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

Rogers Communications (TSX: RCI-B )

52.57 +0.03 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 31, 2010 36.20 36.20 35.32 36.08 426,162 +0.30(+0.84%)
May 28, 2010 35.70 36.23 35.52 35.78 904,416 -0.06(-0.17%)
May 27, 2010 35.40 36.28 35.40 35.84 2,478,952 +0.59(+1.67%)
May 26, 2010 36.00 36.48 35.17 35.25 3,240,296 -0.79(-2.19%)
May 25, 2010 34.70 36.05 34.61 36.04 2,629,593 +0.04(+0.11%)
May 21, 2010 35.01 36.03 34.49 36.00 1,830,106 +0.51(+1.44%)
May 20, 2010 36.19 36.26 35.36 35.49 2,592,179 -1.06(-2.90%)
May 19, 2010 36.58 36.95 36.27 36.55 1,970,798 +0.08(+0.22%)
May 18, 2010 36.77 37.29 36.37 36.47 1,480,211 -0.08(-0.22%)
May 17, 2010 36.77 37.10 36.14 36.55 1,673,793 -0.15(-0.41%)
May 14, 2010 36.85 36.90 36.38 36.70 1,819,905 -0.23(-0.62%)
May 13, 2010 36.21 36.95 36.15 36.93 1,711,135 +0.72(+1.99%)
May 12, 2010 35.99 36.31 35.74 36.21 2,377,974 +0.17(+0.47%)
May 11, 2010 36.00 36.36 36.04 36.04 2,750,716 +0.16(+0.45%)
May 10, 2010 36.50 35.93 35.53 35.88 1,701,874 -0.10(-0.28%)
May 07, 2010 36.25 36.39 35.42 35.98 2,552,290 -0.27(-0.74%)
May 06, 2010 35.50 36.46 34.60 36.25 2,137,518 +0.17(+0.47%)
May 05, 2010 36.20 36.40 36.00 36.08 1,720,407 -0.66(-1.80%)
May 04, 2010 36.70 36.81 36.30 36.74 1,365,665 -0.10(-0.27%)
May 03, 2010 36.55 37.19 36.36 36.84 1,165,747 +0.63(+1.74%)
Apr 30, 2010 36.01 36.65 35.75 36.21 1,849,156 +0.37(+1.03%)
Apr 29, 2010 35.16 36.06 35.12 35.84 1,452,922 +0.78(+2.22%)
Apr 28, 2010 36.35 36.48 34.95 35.06 2,400,300 -0.59(-1.65%)
Apr 27, 2010 35.47 36.48 35.47 35.65 2,743,658 +0.20(+0.56%)
Apr 26, 2010 35.14 35.47 35.13 35.45 1,489,185 +0.18(+0.51%)
Apr 23, 2010 35.27 35.58 35.06 35.27 1,724,849 +0.00(+0.00%)
Apr 22, 2010 34.40 35.27 34.40 35.27 1,937,776 +0.70(+2.02%)
Apr 21, 2010 34.60 34.69 34.39 34.57 1,324,350 +0.07(+0.20%)
Apr 20, 2010 34.93 34.95 34.50 34.50 1,557,829 -0.48(-1.37%)
Apr 19, 2010 34.50 34.99 34.40 34.98 2,062,588 +0.41(+1.19%)
Apr 16, 2010 34.98 35.17 34.51 34.57 1,577,054 -0.28(-0.80%)
Apr 15, 2010 34.06 34.92 34.02 34.85 1,409,070 +0.60(+1.75%)
Apr 14, 2010 33.91 34.27 33.86 34.25 1,054,708 +0.29(+0.85%)
Apr 13, 2010 33.97 34.24 33.83 33.96 1,133,661 -0.20(-0.59%)
Apr 12, 2010 33.94 34.31 33.83 34.16 1,015,102 +0.31(+0.92%)
Apr 09, 2010 33.76 33.93 33.49 33.85 1,041,340 +0.04(+0.12%)
Apr 08, 2010 34.18 34.18 33.45 33.81 1,225,962 -0.12(-0.35%)
Apr 07, 2010 33.75 34.22 33.52 33.93 1,452,474 -0.07(-0.21%)
Apr 06, 2010 34.05 34.37 33.93 34.00 1,394,797 -0.27(-0.79%)
Apr 05, 2010 34.26 34.41 34.01 34.27 1,162,789 -0.02(-0.06%)
Apr 01, 2010 34.29 34.29 34.29 0 -0.40(-1.15%)
Mar 31, 2010 34.75 35.09 34.43 34.69 1,332,413 -0.06(-0.17%)
Mar 30, 2010 34.70 34.98 34.51 34.75 1,036,058 +0.15(+0.43%)
Mar 29, 2010 34.59 34.63 34.29 34.60 843,201 +0.15(+0.44%)
Mar 26, 2010 34.83 34.90 34.21 34.45 896,308 -0.48(-1.37%)
Mar 25, 2010 34.75 34.94 34.51 34.93 1,054,212 +0.36(+1.04%)
Mar 24, 2010 35.32 35.32 34.37 34.57 1,869,421 -0.76(-2.15%)
Mar 23, 2010 35.49 35.58 35.26 35.33 828,466 -0.02(-0.06%)
Mar 22, 2010 35.15 35.70 35.01 35.35 891,902 -0.02(-0.06%)
Mar 19, 2010 35.65 35.98 35.23 35.37 5,767,937 -0.29(-0.81%)
Mar 18, 2010 35.75 35.95 35.45 35.66 1,911,046 -0.04(-0.11%)
Mar 17, 2010 35.25 35.95 35.18 35.70 1,884,142 +0.46(+1.31%)
Mar 16, 2010 35.26 35.49 34.97 35.24 1,750,578 +0.14(+0.40%)
Mar 15, 2010 34.80 35.10 34.86 35.10 1,855,882 +0.37(+1.07%)
Mar 12, 2010 35.45 35.76 34.24 34.73 2,814,690 -0.56(-1.59%)
Mar 11, 2010 34.98 35.38 34.93 35.29 1,627,221 +0.23(+0.66%)
Mar 10, 2010 34.55 35.33 34.50 35.06 3,762,854 +0.66(+1.92%)
Mar 09, 2010 33.74 34.52 33.60 34.40 2,195,617 +0.76(+2.26%)
Mar 08, 2010 34.60 34.60 33.59 33.64 2,922,786 -0.63(-1.84%)
Mar 05, 2010 34.00 34.54 33.91 34.27 1,342,162 +0.40(+1.18%)
Mar 04, 2010 33.90 34.05 33.57 33.87 2,294,635 -0.29(-0.85%)
Mar 03, 2010 34.84 34.88 34.06 34.16 1,738,953 -0.84(-2.40%)
Mar 02, 2010 35.35 35.47 34.93 35.00 3,274,776 -0.35(-0.99%)
Mar 01, 2010 34.85 35.40 34.73 35.35 3,425,042 +0.68(+1.96%)
Feb 26, 2010 34.37 34.95 34.37 34.67 2,395,290 +0.22(+0.64%)
Feb 25, 2010 34.10 34.53 33.89 34.45 1,830,982 +0.20(+0.58%)
Feb 24, 2010 34.25 34.61 34.21 34.25 1,878,765 +0.08(+0.23%)
Feb 23, 2010 33.90 34.23 33.88 34.17 2,356,361 +0.23(+0.68%)
Feb 22, 2010 33.99 34.10 33.80 33.94 1,689,772 +0.06(+0.18%)
Feb 19, 2010 33.62 34.21 33.57 33.88 2,415,926 +0.43(+1.29%)
Feb 18, 2010 33.25 33.60 32.88 33.45 3,566,370 +0.51(+1.55%)
Feb 17, 2010 34.45 34.45 32.66 32.94 7,062,913 -1.58(-4.58%)
Feb 16, 2010 34.90 35.00 34.12 34.52 1,619,585 -0.38(-1.09%)
Feb 12, 2010 34.90 34.90 34.90 0 +0.52(+1.51%)
Feb 11, 2010 33.68 34.38 33.46 34.38 1,684,886 +0.64(+1.90%)
Feb 10, 2010 33.45 33.74 33.23 33.74 887,595 +0.31(+0.93%)
Feb 09, 2010 33.46 33.65 33.10 33.43 888,958 +0.22(+0.66%)
Feb 08, 2010 33.25 33.37 33.05 33.21 1,259,027 +0.16(+0.48%)
Feb 05, 2010 33.01 33.29 32.40 33.05 1,318,429 +0.06(+0.18%)
Feb 04, 2010 32.75 33.33 32.75 32.99 1,549,531 -0.06(-0.18%)
Feb 03, 2010 33.01 33.45 32.66 33.05 1,252,322 -0.38(-1.14%)
Feb 02, 2010 32.87 33.50 32.40 33.43 2,863,348 -0.13(-0.39%)
Feb 01, 2010 33.31 33.75 33.19 33.56 959,604 +0.20(+0.60%)
Jan 29, 2010 33.62 33.71 33.03 33.36 2,458,677 -0.26(-0.77%)
Jan 28, 2010 33.40 33.92 33.40 33.62 2,178,969 +0.28(+0.84%)
Jan 27, 2010 32.52 33.42 32.41 33.34 3,476,278 +0.60(+1.83%)
Jan 26, 2010 32.46 32.80 32.25 32.74 1,771,935 +0.27(+0.83%)
Jan 25, 2010 32.30 32.69 31.87 32.47 1,879,119 +0.12(+0.37%)
Jan 22, 2010 32.67 32.75 32.25 32.35 1,927,124 -0.36(-1.10%)
Jan 21, 2010 31.98 32.86 31.98 32.71 2,499,904 +0.68(+2.12%)
Jan 20, 2010 31.77 32.03 31.71 32.03 2,058,177 +0.22(+0.69%)
Jan 19, 2010 31.30 31.89 31.29 31.81 1,346,106 +0.56(+1.79%)
Jan 18, 2010 31.65 31.74 31.04 31.25 663,384 -0.27(-0.86%)
Jan 15, 2010 31.58 31.69 31.40 31.52 3,001,686 +0.03(+0.10%)
Jan 14, 2010 32.15 32.15 31.42 31.49 1,560,033 -0.51(-1.59%)
Jan 13, 2010 31.81 32.23 31.64 32.00 1,379,676 +0.24(+0.76%)
Jan 12, 2010 31.87 32.38 31.70 31.76 1,101,988 -0.20(-0.63%)
Jan 11, 2010 31.45 31.99 31.30 31.96 1,852,785 +0.59(+1.88%)
Jan 08, 2010 30.85 31.41 30.85 31.37 1,625,381 +0.42(+1.36%)
Jan 07, 2010 31.05 31.15 30.64 30.95 1,789,332 -0.15(-0.48%)
Jan 06, 2010 31.08 31.18 30.78 31.10 2,194,732 -0.06(-0.19%)
Jan 05, 2010 31.83 32.15 30.99 31.16 1,918,447 -0.58(-1.83%)
Jan 04, 2010 32.80 32.88 31.58 31.74 1,073,274 -0.95(-2.91%)
Dec 31, 2009 32.69 32.69 32.69 0 +0.06(+0.18%)
Dec 30, 2009 32.10 32.74 32.06 32.63 1,442,332 +0.40(+1.24%)
Dec 29, 2009 32.11 32.62 31.93 32.23 1,268,440 -0.15(-0.46%)
Dec 24, 2009 31.95 32.38 31.95 32.38 204,986 +0.40(+1.25%)
Dec 23, 2009 31.99 32.36 31.80 31.98 1,541,443 +0.08(+0.25%)
Dec 22, 2009 31.61 32.13 31.48 31.90 1,847,711 +0.25(+0.79%)
Dec 21, 2009 31.34 32.41 31.13 31.65 2,909,556 +0.46(+1.47%)
Dec 18, 2009 30.55 31.44 30.42 31.19 6,643,666 +0.40(+1.30%)
Dec 17, 2009 30.70 31.01 30.51 30.79 2,801,209 +0.32(+1.05%)
Dec 16, 2009 30.81 31.26 30.41 30.47 2,622,127 -0.23(-0.75%)
Dec 15, 2009 29.89 31.05 29.80 30.70 4,510,975 +0.61(+2.03%)
Dec 14, 2009 31.10 30.73 29.95 30.09 3,836,854 -0.96(-3.09%)
Dec 11, 2009 32.00 32.45 30.95 31.05 6,389,991 -2.32(-6.95%)
Dec 10, 2009 33.65 33.75 33.14 33.37 2,310,530 -0.43(-1.27%)
Dec 09, 2009 33.46 33.95 33.08 33.80 2,074,936 +0.20(+0.60%)
Dec 08, 2009 33.45 33.99 33.41 33.60 2,104,249 -0.11(-0.33%)
Dec 07, 2009 32.90 34.06 32.90 33.71 2,163,440 +0.65(+1.97%)
Dec 04, 2009 33.04 33.54 32.79 33.06 2,195,858 +0.16(+0.49%)
Dec 03, 2009 32.65 33.34 32.65 32.90 3,107,796 +0.00(+0.00%)
Dec 02, 2009 32.76 33.08 32.53 32.90 2,997,754 +0.08(+0.24%)
Dec 01, 2009 31.94 32.92 31.76 32.82 2,277,442 +1.07(+3.37%)
Nov 30, 2009 32.19 32.34 31.75 31.75 2,091,827 -0.30(-0.94%)
Nov 27, 2009 31.71 32.25 31.63 32.05 979,778 -0.21(-0.65%)
Nov 26, 2009 32.50 32.50 32.07 32.26 502,626 -0.49(-1.50%)
Nov 25, 2009 32.07 32.87 31.91 32.75 1,550,459 +0.72(+2.25%)
Nov 24, 2009 32.30 32.30 31.89 32.03 1,402,527 -0.07(-0.22%)
Nov 23, 2009 32.20 32.50 31.97 32.10 1,891,452 +0.05(+0.16%)
Nov 20, 2009 32.75 32.77 31.57 32.05 3,458,664 -0.86(-2.61%)
Nov 19, 2009 32.85 33.05 32.51 32.91 1,765,885 +0.03(+0.09%)
Nov 18, 2009 33.04 33.18 32.71 32.88 1,642,040 -0.26(-0.78%)
Nov 17, 2009 33.50 34.27 33.05 33.14 2,122,115 -0.20(-0.60%)
Nov 16, 2009 32.74 33.34 32.67 33.34 2,027,931 +0.73(+2.24%)
Nov 13, 2009 32.15 32.76 32.35 32.61 1,556,717 +0.32(+0.99%)
Nov 12, 2009 32.00 32.45 32.00 32.29 1,813,073 +0.14(+0.44%)
Nov 11, 2009 32.39 32.65 31.94 32.15 1,981,330 +0.05(+0.16%)
Nov 10, 2009 32.45 32.51 32.00 32.10 2,894,008 -0.36(-1.11%)
Nov 09, 2009 32.35 32.52 32.21 32.46 1,461,867 +0.31(+0.96%)
Nov 06, 2009 32.00 32.30 31.73 32.15 1,576,242 +0.08(+0.25%)
Nov 05, 2009 32.09 32.25 31.97 32.07 2,105,924 -0.02(-0.06%)
Nov 04, 2009 32.23 32.32 31.92 32.09 2,521,394 -0.05(-0.16%)
Nov 03, 2009 31.95 32.15 31.90 32.14 4,917,291 -0.08(-0.25%)
Nov 02, 2009 31.70 32.22 31.37 32.22 3,097,021 +0.47(+1.48%)
Oct 30, 2009 32.99 33.34 31.48 31.75 8,052,667 +0.77(+2.49%)
Oct 29, 2009 30.50 31.35 30.35 30.98 2,664,663 +0.68(+2.24%)
Oct 28, 2009 30.30 30.94 29.68 30.30 3,172,627 -0.16(-0.53%)
Oct 27, 2009 30.14 30.69 29.80 30.46 7,913,196 +1.56(+5.40%)
Oct 26, 2009 28.99 29.30 28.51 28.90 1,421,067 +0.01(+0.03%)
Oct 23, 2009 29.40 29.02 28.78 28.89 1,987,486 -0.33(-1.13%)
Oct 22, 2009 29.00 29.29 28.83 29.22 1,595,971 +0.47(+1.63%)
Oct 21, 2009 28.40 29.12 28.35 28.75 3,002,250 +0.42(+1.48%)
Oct 20, 2009 27.60 28.36 28.02 28.33 2,278,938 +0.76(+2.76%)
Oct 19, 2009 27.86 27.93 27.52 27.57 1,333,677 -0.23(-0.83%)
Oct 16, 2009 27.66 27.91 27.46 27.80 1,327,587 +0.13(+0.47%)
Oct 15, 2009 27.50 27.94 27.45 27.67 3,065,628 +0.09(+0.33%)
Oct 14, 2009 28.24 28.44 27.40 27.58 2,932,821 -0.62(-2.20%)
Oct 13, 2009 28.32 28.32 27.63 28.20 2,444,818 -0.20(-0.70%)
Oct 09, 2009 28.43 28.55 28.22 28.40 1,612,947 -0.08(-0.28%)
Oct 08, 2009 28.12 28.79 28.12 28.48 3,202,169 +0.28(+0.99%)
Oct 07, 2009 28.06 28.20 27.77 28.20 3,900,962 +0.15(+0.53%)
Oct 06, 2009 28.83 28.86 28.01 28.05 4,376,961 -0.90(-3.11%)
Oct 05, 2009 28.92 29.17 28.76 28.95 1,058,543 -0.14(-0.48%)
Oct 02, 2009 28.94 29.22 28.71 29.09 1,866,185 +0.04(+0.14%)
Oct 01, 2009 30.43 30.43 29.05 29.05 1,811,097 -1.18(-3.90%)
Sep 30, 2009 30.30 30.40 29.95 30.23 3,383,446 -0.01(-0.03%)
Sep 29, 2009 30.06 30.46 29.81 30.24 1,760,105 +0.25(+0.83%)
Sep 28, 2009 29.54 30.10 29.54 29.99 1,433,315 +0.38(+1.28%)
Sep 25, 2009 29.74 30.03 29.50 29.61 1,513,533 +0.03(+0.10%)
Sep 24, 2009 29.86 29.97 29.48 29.58 1,716,885 -0.22(-0.74%)
Sep 23, 2009 30.00 30.13 29.68 29.80 2,432,789 -0.11(-0.37%)
Sep 22, 2009 29.99 30.24 29.78 29.91 2,217,713 +0.10(+0.34%)
Sep 21, 2009 30.25 30.56 29.71 29.81 3,056,000 -0.69(-2.26%)
Sep 18, 2009 30.54 30.88 30.50 30.50 4,432,028 -0.04(-0.13%)
Sep 17, 2009 30.70 31.13 30.42 30.54 1,049,466 -0.15(-0.49%)
Sep 16, 2009 30.49 30.71 30.26 30.69 1,751,138 +0.28(+0.92%)
Sep 15, 2009 30.74 30.92 30.06 30.41 1,322,427 -0.26(-0.85%)
Sep 14, 2009 30.75 31.33 30.54 30.67 1,232,162 -0.13(-0.42%)
Sep 11, 2009 30.47 30.90 30.32 30.80 1,242,139 +0.35(+1.15%)
Sep 10, 2009 30.11 30.52 30.00 30.45 1,812,308 +0.14(+0.46%)
Sep 09, 2009 30.16 30.59 30.02 30.31 1,385,786 +0.07(+0.23%)
Sep 08, 2009 30.75 31.00 30.03 30.24 1,086,810 -0.56(-1.82%)
Sep 04, 2009 29.90 30.87 29.90 30.80 1,240,812 +0.58(+1.92%)
Sep 03, 2009 30.27 30.56 30.20 30.22 1,872,091 -0.05(-0.17%)
Sep 02, 2009 29.75 30.81 29.75 30.27 5,926,783 +0.57(+1.92%)
Sep 01, 2009 29.50 29.99 29.46 29.70 2,701,255 -0.44(-1.46%)
Aug 31, 2009 30.16 30.25 29.66 30.14 1,123,624 -0.10(-0.33%)
Aug 28, 2009 29.50 30.25 29.50 30.24 1,601,406 +0.90(+3.07%)
Aug 27, 2009 29.75 29.75 29.29 29.34 2,300,690 -0.40(-1.34%)
Aug 26, 2009 29.75 29.90 29.52 29.74 1,226,237 +0.10(+0.34%)
Aug 25, 2009 29.73 29.81 29.60 29.64 1,873,171 +0.11(+0.37%)
Aug 24, 2009 29.86 29.90 29.45 29.53 2,099,469 -0.18(-0.61%)
Aug 21, 2009 29.90 29.90 29.63 29.71 1,143,901 +0.08(+0.27%)
Aug 20, 2009 29.65 29.94 29.60 29.63 851,131 -0.26(-0.87%)
Aug 19, 2009 29.99 30.02 29.57 29.89 1,077,314 -0.26(-0.86%)
Aug 18, 2009 30.34 30.34 30.05 30.15 1,137,545 +0.01(+0.03%)
Aug 17, 2009 30.17 30.37 30.14 30.14 1,103,905 -0.85(-2.74%)
Aug 14, 2009 30.53 30.99 30.15 30.99 2,131,445 +0.46(+1.51%)
Aug 13, 2009 29.89 30.72 29.76 30.53 3,851,291 +0.89(+3.00%)
Aug 12, 2009 29.05 29.95 29.05 29.64 2,815,809 +0.39(+1.33%)
Aug 11, 2009 29.23 29.25 28.85 29.25 1,639,242 +0.39(+1.35%)
Aug 10, 2009 28.90 29.05 28.75 28.86 975,141 -0.04(-0.14%)
Aug 07, 2009 28.80 29.20 28.63 28.90 1,384,114 +0.31(+1.08%)
Aug 06, 2009 29.00 29.13 28.59 28.59 1,218,387 -0.34(-1.18%)
Aug 05, 2009 29.50 29.50 28.82 28.93 2,611,588 -0.54(-1.83%)
Aug 04, 2009 29.89 29.90 29.11 29.47 2,707,768 -0.46(-1.54%)
Jul 31, 2009 30.00 30.31 29.93 29.93 2,618,980 -0.38(-1.25%)
Jul 30, 2009 29.61 30.33 29.48 30.31 2,519,247 +1.12(+3.84%)
Jul 29, 2009 29.35 29.65 29.16 29.19 2,008,615 -0.26(-0.88%)
Jul 28, 2009 29.51 29.70 28.63 29.45 5,967,744 -1.53(-4.94%)
Jul 27, 2009 30.90 31.07 30.52 30.98 957,561 -0.03(-0.10%)
Jul 24, 2009 31.50 31.54 31.01 31.01 821,495 -0.36(-1.15%)
Jul 23, 2009 30.85 31.43 30.75 31.37 1,353,207 +0.69(+2.25%)
Jul 22, 2009 31.37 31.42 30.65 30.68 762,822 -0.64(-2.04%)
Jul 21, 2009 31.14 31.88 31.13 31.32 1,495,942 +0.22(+0.71%)
Jul 20, 2009 30.82 31.15 30.63 31.10 903,448 +0.35(+1.14%)
Jul 17, 2009 30.20 30.75 30.07 30.75 923,617 +0.55(+1.82%)
Jul 16, 2009 30.35 30.46 30.07 30.20 1,183,080 -0.21(-0.69%)
Jul 15, 2009 30.50 30.66 30.19 30.41 1,482,379 +0.33(+1.10%)
Jul 14, 2009 30.23 30.23 29.85 30.08 1,142,562 -0.07(-0.23%)
Jul 13, 2009 30.06 30.15 29.76 30.15 1,835,523 +0.13(+0.43%)
Jul 10, 2009 29.30 30.03 29.20 30.02 3,146,430 +0.69(+2.35%)
Jul 09, 2009 28.48 29.54 28.33 29.33 1,557,676 +0.84(+2.95%)
Jul 08, 2009 28.82 29.18 28.29 28.49 1,136,117 -0.47(-1.62%)
Jul 07, 2009 29.71 29.80 28.91 28.96 1,123,206 -0.46(-1.56%)
Jul 06, 2009 30.10 30.13 29.20 29.42 799,714 -0.52(-1.74%)
Jul 03, 2009 29.98 30.08 29.65 29.94 191,427 +0.05(+0.17%)
Jul 02, 2009 30.24 30.31 29.67 29.89 1,410,787 -0.01(-0.03%)
Jun 30, 2009 30.55 30.70 29.73 29.90 1,516,798 -0.56(-1.84%)
Jun 29, 2009 30.50 30.80 30.31 30.46 1,381,169 +0.21(+0.69%)
Jun 26, 2009 30.23 30.63 30.05 30.25 1,700,956 +0.07(+0.23%)
Jun 25, 2009 30.29 30.25 29.96 30.18 1,651,687 +0.04(+0.13%)
Jun 24, 2009 29.68 30.15 29.55 30.14 2,463,759 +0.84(+2.87%)
Jun 23, 2009 29.00 29.37 28.91 29.30 3,532,197 +0.39(+1.35%)
Jun 22, 2009 29.50 29.57 28.87 28.91 2,357,697 -0.67(-2.27%)
Jun 19, 2009 29.80 30.01 29.36 29.58 3,067,372 -0.04(-0.14%)
Jun 18, 2009 30.06 30.19 29.37 29.62 2,714,132 -0.57(-1.89%)
Jun 17, 2009 30.45 30.45 29.90 30.19 1,851,883 +0.01(+0.03%)
Jun 16, 2009 30.58 30.66 29.91 30.18 1,934,439 -0.02(-0.07%)
Jun 15, 2009 31.19 31.23 30.11 30.20 1,477,078 -0.87(-2.80%)
Jun 12, 2009 31.24 31.41 30.94 31.07 2,011,348 -0.11(-0.35%)
Jun 11, 2009 31.80 31.89 30.87 31.18 8,355,190 -0.50(-1.58%)
Jun 10, 2009 32.30 32.40 31.40 31.68 4,233,882 -0.46(-1.43%)
Jun 09, 2009 32.45 32.48 31.96 32.14 1,947,969 -0.19(-0.59%)
Jun 08, 2009 32.64 32.40 32.03 32.33 1,287,567 -0.36(-1.10%)
Jun 05, 2009 32.62 32.78 32.48 32.69 2,012,006 +0.20(+0.62%)
Jun 04, 2009 32.70 33.02 32.45 32.49 1,603,590 -0.11(-0.34%)
Jun 03, 2009 32.42 33.15 32.42 32.60 2,027,524 +0.00(+0.00%)
Jun 02, 2009 32.73 33.00 32.48 32.60 1,533,587 -0.11(-0.34%)
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.