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

BCE (NY: BCE )

32.88 -0.38 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2009 3.495 3.509 3.436 3.458 13,792,774 -0.01(-0.15%)
Mar 30, 2009 3.497 3.497 3.413 3.464 9,618,168 -0.06(-1.82%)
Mar 26, 2009 3.486 3.530 3.486 3.528 17,886,922 +0.06(+1.60%)
Mar 25, 2009 3.405 3.481 3.399 3.472 9,739,037 +0.10(+2.88%)
Mar 24, 2009 3.314 3.413 3.309 3.375 8,318,008 +0.06(+1.78%)
Mar 23, 2009 3.311 3.319 3.272 3.316 10,040,979 -0.05(-1.50%)
Mar 20, 2009 3.387 3.396 3.354 3.366 4,032,344 -0.03(-0.96%)
Mar 19, 2009 3.455 3.478 3.368 3.399 7,494,379 +0.00(+0.09%)
Mar 18, 2009 3.453 3.467 3.377 3.396 8,067,260 -0.05(-1.36%)
Mar 17, 2009 3.446 3.446 3.373 3.443 4,249,506 +0.03(+0.97%)
Mar 16, 2009 3.406 3.457 3.382 3.410 6,580,353 +0.03(+0.98%)
Mar 13, 2009 3.335 3.406 3.318 3.377 0 +0.07(+2.21%)
Mar 12, 2009 3.311 3.356 3.272 3.304 8,758,541 -0.06(-1.81%)
Mar 11, 2009 3.359 3.420 3.300 3.365 7,781,095 -0.00(-0.10%)
Mar 10, 2009 3.307 3.368 3.295 3.368 6,042,894 +0.14(+4.36%)
Mar 09, 2009 3.206 3.299 3.206 3.227 8,253,028 -0.03(-1.01%)
Mar 06, 2009 3.299 3.335 3.227 3.260 0 -0.03(-1.05%)
Mar 05, 2009 3.323 3.396 3.285 3.295 4,661,286 -0.07(-2.22%)
Mar 04, 2009 3.292 3.377 3.271 3.370 10,802,494 +0.13(+3.86%)
Mar 02, 2009 3.352 3.361 3.220 3.245 9,309,805 -0.16(-4.60%)
Feb 27, 2009 3.413 3.429 3.375 3.401 0 -0.06(-1.86%)
Feb 26, 2009 3.512 3.512 3.462 3.465 7,473,158 -0.02(-0.45%)
Feb 25, 2009 3.479 3.521 3.434 3.481 9,981,390 -0.04(-1.14%)
Feb 24, 2009 3.429 3.535 3.408 3.521 7,817,956 +0.11(+3.31%)
Feb 23, 2009 3.507 3.528 3.396 3.408 7,634,587 -0.08(-2.29%)
Feb 20, 2009 3.488 3.521 3.438 3.488 9,779,010 -0.01(-0.25%)
Feb 19, 2009 3.514 3.542 3.486 3.497 6,229,330 +0.02(+0.60%)
Feb 18, 2009 3.561 3.564 3.471 3.476 8,636,654 -0.06(-1.72%)
Feb 17, 2009 3.629 3.629 3.521 3.537 8,377,545 -0.14(-3.83%)
Feb 13, 2009 3.650 3.704 3.625 3.677 7,524,472 +0.05(+1.39%)
Feb 12, 2009 3.566 3.627 3.551 3.627 5,467,424 +0.05(+1.51%)
Feb 11, 2009 3.502 3.622 3.502 3.573 7,328,974 +0.08(+2.29%)
Feb 10, 2009 3.545 3.585 3.479 3.493 6,616,529 -0.09(-2.57%)
Feb 09, 2009 3.578 3.636 3.551 3.585 5,318,700 +0.05(+1.48%)
Feb 06, 2009 3.438 3.592 3.438 3.533 7,442,955 +0.04(+1.14%)
Feb 05, 2009 3.495 3.521 3.472 3.493 8,601,664 -0.01(-0.40%)
Feb 04, 2009 3.525 3.561 3.485 3.507 6,439,737 -0.02(-0.44%)
Feb 03, 2009 3.476 3.531 3.472 3.523 5,694,022 +0.06(+1.86%)
Feb 02, 2009 3.488 3.505 3.441 3.458 7,765,312 -0.10(-2.74%)
Jan 30, 2009 3.559 3.561 3.504 3.556 0 -0.02(-0.53%)
Jan 29, 2009 3.618 3.664 3.561 3.575 9,279,101 -0.08(-2.23%)
Jan 28, 2009 3.669 3.695 3.624 3.657 7,895,451 +0.05(+1.30%)
Jan 27, 2009 3.610 3.611 3.537 3.610 8,582,308 +0.03(+0.73%)
Jan 26, 2009 3.559 3.625 3.556 3.584 7,476,397 +0.06(+1.68%)
Jan 23, 2009 3.401 3.552 3.401 3.525 8,696,697 +0.07(+2.17%)
Jan 22, 2009 3.399 3.486 3.398 3.450 7,676,585 -0.03(-0.75%)
Jan 21, 2009 3.417 3.478 3.377 3.476 8,711,295 +0.05(+1.32%)
Jan 20, 2009 3.474 3.474 3.379 3.431 10,508,757 -0.02(-0.65%)
Jan 16, 2009 3.464 3.472 3.340 3.453 10,783,782 +0.09(+2.63%)
Jan 15, 2009 3.446 3.446 3.319 3.365 14,411,129 -0.03(-0.77%)
Jan 14, 2009 3.523 3.540 3.370 3.391 9,533,222 -0.12(-3.46%)
Jan 13, 2009 3.485 3.552 3.467 3.512 5,143,001 +0.00(+0.00%)
Jan 12, 2009 3.544 3.578 3.498 3.512 6,315,617 -0.04(-1.08%)
Jan 09, 2009 3.611 3.611 3.542 3.551 5,374,266 -0.09(-2.44%)
Jan 08, 2009 3.535 3.639 3.504 3.639 6,587,667 +0.11(+3.10%)
Jan 07, 2009 3.502 3.575 3.479 3.530 5,791,006 -0.01(-0.29%)
Jan 06, 2009 3.591 3.639 3.525 3.540 7,999,236 +0.00(+0.10%)
Jan 05, 2009 3.575 3.582 3.436 3.537 14,259,540 -0.04(-1.02%)
Jan 02, 2009 3.571 3.624 3.551 3.573 0 +0.01(+0.34%)
Jan 01, 2009 3.427 3.610 3.422 3.561 0 +0.00(+0.00%)
Dec 31, 2008 3.427 3.610 3.422 3.561 13,228,271 +0.12(+3.59%)
Dec 30, 2008 3.300 3.451 3.293 3.438 20,650,046 +0.14(+4.11%)
Dec 29, 2008 3.295 3.356 3.279 3.302 15,912,801 -0.02(-0.63%)
Dec 26, 2008 3.351 3.354 3.290 3.323 3,309,248 -0.02(-0.47%)
Dec 24, 2008 3.224 3.342 3.224 3.339 3,376,294 +0.08(+2.34%)
Dec 23, 2008 3.182 3.293 3.182 3.262 18,396,164 +0.08(+2.40%)
Dec 22, 2008 3.245 3.248 3.160 3.186 12,817,337 -0.03(-0.97%)
Dec 19, 2008 3.226 3.233 3.161 3.217 17,568,766 -0.05(-1.59%)
Dec 18, 2008 3.201 3.281 3.201 3.269 37,824,016 +0.08(+2.62%)
Dec 17, 2008 3.128 3.241 3.087 3.186 35,297,500 +0.10(+3.21%)
Dec 16, 2008 3.083 3.107 2.989 3.087 23,171,702 +0.07(+2.30%)
Dec 15, 2008 3.073 3.113 2.989 3.017 15,330,966 +0.05(+1.76%)
Dec 12, 2008 3.085 3.085 2.928 2.965 25,486,104 -0.15(-4.75%)
Dec 11, 2008 3.158 3.271 3.066 3.113 20,778,820 -0.07(-2.08%)
Dec 10, 2008 3.146 3.203 3.120 3.179 6,405,633 +0.08(+2.70%)
Dec 09, 2008 3.215 3.272 3.081 3.095 17,616,024 -0.32(-9.36%)
Dec 08, 2008 3.213 3.907 3.173 3.415 27,823,098 +0.32(+10.33%)
Dec 05, 2008 3.040 3.116 2.949 3.095 17,450,250 -0.02(-0.67%)
Dec 04, 2008 3.041 3.281 2.987 3.116 18,804,100 +0.07(+2.28%)
Dec 03, 2008 3.001 3.059 2.960 3.047 8,639,094 -0.04(-1.29%)
Dec 02, 2008 3.278 3.278 2.981 3.087 16,942,712 -0.13(-3.90%)
Dec 01, 2008 3.392 3.438 3.180 3.212 20,469,720 -0.23(-6.62%)
Nov 28, 2008 3.500 3.545 3.434 3.439 8,171,730 -0.15(-4.07%)
Nov 26, 2008 3.304 3.681 3.231 3.585 127,923,840 -1.85(-34.05%)
Nov 25, 2008 5.431 5.511 5.327 5.436 17,657,342 +0.10(+1.79%)
Nov 24, 2008 5.137 5.393 5.083 5.341 8,928,239 +0.66(+14.03%)
Nov 21, 2008 4.903 4.903 4.345 4.684 11,903,317 -0.10(-2.18%)
Nov 20, 2008 5.040 5.040 4.748 4.788 14,499,759 -0.26(-5.23%)
Nov 19, 2008 5.372 5.382 5.040 5.052 8,849,984 -0.36(-6.74%)
Nov 18, 2008 5.337 5.434 5.311 5.417 9,121,407 +0.11(+2.16%)
Nov 17, 2008 5.252 5.361 5.209 5.302 3,694,370 +0.05(+0.96%)
Nov 14, 2008 5.349 5.388 5.226 5.252 4,149,806 -0.11(-2.14%)
Nov 13, 2008 5.322 5.386 5.207 5.367 6,610,815 +0.12(+2.25%)
Nov 12, 2008 5.461 5.461 5.202 5.249 4,843,568 -0.22(-3.97%)
Nov 11, 2008 5.497 5.577 5.448 5.466 5,850,555 -0.04(-0.79%)
Nov 10, 2008 5.570 5.589 5.415 5.509 3,407,112 +0.01(+0.19%)
Nov 07, 2008 5.417 5.572 5.401 5.499 3,626,737 +0.17(+3.13%)
Nov 06, 2008 5.282 5.360 5.252 5.332 3,130,649 +0.06(+1.15%)
Nov 05, 2008 5.339 5.398 5.252 5.271 2,466,826 -0.12(-2.16%)
Nov 04, 2008 5.311 5.429 5.295 5.388 2,659,390 +0.19(+3.75%)
Nov 03, 2008 5.125 5.214 5.118 5.193 2,311,939 +0.15(+3.00%)
Oct 31, 2008 5.057 5.160 4.993 5.042 5,433,567 -0.09(-1.79%)
Oct 30, 2008 4.988 5.156 4.963 5.134 5,459,834 +0.27(+5.50%)
Oct 29, 2008 4.764 4.930 4.751 4.866 6,261,604 +0.13(+2.71%)
Oct 28, 2008 4.706 4.746 4.550 4.738 4,154,559 +0.12(+2.67%)
Oct 27, 2008 4.725 4.797 4.586 4.614 3,557,885 -0.16(-3.31%)
Oct 24, 2008 4.526 4.821 4.484 4.772 6,278,532 -0.07(-1.51%)
Oct 23, 2008 4.868 4.990 4.790 4.845 7,105,436 -0.10(-2.07%)
Oct 22, 2008 4.955 5.023 4.901 4.948 12,759,106 -0.20(-3.91%)
Oct 21, 2008 4.965 5.181 4.965 5.149 5,844,363 +0.01(+0.24%)
Oct 20, 2008 5.123 5.210 4.882 5.137 13,918,879 +0.04(+0.82%)
Oct 17, 2008 4.692 5.146 4.642 5.096 5,191,064 +0.34(+7.20%)
Oct 16, 2008 4.729 4.826 4.534 4.753 10,807,304 +0.06(+1.33%)
Oct 15, 2008 5.024 5.024 4.691 4.691 6,871,915 -0.39(-7.76%)
Oct 14, 2008 5.405 5.440 4.963 5.085 10,499,908 -0.08(-1.58%)
Oct 13, 2008 4.939 5.167 4.899 5.167 8,642,782 +0.34(+6.94%)
Oct 10, 2008 5.033 5.033 4.592 4.831 10,412,165 -0.37(-7.12%)
Oct 09, 2008 5.231 5.264 5.009 5.202 19,149,210 +0.02(+0.47%)
Oct 08, 2008 5.045 5.393 4.924 5.177 22,048,502 -0.04(-0.70%)
Oct 07, 2008 5.457 5.494 5.096 5.214 21,233,876 -0.17(-3.23%)
Oct 06, 2008 5.471 5.478 5.045 5.388 11,887,189 -0.23(-4.02%)
Oct 03, 2008 5.633 5.876 5.613 5.613 4,752,712 +0.01(+0.16%)
Oct 02, 2008 5.893 5.893 5.575 5.605 4,990,537 -0.29(-4.92%)
Oct 01, 2008 5.980 5.998 5.852 5.895 2,974,342 -0.14(-2.28%)
Sep 30, 2008 5.846 6.083 5.846 6.032 4,705,224 +0.26(+4.49%)
Sep 29, 2008 6.196 6.196 5.730 5.773 8,255,502 -0.49(-7.80%)
Sep 26, 2008 6.163 6.270 6.081 6.262 0 +0.05(+0.84%)
Sep 25, 2008 6.263 6.300 6.192 6.210 3,577,483 -0.04(-0.69%)
Sep 24, 2008 6.194 6.274 6.187 6.253 2,730,895 +0.08(+1.32%)
Sep 23, 2008 6.064 6.251 6.025 6.171 4,838,510 +0.08(+1.28%)
Sep 22, 2008 6.256 6.321 6.083 6.093 4,765,808 -0.13(-2.04%)
Sep 19, 2008 6.251 6.602 6.097 6.220 0 +0.46(+7.90%)
Sep 18, 2008 5.680 5.876 5.198 5.765 15,849,587 +0.24(+4.37%)
Sep 17, 2008 5.996 5.998 5.388 5.523 24,658,274 -0.49(-8.10%)
Sep 16, 2008 6.077 6.077 5.643 6.010 16,949,938 -0.17(-2.76%)
Sep 15, 2008 6.333 6.335 6.126 6.180 6,274,223 -0.32(-4.92%)
Sep 12, 2008 6.328 6.548 6.328 6.500 2,728,277 +0.19(+3.00%)
Sep 11, 2008 6.350 6.350 6.192 6.310 2,437,256 -0.05(-0.74%)
Sep 10, 2008 6.425 6.430 6.340 6.357 2,509,901 -0.04(-0.57%)
Sep 09, 2008 6.500 6.517 6.387 6.394 8,180,994 -0.11(-1.63%)
Sep 08, 2008 6.542 6.561 6.465 6.500 1,689,683 -0.01(-0.19%)
Sep 05, 2008 6.503 6.538 6.458 6.512 0 +0.04(+0.59%)
Sep 04, 2008 6.571 6.578 6.474 6.474 1,269,180 -0.10(-1.51%)
Sep 03, 2008 6.521 6.611 6.491 6.573 1,128,644 +0.03(+0.48%)
Sep 02, 2008 6.571 6.571 6.526 6.542 1,306,886 -0.03(-0.50%)
Aug 29, 2008 6.602 6.616 6.566 6.575 903,414 -0.07(-1.02%)
Aug 28, 2008 6.648 6.653 6.595 6.642 713,371 +0.00(+0.03%)
Aug 27, 2008 6.632 6.648 6.609 6.641 603,331 +0.03(+0.39%)
Aug 26, 2008 6.625 6.661 6.606 6.615 1,773,001 +0.02(+0.34%)
Aug 25, 2008 6.637 6.639 6.590 6.592 2,795,714 -0.01(-0.21%)
Aug 22, 2008 6.630 6.642 6.606 6.606 735,535 -0.03(-0.47%)
Aug 21, 2008 6.571 6.644 6.571 6.637 1,282,627 +0.09(+1.38%)
Aug 20, 2008 6.552 6.562 6.526 6.547 606,852 +0.00(+0.00%)
Aug 19, 2008 6.548 6.561 6.528 6.547 834,412 -0.02(-0.34%)
Aug 18, 2008 6.575 6.581 6.540 6.569 1,275,521 +0.01(+0.11%)
Aug 15, 2008 6.533 6.580 6.508 6.562 0 +0.05(+0.72%)
Aug 14, 2008 6.542 6.547 6.507 6.515 3,333,818 -0.02(-0.29%)
Aug 13, 2008 6.543 6.545 6.507 6.535 1,215,213 -0.04(-0.58%)
Aug 12, 2008 6.550 6.585 6.547 6.573 1,079,211 +0.05(+0.69%)
Aug 11, 2008 6.533 6.547 6.505 6.528 1,980,462 +0.01(+0.21%)
Aug 08, 2008 6.495 6.535 6.481 6.514 1,603,908 -0.07(-1.03%)
Aug 07, 2008 6.564 6.623 6.543 6.581 1,550,165 +0.01(+0.13%)
Aug 06, 2008 6.526 6.587 6.515 6.573 1,702,140 +0.04(+0.59%)
Aug 05, 2008 6.514 6.590 6.512 6.535 2,405,822 +0.01(+0.16%)
Aug 04, 2008 6.597 6.604 6.524 6.524 1,837,889 -0.08(-1.18%)
Aug 01, 2008 6.588 6.644 6.588 6.602 2,532,629 +0.01(+0.13%)
Jul 31, 2008 6.611 6.628 6.594 6.594 1,569,649 -0.04(-0.58%)
Jul 30, 2008 6.604 6.635 6.597 6.632 2,000,434 +0.03(+0.42%)
Jul 29, 2008 6.604 6.615 6.580 6.604 1,806,697 -0.01(-0.16%)
Jul 28, 2008 6.557 6.634 6.557 6.615 3,823,784 -0.01(-0.10%)
Jul 25, 2008 6.667 6.667 6.618 6.621 2,872,708 -0.03(-0.50%)
Jul 24, 2008 6.710 6.715 6.648 6.654 2,678,194 -0.04(-0.62%)
Jul 23, 2008 6.703 6.712 6.679 6.696 2,902,583 +0.01(+0.16%)
Jul 22, 2008 6.691 6.701 6.644 6.686 4,782,500 -0.03(-0.41%)
Jul 21, 2008 6.729 6.755 6.682 6.714 5,026,781 +0.04(+0.63%)
Jul 18, 2008 6.757 6.776 6.672 6.672 3,058,972 -0.07(-0.98%)
Jul 17, 2008 6.670 6.738 6.670 6.738 5,088,084 +0.06(+0.91%)
Jul 16, 2008 6.670 6.687 6.644 6.677 6,652,319 +0.02(+0.37%)
Jul 15, 2008 6.726 6.743 6.644 6.653 7,070,572 -0.08(-1.16%)
Jul 14, 2008 6.783 6.790 6.707 6.731 7,230,827 -0.02(-0.23%)
Jul 11, 2008 6.674 6.776 6.661 6.747 7,990,501 +0.06(+0.91%)
Jul 10, 2008 6.738 6.755 6.686 6.686 6,313,897 -0.04(-0.54%)
Jul 09, 2008 6.761 6.800 6.717 6.722 15,678,060 +0.01(+0.16%)
Jul 08, 2008 6.677 6.722 6.628 6.712 14,799,888 -0.01(-0.08%)
Jul 07, 2008 6.727 6.774 6.660 6.717 21,283,614 +0.68(+11.22%)
Jul 04, 2008 6.111 6.111 5.999 6.039 4,059,485 +0.00(+0.00%)
Jul 03, 2008 6.111 6.111 5.999 6.039 4,059,485 -0.08(-1.33%)
Jul 02, 2008 6.097 6.220 6.086 6.121 6,103,363 +0.05(+0.74%)
Jul 01, 2008 5.989 6.123 5.987 6.076 5,922,802 +0.03(+0.43%)
Jun 30, 2008 6.083 6.131 6.036 6.050 10,143,182 -0.27(-4.32%)
Jun 27, 2008 6.397 6.415 6.317 6.323 6,392,307 -0.04(-0.66%)
Jun 26, 2008 6.420 6.465 6.364 6.364 8,984,427 -0.09(-1.32%)
Jun 25, 2008 6.423 6.484 6.408 6.449 11,258,873 +0.06(+1.01%)
Jun 24, 2008 6.324 6.425 6.283 6.385 14,440,711 +0.12(+1.94%)
Jun 23, 2008 6.524 6.526 6.260 6.263 49,670,508 +0.34(+5.69%)
Jun 20, 2008 5.895 5.965 5.883 5.926 39,475,580 +0.03(+0.59%)
Jun 19, 2008 5.971 6.027 5.892 5.892 10,250,592 -0.06(-1.05%)
Jun 18, 2008 5.930 5.982 5.902 5.954 5,689,983 -0.02(-0.41%)
Jun 17, 2008 5.744 5.998 5.680 5.978 15,262,154 +0.29(+5.04%)
Jun 16, 2008 5.690 5.728 5.641 5.692 8,073,186 +0.01(+0.12%)
Jun 13, 2008 5.747 5.779 5.596 5.685 6,557,452 -0.06(-0.97%)
Jun 12, 2008 5.838 5.838 5.700 5.740 8,520,895 -0.17(-2.82%)
Jun 11, 2008 5.878 5.912 5.860 5.907 6,545,012 +0.05(+0.89%)
Jun 10, 2008 5.852 5.865 5.824 5.855 2,345,353 -0.01(-0.09%)
Jun 09, 2008 5.900 5.902 5.819 5.860 1,938,389 -0.05(-0.85%)
Jun 06, 2008 5.909 5.951 5.893 5.911 2,004,813 -0.01(-0.12%)
Jun 05, 2008 5.900 5.987 5.890 5.918 4,501,555 +0.00(+0.00%)
Jun 04, 2008 5.935 5.959 5.886 5.918 3,195,440 -0.06(-1.05%)
Jun 03, 2008 6.114 6.114 5.963 5.980 6,595,717 -0.02(-0.35%)
Jun 02, 2008 6.083 6.107 5.958 6.001 10,893,574 -0.11(-1.74%)
May 30, 2008 6.138 6.157 6.093 6.107 3,706,074 -0.06(-0.93%)
May 29, 2008 6.114 6.164 6.100 6.164 7,147,843 +0.10(+1.69%)
May 28, 2008 6.069 6.119 6.029 6.062 5,024,859 -0.05(-0.82%)
May 27, 2008 6.064 6.161 6.048 6.112 12,346,607 +0.20(+3.44%)
May 26, 2008 5.761 5.918 5.740 5.909 0 +0.00(+0.00%)
May 23, 2008 5.761 5.918 5.740 5.909 24,430,502 +0.16(+2.72%)
May 22, 2008 5.641 5.845 5.598 5.753 116,174,808 -0.82(-12.50%)
May 21, 2008 6.561 6.694 6.533 6.575 6,065,818 +0.01(+0.21%)
May 20, 2008 6.408 6.601 6.408 6.561 14,771,129 +0.20(+3.09%)
May 19, 2008 6.357 6.430 6.317 6.364 36,437,868 -0.38(-5.64%)
May 16, 2008 6.785 6.820 6.731 6.745 3,214,088 -0.04(-0.54%)
May 15, 2008 6.743 6.804 6.734 6.781 3,414,092 +0.03(+0.52%)
May 14, 2008 6.806 6.884 6.738 6.747 5,417,197 -0.03(-0.49%)
May 13, 2008 6.608 6.780 6.608 6.780 9,325,502 +0.20(+3.04%)
May 12, 2008 6.439 6.628 6.396 6.580 6,927,873 +0.15(+2.41%)
May 09, 2008 6.378 6.533 6.378 6.425 1,868,385 +0.02(+0.33%)
May 08, 2008 6.328 6.416 6.272 6.404 1,891,919 +0.05(+0.74%)
May 07, 2008 6.396 6.423 6.335 6.357 2,176,404 +0.02(+0.36%)
May 06, 2008 6.274 6.357 6.222 6.335 2,231,303 +0.02(+0.30%)
May 05, 2008 6.396 6.396 6.302 6.316 2,329,794 -0.05(-0.71%)
May 02, 2008 6.283 6.396 6.279 6.361 3,188,207 +0.08(+1.24%)
May 01, 2008 6.256 6.290 6.211 6.283 3,428,632 -0.06(-0.90%)
Apr 30, 2008 6.277 6.375 6.253 6.340 2,757,651 +0.13(+2.01%)
Apr 29, 2008 6.300 6.300 6.161 6.215 3,447,017 -0.09(-1.35%)
Apr 28, 2008 6.416 6.416 6.239 6.300 3,028,780 -0.09(-1.36%)
Apr 25, 2008 6.345 6.416 6.323 6.387 2,969,243 -0.03(-0.46%)
Apr 24, 2008 6.396 6.439 6.364 6.416 1,769,497 -0.04(-0.59%)
Apr 23, 2008 6.507 6.524 6.385 6.455 3,511,910 -0.15(-2.26%)
Apr 22, 2008 6.613 6.637 6.493 6.604 2,647,163 +0.04(+0.61%)
Apr 21, 2008 6.561 6.583 6.437 6.564 2,243,777 +0.01(+0.11%)
Apr 18, 2008 6.456 6.575 6.451 6.557 4,217,318 +0.19(+2.95%)
Apr 17, 2008 6.380 6.401 6.329 6.369 1,953,234 -0.03(-0.49%)
Apr 16, 2008 6.383 6.451 6.359 6.401 3,382,100 +0.10(+1.54%)
Apr 15, 2008 6.290 6.314 6.250 6.303 3,081,441 +0.08(+1.23%)
Apr 14, 2008 6.277 6.312 6.222 6.227 1,555,994 -0.02(-0.25%)
Apr 11, 2008 6.328 6.340 6.220 6.243 3,046,175 -0.10(-1.59%)
Apr 10, 2008 6.276 6.382 6.255 6.343 3,287,734 +0.09(+1.47%)
Apr 09, 2008 6.206 6.281 6.187 6.251 3,401,255 +0.08(+1.32%)
Apr 08, 2008 6.163 6.184 6.102 6.170 2,396,546 -0.01(-0.11%)
Apr 07, 2008 6.229 6.286 6.175 6.177 3,550,226 -0.02(-0.28%)
Apr 04, 2008 6.135 6.203 6.090 6.194 5,992,385 +0.08(+1.31%)
Apr 03, 2008 6.048 6.135 5.977 6.114 8,632,172 +0.13(+2.18%)
Apr 02, 2008 6.005 6.029 5.926 5.984 4,662,379 +0.02(+0.38%)
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.