-0.68%)
Oct 03, 2003 1.701 1.709 1.692 1.699 180,612 -0.02(-1.07%)
Oct 02, 2003 1.736 1.737 1.716 1.717 138,064 -0.05(-2.99%)
Oct 01, 2003 1.791 1.791 1.761 1.770 63,822 +0.00(+0.26%)
Sep 30, 2003 1.801 1.801 1.746 1.765 113,751 -0.03(-1.92%)
Sep 29, 2003 1.782 1.814 1.782 1.800 115,053 +0.01(+0.84%)
Sep 26, 2003 1.805 1.805 1.785 1.785 148,918 -0.03(-1.65%)
Sep 25, 2003 1.831 1.833 1.806 1.815 162,378 -0.02(-0.94%)
Sep 24, 2003 1.835 1.839 1.832 1.832 21,708 +0.01(+0.57%)
Sep 23, 2003 1.815 1.824 1.806 1.822 19,537 +0.01(+0.38%)
Sep 22, 2003 1.823 1.824 1.807 1.815 44,719 -0.01(-0.50%)
Sep 19, 2003 1.837 1.841 1.824 1.824 25,615 -0.02(-0.88%)
Sep 18, 2003 1.802 1.840 1.792 1.840 247,040 +0.05(+2.77%)
Sep 17, 2003 1.792 1.797 1.786 1.791 230,976 +0.00(+0.00%)
Sep 16, 2003 1.795 1.805 1.791 1.791 32,562 +0.00(+0.06%)
Sep 15, 2003 1.788 1.802 1.788 1.790 31,259 +0.00(+0.13%)
Sep 12, 2003 1.784 1.791 1.782 1.787 37,772 +0.01(+0.32%)
Sep 11, 2003 1.762 1.784 1.761 1.782 40,377 +0.01(+0.52%)
Sep 10, 2003 1.779 1.795 1.752 1.772 161,075 -0.01(-0.52%)
Sep 09, 2003 1.799 1.799 1.772 1.782 176,705 -0.01(-0.71%)
Sep 08, 2003 1.756 1.797 1.744 1.794 26,918 +0.03(+1.56%)
Sep 05, 2003 1.762 1.776 1.762 1.767 38,640 +0.01(+0.46%)
Sep 04, 2003 1.749 1.759 1.742 1.759 80,754 +0.02(+1.06%)
Sep 03, 2003 1.730 1.746 1.718 1.740 62,519 +0.04(+2.58%)
Sep 02, 2003 1.645 1.716 1.645 1.696 81,623 +0.06(+3.37%)
Aug 29, 2003 1.631 1.659 1.631 1.641 32,562 +0.01(+0.85%)
Aug 28, 2003 1.676 1.677 1.610 1.627 135,893 -0.04(-2.62%)
Aug 27, 2003 1.681 1.681 1.665 1.671 45,153 -0.03(-1.76%)
Aug 26, 2003 1.706 1.719 1.687 1.701 33,864 -0.01(-0.34%)
Aug 25, 2003 1.699 1.709 1.699 1.707 12,156 +0.00(+0.07%)
Aug 22, 2003 1.734 1.734 1.674 1.706 285,246 -0.03(-1.92%)
Aug 21, 2003 1.745 1.760 1.731 1.739 59,480 -0.01(-0.85%)
Aug 20, 2003 1.768 1.768 1.752 1.754 28,654 -0.03(-1.87%)
Aug 19, 2003 1.807 1.807 1.787 1.787 21,708 -0.03(-1.40%)
Aug 18, 2003 1.814 1.825 1.807 1.813 19,103 -0.01(-0.57%)
Aug 15, 2003 1.817 1.823 1.813 1.823 103,331 +0.00(+0.06%)
Aug 14, 2003 1.756 1.824 1.756 1.822 133,723 +0.07(+4.15%)
Aug 13, 2003 1.688 1.755 1.688 1.749 103,765 +0.06(+3.83%)
Aug 12, 2003 1.696 1.698 1.679 1.685 39,074 -0.02(-1.01%)
Aug 11, 2003 1.680 1.710 1.680 1.702 58,178 +0.03(+1.86%)
Aug 08, 2003 1.678 1.685 1.664 1.671 68,598 +0.00(+0.14%)
Aug 07, 2003 1.684 1.707 1.663 1.669 56,441 -0.01(-0.89%)
Aug 06, 2003 1.732 1.732 1.684 1.684 501,027 -0.04(-2.60%)
Aug 05, 2003 1.748 1.769 1.729 1.729 46,021 -0.03(-1.83%)
Aug 04, 2003 1.762 1.762 1.761 1.761 868 -0.00(-0.07%)
Aug 01, 2003 1.772 1.793 1.760 1.762 30,391 -0.02(-0.97%)
Jul 31, 2003 1.756 1.801 1.755 1.779 59,046 +0.02(+1.31%)
Jul 30, 2003 1.771 1.783 1.754 1.756 120,263 -0.03(-1.49%)
Jul 29, 2003 1.808 1.812 1.772 1.783 54,270 -0.03(-1.71%)
Jul 28, 2003 1.790 1.817 1.780 1.814 56,007 +0.03(+1.94%)
Jul 25, 2003 1.771 1.785 1.762 1.779 38,640 +0.02(+1.05%)
Jul 24, 2003 1.788 1.812 1.759 1.761 45,587 -0.03(-1.42%)
Jul 23, 2003 1.770 1.792 1.769 1.786 46,455 +0.02(+1.04%)
Jul 22, 2003 1.772 1.776 1.746 1.768 85,964 -0.01(-0.71%)
Jul 21, 2003 1.779 1.786 1.763 1.780 72,071 -0.00(-0.13%)
Jul 18, 2003 1.786 1.786 1.764 1.783 90,740 -0.01(-0.83%)
Jul 17, 2003 1.870 1.870 1.790 1.798 134,157 -0.08(-4.06%)
Jul 16, 2003 1.877 1.897 1.867 1.874 98,121 +0.00(+0.25%)
Jul 15, 2003 1.903 1.903 1.865 1.869 178,876 -0.03(-1.40%)
Jul 14, 2003 1.850 1.903 1.850 1.896 90,740 +0.05(+2.81%)
Jul 11, 2003 1.843 1.854 1.837 1.844 19,537 +0.00(+0.06%)
Jul 10, 2003 1.829 1.843 1.817 1.843 30,391 -0.00(-0.13%)
Jul 09, 2003 1.865 1.867 1.843 1.845 42,982 -0.02(-1.17%)
Jul 08, 2003 1.848 1.879 1.829 1.867 205,794 +0.00(+0.06%)
Jul 07, 2003 1.837 1.866 1.837 1.866 62,954 +0.00(+0.00%)
Jul 03, 2003 1.850 1.868 1.850 1.866 180,178 +0.01(+0.68%)
Jul 02, 2003 1.828 1.870 1.828 1.853 37,772 +0.03(+1.51%)
Jul 01, 2003 1.865 1.865 1.797 1.825 19,103 -0.02(-1.25%)
Jun 30, 2003 1.826 1.848 1.821 1.848 26,049 +0.01(+0.31%)
Jun 27, 2003 1.850 1.855 1.838 1.843 42,114 -0.02(-0.93%)
Jun 26, 2003 1.846 1.870 1.846 1.860 56,875 -0.01(-0.49%)
Jun 25, 2003 1.835 1.886 1.835 1.869 83,793 +0.04(+2.46%)
Jun 24, 2003 1.828 1.853 1.823 1.824 26,918 -0.01(-0.63%)
Jun 23, 2003 1.882 1.882 1.828 1.836 40,811 -0.03(-1.85%)
Jun 20, 2003 1.854 1.879 1.843 1.870 94,648 +0.00(+0.25%)
Jun 19, 2003 1.831 1.876 1.831 1.866 73,374 +0.02(+1.00%)
Jun 18, 2003 1.807 1.865 1.807 1.847 38,206 +0.03(+1.45%)
Jun 17, 2003 1.747 1.826 1.747 1.821 59,480 +0.07(+3.81%)
Jun 16, 2003 1.756 1.765 1.739 1.754 39,074 -0.00(-0.13%)
Jun 13, 2003 1.769 1.769 1.754 1.756 10,419 +0.00(+0.26%)
Jun 12, 2003 1.727 1.752 1.727 1.752 45,153 +0.02(+0.93%)
Jun 11, 2003 1.734 1.740 1.731 1.736 6,512 +0.01(+0.60%)
Jun 10, 2003 1.712 1.727 1.711 1.725 24,747 +0.00(+0.00%)
Jun 09, 2003 1.719 1.729 1.704 1.725 56,875 -0.00(-0.20%)
Jun 06, 2003 1.742 1.779 1.717 1.729 76,847 -0.00(-0.20%)
Jun 05, 2003 1.704 1.739 1.703 1.732 32,562 +0.03(+1.90%)
Jun 04, 2003 1.661 1.702 1.661 1.700 36,035 +0.04(+2.64%)
Jun 03, 2003 1.653 1.658 1.641 1.656 51,231 -0.00(-0.14%)
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.