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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 1.505 1.529 1.505 1.529 24,033 +0.03(+1.78%)
Apr 29, 2003 1.503 1.506 1.501 1.502 4,720 +0.01(+0.47%)
Apr 28, 2003 1.488 1.509 1.488 1.495 21,458 -0.00(-0.31%)
Apr 25, 2003 1.480 1.499 1.460 1.499 115,876 +0.01(+0.55%)
Apr 24, 2003 1.498 1.498 1.463 1.491 29,183 -0.02(-1.31%)
Apr 23, 2003 1.533 1.533 1.498 1.511 249,349 -0.03(-2.04%)
Apr 22, 2003 1.531 1.551 1.531 1.542 125,318 +0.00(+0.23%)
Apr 21, 2003 1.449 1.540 1.449 1.539 189,694 +0.10(+6.62%)
Apr 17, 2003 1.405 1.446 1.405 1.443 145,060 +0.12(+8.78%)
Apr 16, 2003 1.391 1.395 1.327 1.327 102,143 -0.07(-4.93%)
Apr 15, 2003 1.361 1.405 1.361 1.396 40,342 +0.03(+2.57%)
Apr 14, 2003 1.335 1.375 1.320 1.361 29,612 +0.02(+1.74%)
Apr 11, 2003 1.349 1.370 1.332 1.337 8,154 -0.02(-1.12%)
Apr 10, 2003 1.342 1.355 1.332 1.353 27,896 +0.02(+1.22%)
Apr 09, 2003 1.393 1.393 1.332 1.336 46,350 -0.06(-4.10%)
Apr 08, 2003 1.378 1.398 1.378 1.393 18,025 +0.02(+1.18%)
Apr 07, 2003 1.356 1.386 1.356 1.377 35,621 +0.03(+1.98%)
Apr 04, 2003 1.361 1.371 1.344 1.350 30,471 -0.01(-0.86%)
Apr 03, 2003 1.354 1.370 1.350 1.362 52,359 +0.01(+0.95%)
Apr 02, 2003 1.289 1.353 1.289 1.349 55,363 +0.07(+5.85%)
Apr 01, 2003 1.244 1.275 1.228 1.275 65,663 +0.03(+2.63%)
Mar 31, 2003 1.255 1.255 1.230 1.242 37,338 -0.03(-2.20%)
Mar 28, 2003 1.278 1.289 1.268 1.270 119,739 +0.00(+0.00%)
Mar 27, 2003 1.254 1.275 1.251 1.270 56,650 +0.01(+0.93%)
Mar 26, 2003 1.248 1.268 1.243 1.258 187,548 +0.02(+1.79%)
Mar 25, 2003 1.176 1.244 1.176 1.236 139,051 +0.08(+6.63%)
Mar 24, 2003 1.229 1.229 1.152 1.159 131,755 -0.07(-5.60%)
Mar 21, 2003 1.181 1.228 1.181 1.228 267,803 +0.05(+4.05%)
Mar 20, 2003 1.142 1.183 1.129 1.180 81,542 +0.04(+3.47%)
Mar 19, 2003 1.150 1.151 1.129 1.141 42,917 -0.00(-0.31%)
Mar 18, 2003 1.124 1.160 1.124 1.144 82,830 +0.03(+2.83%)
Mar 17, 2003 1.096 1.122 1.093 1.113 60,942 +0.02(+1.81%)
Mar 14, 2003 1.060 1.093 1.060 1.093 31,758 +0.03(+3.30%)
Mar 13, 2003 1.029 1.067 1.029 1.058 25,750 +0.03(+3.42%)
Mar 12, 2003 1.032 1.046 1.016 1.023 36,050 -0.01(-1.01%)
Mar 11, 2003 1.029 1.063 1.029 1.033 62,230 +0.02(+1.84%)
Mar 10, 2003 1.036 1.036 1.012 1.015 116,305 -0.01(-1.25%)
Mar 07, 2003 1.018 1.028 1.014 1.028 95,705 -0.00(-0.11%)
Mar 06, 2003 1.023 1.052 1.014 1.029 130,468 +0.01(+0.57%)
Mar 05, 2003 1.030 1.035 1.004 1.023 60,942 -0.00(-0.34%)
Mar 04, 2003 1.035 1.042 1.024 1.026 96,134 -0.01(-0.68%)
Mar 03, 2003 1.079 1.079 1.029 1.033 91,413 -0.04(-4.00%)
Feb 28, 2003 1.049 1.096 1.047 1.076 42,058 +0.03(+2.67%)
Feb 27, 2003 1.018 1.051 1.018 1.049 47,638 +0.03(+3.09%)
Feb 26, 2003 1.019 1.019 1.017 1.017 11,587 -0.01(-0.91%)
Feb 25, 2003 1.040 1.040 1.017 1.026 51,929 -0.02(-2.33%)
Feb 24, 2003 1.090 1.090 1.038 1.051 90,555 -0.03(-2.91%)
Feb 21, 2003 1.064 1.083 1.064 1.082 8,583 +0.02(+1.86%)
Feb 20, 2003 1.076 1.088 1.052 1.063 88,838 -0.01(-1.30%)
Feb 19, 2003 1.075 1.079 1.066 1.076 79,396 +0.00(+0.22%)
Feb 18, 2003 1.097 1.107 1.073 1.074 384,538 +0.03(+3.13%)
Feb 14, 2003 1.003 1.043 1.003 1.042 255,786 +0.05(+4.68%)
Feb 13, 2003 1.014 1.018 0.9845 0.9949 162,656 -0.02(-1.73%)
Feb 12, 2003 1.017 1.017 1.001 1.012 23,175 +0.00(+0.00%)
Feb 11, 2003 0.9810 1.029 0.9728 1.012 286,258 +0.03(+3.21%)
Feb 10, 2003 1.094 1.095 0.9810 0.9810 273,812 -0.11(-10.33%)
Feb 07, 2003 1.138 1.141 1.093 1.094 588,824 -0.04(-3.49%)
Feb 06, 2003 1.102 1.142 1.092 1.134 49,354 +0.03(+2.53%)
Feb 05, 2003 1.116 1.116 1.103 1.106 78,538 -0.02(-1.56%)
Feb 04, 2003 1.117 1.123 1.097 1.123 43,346 -0.00(-0.31%)
Feb 03, 2003 1.138 1.145 1.120 1.127 33,904 +0.00(+0.00%)
Jan 31, 2003 1.116 1.135 1.111 1.127 69,096 +0.00(+0.31%)
Jan 30, 2003 1.158 1.165 1.117 1.123 24,462 -0.03(-2.82%)
Jan 29, 2003 1.157 1.165 1.141 1.156 425,309 -0.01(-1.10%)
Jan 28, 2003 1.141 1.177 1.128 1.169 172,956 +0.03(+2.66%)
Jan 27, 2003 1.157 1.157 1.135 1.138 128,751 -0.03(-2.59%)
Jan 24, 2003 1.194 1.212 1.169 1.169 115,447 -0.02(-1.95%)
Jan 23, 2003 1.188 1.217 1.188 1.192 135,189 +0.01(+0.89%)
Jan 22, 2003 1.157 1.188 1.157 1.181 119,739 +0.02(+2.01%)
Jan 21, 2003 1.177 1.183 1.157 1.158 189,265 -0.03(-2.93%)
Jan 17, 2003 1.174 1.199 1.162 1.193 1,070,356 +0.00(+0.10%)
Jan 16, 2003 1.169 1.196 1.169 1.192 986,667 +0.02(+1.39%)
Jan 15, 2003 1.164 1.194 1.156 1.176 156,218 +0.01(+1.10%)
Jan 14, 2003 1.078 1.167 1.078 1.163 216,302 +0.08(+7.54%)
Jan 13, 2003 1.108 1.114 1.071 1.081 160,939 -0.03(-2.83%)
Jan 10, 2003 1.118 1.120 1.102 1.113 138,622 -0.01(-1.04%)
Jan 09, 2003 1.134 1.138 1.117 1.124 89,697 +0.01(+0.52%)
Jan 08, 2003 1.125 1.125 1.104 1.118 50,642 -0.02(-1.64%)
Jan 07, 2003 1.159 1.159 1.137 1.137 3,388,746 -0.01(-0.81%)
Jan 06, 2003 1.136 1.148 1.118 1.146 3,998,171 +0.03(+2.50%)
Jan 03, 2003 1.120 1.130 1.106 1.118 113,730 -0.01(-1.23%)
Jan 02, 2003 1.094 1.153 1.094 1.132 98,280 +0.04(+3.62%)
Dec 31, 2002 1.087 1.114 1.075 1.093 179,823 -0.01(-0.53%)
Dec 30, 2002 1.054 1.106 1.038 1.099 257,074 +0.03(+3.06%)
Dec 27, 2002 1.086 1.088 1.064 1.066 200,423 -0.02(-2.14%)
Dec 26, 2002 1.124 1.124 1.088 1.089 163,514 -0.04(-3.61%)
Dec 24, 2002 1.118 1.134 1.095 1.130 37,338 +0.01(+0.73%)
Dec 23, 2002 1.135 1.144 1.117 1.122 48,067 -0.02(-2.13%)
Dec 20, 2002 1.117 1.158 1.117 1.146 514,577 +0.02(+1.86%)
Dec 19, 2002 1.128 1.150 1.116 1.125 46,779 -0.00(-0.41%)
Dec 18, 2002 1.159 1.173 1.094 1.130 132,185 -0.05(-4.25%)
Dec 17, 2002 1.132 1.185 1.125 1.180 127,035 +0.06(+5.30%)
Dec 16, 2002 1.121 1.122 1.102 1.121 81,542 +0.00(+0.00%)
Dec 13, 2002 1.143 1.143 1.116 1.121 57,079 -0.02(-1.64%)
Dec 12, 2002 1.177 1.179 1.120 1.139 87,980 -0.03(-2.49%)
Dec 11, 2002 1.159 1.176 1.156 1.169 88,838 +0.02(+1.52%)
Dec 10, 2002 1.131 1.158 1.130 1.151 97,851 +0.02(+1.96%)
Dec 09, 2002 1.191 1.191 1.129 1.129 101,284 -0.05(-4.44%)
Dec 06, 2002 1.107 1.184 1.106 1.181 555,349 +0.04(+3.89%)
Dec 05, 2002 1.184 1.184 1.128 1.137 133,472 -0.05(-4.03%)
Dec 04, 2002 1.198 1.198 1.179 1.185 4,501,590 -0.02(-2.02%)
Dec 03, 2002 1.229 1.229 1.194 1.209 226,603 -0.03(-2.08%)
Dec 02, 2002 1.132 1.258 1.132 1.235 449,772 +0.10(+9.05%)
Nov 29, 2002 1.106 1.136 1.099 1.132 36,908 +0.02(+2.10%)
Nov 27, 2002 1.092 1.117 1.092 1.109 52,359 +0.02(+1.82%)
Nov 26, 2002 1.068 1.089 1.061 1.089 117,593 +0.02(+1.41%)
Nov 25, 2002 1.056 1.078 1.056 1.074 197,848 +0.02(+1.88%)
Nov 22, 2002 1.094 1.094 1.040 1.054 287,116 -0.04(-3.93%)
Nov 21, 2002 1.074 1.108 1.065 1.097 378,959 +0.05(+4.55%)
Nov 20, 2002 1.008 1.050 1.008 1.050 1,735,144 +0.06(+6.12%)
Nov 19, 2002 0.9984 0.9984 0.9833 0.9891 52,788 -0.01(-1.28%)
Nov 18, 2002 0.9542 1.017 0.9542 1.002 646,333 +0.04(+3.74%)
Nov 15, 2002 0.9320 0.9810 0.9297 0.9658 50,213 +0.03(+3.11%)
Nov 14, 2002 0.9344 0.9390 0.9250 0.9367 1,313,267 +0.01(+0.63%)
Nov 13, 2002 0.9146 0.9390 0.8947 0.9309 39,054 +0.01(+0.63%)
Nov 12, 2002 0.9134 0.9274 0.9087 0.9250 1,538,583 +0.02(+2.45%)
Nov 11, 2002 0.9507 0.9507 0.9029 0.9029 348,058 -0.07(-6.96%)
Nov 08, 2002 1.012 1.014 0.9402 0.9705 166,089 -0.04(-3.92%)
Nov 07, 2002 1.010 1.017 1.008 1.010 26,608 -0.04(-4.09%)
Nov 06, 2002 1.045 1.054 1.012 1.053 106,863 +0.01(+1.01%)
Nov 05, 2002 0.9973 1.049 0.9670 1.043 79,396 +0.03(+3.35%)
Nov 04, 2002 1.002 1.032 1.002 1.009 1,123,573 +0.01(+1.29%)
Nov 01, 2002 0.9332 1.022 0.9285 0.9961 130,039 +0.06(+6.34%)
Oct 31, 2002 0.9483 0.9577 0.9332 0.9367 303,854 -0.01(-0.99%)
Oct 30, 2002 0.9483 0.9577 0.9320 0.9460 374,238 -0.00(-0.12%)
Oct 29, 2002 0.9845 0.9845 0.9320 0.9472 9,098,457 -0.05(-4.91%)
Oct 28, 2002 0.9646 1.019 0.9646 0.9961 132,185 +0.06(+6.34%)
Oct 25, 2002 0.9215 0.9379 0.9157 0.9367 45,063 +0.02(+2.16%)
Oct 24, 2002 0.8866 0.9320 0.8819 0.9169 41,629 +0.03(+3.42%)
Oct 23, 2002 0.9309 0.9309 0.8703 0.8866 46,350 -0.05(-5.11%)
Oct 22, 2002 0.9437 0.9553 0.9192 0.9344 154,931 -0.02(-2.55%)
Oct 21, 2002 0.9448 0.9612 0.9309 0.9588 107,722 +0.01(+0.61%)
Oct 18, 2002 0.9344 0.9786 0.9111 0.9530 363,509 +0.02(+1.74%)
Oct 17, 2002 0.9087 0.9367 0.9006 0.9367 390,546 +0.10(+12.45%)
Oct 16, 2002 0.7666 0.8330 0.7549 0.8330 262,224 +0.05(+7.04%)
Oct 15, 2002 0.7270 0.7806 0.7270 0.7782 234,328 +0.12(+18.44%)
Oct 14, 2002 0.6874 0.6874 0.6536 0.6571 107,722 -0.04(-6.16%)
Oct 11, 2002 0.6746 0.7153 0.6746 0.7002 175,102 +0.03(+4.52%)
Oct 10, 2002 0.6571 0.6699 0.6547 0.6699 4,720,897 +0.01(+1.23%)
Oct 09, 2002 0.6571 0.6909 0.6559 0.6617 6,480,505 +0.01(+0.89%)
Oct 08, 2002 0.6314 0.6582 0.6291 0.6559 13,561,851 +0.02(+3.30%)
Oct 07, 2002 0.6384 0.6408 0.6245 0.6349 102,572 -0.01(-0.91%)
Oct 04, 2002 0.6734 0.6734 0.6268 0.6408 81,971 -0.03(-4.35%)
Oct 03, 2002 0.6827 0.6897 0.6687 0.6699 63,946 -0.01(-1.88%)
Oct 02, 2002 0.7188 0.7212 0.6792 0.6827 108,580 -0.06(-7.72%)
Oct 01, 2002 0.7340 0.7398 0.6850 0.7398 146,777 +0.01(+1.11%)
Sep 30, 2002 0.7456 0.7549 0.7316 0.7316 81,113 -0.02(-2.94%)
Sep 27, 2002 0.7608 0.7608 0.7410 0.7538 106,434 -0.01(-1.37%)
Sep 26, 2002 0.7456 0.7887 0.7456 0.7643 207,719 +0.02(+2.50%)
Sep 25, 2002 0.8015 0.8260 0.7363 0.7456 115,876 -0.06(-7.25%)
Sep 24, 2002 0.7375 0.8330 0.7375 0.8039 60,942 +0.02(+1.92%)
Sep 23, 2002 0.8633 0.8633 0.7736 0.7887 419,730 -0.08(-9.37%)
Sep 20, 2002 0.8575 0.8901 0.8470 0.8703 151,927 +0.01(+1.08%)
Sep 19, 2002 0.8866 0.9041 0.8551 0.8610 30,900 -0.02(-2.64%)
Sep 18, 2002 0.9087 0.9134 0.8843 0.8843 122,314 -0.03(-3.80%)
Sep 17, 2002 0.9413 0.9542 0.9192 0.9192 53,646 -0.01(-1.13%)
Sep 16, 2002 0.8854 0.9332 0.8854 0.9297 90,555 +0.04(+5.00%)
Sep 13, 2002 0.9192 0.9320 0.8854 0.8854 73,388 -0.06(-5.94%)
Sep 12, 2002 1.015 1.015 0.9285 0.9413 133,043 -0.08(-7.76%)
Sep 11, 2002 1.022 1.026 1.018 1.021 33,046 +0.07(+7.22%)
Sep 10, 2002 0.9448 0.9588 0.9448 0.9518 45,063 +0.00(+0.25%)
Sep 09, 2002 0.9367 0.9495 0.9134 0.9495 194,415 +0.00(+0.00%)
Sep 06, 2002 0.9460 0.9670 0.9379 0.9495 121,884 +0.01(+1.49%)
Sep 05, 2002 0.9483 0.9483 0.9122 0.9355 17,596 -0.02(-1.71%)
Sep 04, 2002 0.9134 0.9670 0.9134 0.9518 63,517 +0.04(+4.61%)
Sep 03, 2002 0.9542 0.9542 0.9099 0.9099 72,530 -0.06(-6.47%)
Aug 30, 2002 0.9833 0.9926 0.9623 0.9728 21,029 -0.03(-2.57%)
Aug 29, 2002 0.9914 1.012 0.9891 0.9984 69,955 +0.00(+0.00%)
Aug 28, 2002 1.022 1.022 0.9949 0.9984 17,596 -0.03(-2.50%)
Aug 27, 2002 1.033 1.056 1.014 1.024 85,405 -0.00(-0.45%)
Aug 26, 2002 0.9961 1.043 0.9879 1.029 39,913 +0.03(+3.03%)
Aug 23, 2002 1.085 1.085 0.9984 0.9984 183,685 -0.08(-7.55%)
Aug 22, 2002 0.9763 1.115 0.9763 1.080 372,950 +0.11(+10.89%)
Aug 21, 2002 0.8947 0.9763 0.8947 0.9740 114,159 +0.08(+9.28%)
Aug 20, 2002 0.8889 0.9192 0.8889 0.8912 52,788 +0.04(+4.37%)
Aug 16, 2002 0.8167 0.8854 0.8167 0.8540 66,092 +0.03(+3.39%)
Aug 15, 2002 0.8179 0.8446 0.8167 0.8260 157,935 +0.01(+1.72%)
Aug 14, 2002 0.8120 0.8179 0.7864 0.8120 103,001 +0.00(+0.14%)
Aug 13, 2002 0.8050 0.8190 0.8050 0.8109 305,570 +0.00(+0.43%)
Aug 12, 2002 0.8213 0.8213 0.7806 0.8074 729,593 -0.02(-2.94%)
Aug 07, 2002 0.8272 0.8330 0.8155 0.8318 132,614 +0.01(+1.13%)
Aug 06, 2002 0.8050 0.8400 0.7946 0.8225 104,288 +0.02(+2.32%)
Aug 05, 2002 0.8505 0.8726 0.8039 0.8039 206,431 -0.05(-5.48%)
Aug 02, 2002 0.8784 0.8924 0.8377 0.8505 236,903 -0.02(-2.41%)
Aug 01, 2002 0.8959 0.8982 0.8505 0.8714 109,868 -0.03(-3.86%)
Jul 31, 2002 0.9099 0.9612 0.9064 0.9064 257,932 -0.02(-1.64%)
Jul 30, 2002 0.8912 0.9215 0.8773 0.9215 228,319 +0.04(+4.22%)
Jul 29, 2002 0.8388 0.8971 0.8388 0.8843 162,227 +0.05(+6.30%)
Jul 26, 2002 0.8446 0.8551 0.8213 0.8318 90,126 -0.02(-2.72%)
Jul 25, 2002 0.8446 0.8878 0.8365 0.8551 145,918 -0.01(-0.81%)
Jul 24, 2002 0.8423 0.8621 0.8097 0.8621 171,239 +0.02(+2.49%)
Jul 23, 2002 0.8889 0.9122 0.8318 0.8412 192,269 -0.05(-6.11%)
Jul 22, 2002 0.9472 0.9472 0.8470 0.8959 118,880 -0.04(-4.35%)
Jul 19, 2002 0.9577 0.9577 0.8982 0.9367 94,847 +0.06(+7.34%)
Jul 17, 2002 0.9087 0.9274 0.8516 0.8726 351,921 -0.06(-6.61%)
Jul 12, 2002 0.9204 0.9635 0.9204 0.9344 206,861 +0.01(+1.52%)
Jul 11, 2002 0.9577 0.9577 0.9122 0.9204 194,844 -0.05(-5.28%)
Jul 10, 2002 1.007 1.007 0.9553 0.9716 281,108 -0.03(-3.47%)
Jul 09, 2002 1.022 1.022 1.007 1.007 215,873 -0.02(-1.48%)
Jul 08, 2002 1.015 1.022 1.015 1.022 425,309 +0.01(+0.69%)
Jul 05, 2002 1.008 1.017 1.008 1.015 69,955 +0.03(+3.20%)
Jul 04, 2002 0.9507 0.9833 0.9448 0.9833 103,430 +0.00(+0.00%)
Jul 03, 2002 0.9507 0.9833 0.9448 0.9833 103,430 +0.02(+2.18%)
Jul 02, 2002 1.044 1.044 0.9076 0.9623 803,410 -0.07(-7.19%)
Jul 01, 2002 1.066 1.066 1.037 1.037 119,739 -0.03(-2.63%)
Jun 28, 2002 1.085 1.085 1.049 1.065 187,977 -0.02(-2.25%)
Jun 27, 2002 1.063 1.101 1.037 1.089 353,208 +0.03(+2.75%)
Jun 26, 2002 1.142 1.142 1.060 1.060 451,060 -0.09(-8.17%)
Jun 25, 2002 1.173 1.190 1.139 1.155 73,817 -0.03(-2.36%)
Jun 21, 2002 1.164 1.183 1.164 1.183 224,457 +0.02(+1.40%)
Jun 20, 2002 1.212 1.212 1.160 1.166 110,726 -0.05(-3.75%)
Jun 19, 2002 1.212 1.215 1.198 1.212 93,559 -0.02(-1.42%)
Jun 18, 2002 1.231 1.243 1.223 1.229 90,555 -0.00(-0.19%)
Jun 17, 2002 1.170 1.241 1.170 1.231 337,329 +0.06(+5.17%)
Jun 14, 2002 1.213 1.213 1.165 1.171 288,403 -0.07(-5.81%)
Jun 12, 2002 1.214 1.257 1.214 1.243 493,119 +0.02(+1.72%)
Jun 11, 2002 1.234 1.245 1.217 1.222 138,622 -0.01(-0.94%)
Jun 10, 2002 1.305 1.311 1.229 1.234 348,488 -0.07(-5.36%)
Jun 07, 2002 1.320 1.320 1.292 1.304 209,436 -0.02(-1.84%)
Jun 06, 2002 1.336 1.336 1.315 1.328 274,241 -0.02(-1.13%)
Jun 05, 2002 1.323 1.351 1.323 1.343 508,569 +0.02(+1.14%)
May 31, 2002 1.333 1.354 1.314 1.328 429,172 -0.09(-6.48%)
May 28, 2002 1.460 1.460 1.418 1.420 193,556 -0.05(-3.48%)
May 27, 2002 1.478 1.484 1.456 1.471 134,331 +0.00(+0.00%)
May 24, 2002 1.478 1.484 1.456 1.471 134,331 -0.02(-1.10%)
May 23, 2002 1.438 1.489 1.438 1.488 354,925 +0.04(+3.07%)
May 22, 2002 1.452 1.452 1.441 1.443 87,551 -0.01(-0.80%)
May 21, 2002 1.467 1.467 1.440 1.455 106,005 -0.01(-0.87%)
May 20, 2002 1.453 1.468 1.446 1.468 51,929 +0.01(+0.64%)
May 17, 2002 1.476 1.476 1.427 1.459 232,182 -0.02(-1.26%)
May 16, 2002 1.481 1.497 1.477 1.477 161,368 -0.01(-0.63%)
May 15, 2002 1.491 1.491 1.477 1.487 137,335 -0.01(-0.93%)
May 14, 2002 1.515 1.515 1.473 1.501 379,817 -0.02(-1.60%)
May 13, 2002 1.525 1.538 1.511 1.525 84,117 -0.00(-0.15%)
May 10, 2002 1.506 1.538 1.506 1.527 202,569 +0.02(+1.16%)
May 09, 2002 1.503 1.512 1.492 1.510 146,777 +0.00(+0.15%)
May 08, 2002 1.495 1.509 1.492 1.508 142,485 +0.02(+1.17%)
May 07, 2002 1.504 1.504 1.478 1.490 98,280 -0.02(-1.31%)
May 06, 2002 1.490 1.537 1.490 1.510 172,098 +0.03(+2.13%)
May 03, 2002 1.482 1.488 1.462 1.478 342,050 +0.00(+0.08%)
May 02, 2002 1.459 1.485 1.459 1.477 232,182 +0.02(+1.04%)
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.