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 (%)
Jul 29, 2005 4.185 4.223 4.185 4.194 3,528,760 -0.00(-0.08%)
Jul 28, 2005 4.213 4.233 4.188 4.197 1,656,933 -0.02(-0.37%)
Jul 27, 2005 4.150 4.218 4.136 4.213 3,616,331 +0.03(+0.83%)
Jul 26, 2005 4.202 4.202 4.147 4.178 937,930 -0.04(-0.95%)
Jul 25, 2005 4.244 4.254 4.209 4.218 782,952 -0.04(-0.94%)
Jul 22, 2005 4.254 4.266 4.218 4.258 3,285,636 +0.02(+0.49%)
Jul 21, 2005 4.272 4.284 4.235 4.237 766,245 -0.02(-0.37%)
Jul 20, 2005 4.263 4.282 4.244 4.253 1,103,277 -0.01(-0.28%)
Jul 19, 2005 4.220 4.275 4.202 4.265 1,496,770 +0.06(+1.40%)
Jul 18, 2005 4.209 4.237 4.188 4.206 830,771 +0.01(+0.21%)
Jul 15, 2005 4.204 4.211 4.178 4.197 1,411,504 -0.01(-0.21%)
Jul 14, 2005 4.209 4.227 4.187 4.206 1,161,466 +0.01(+0.21%)
Jul 13, 2005 4.240 4.246 4.192 4.197 1,067,558 -0.05(-1.14%)
Jul 12, 2005 4.214 4.256 4.204 4.246 950,604 +0.05(+1.07%)
Jul 11, 2005 4.180 4.227 4.180 4.200 1,329,118 +0.02(+0.54%)
Jul 08, 2005 4.140 4.199 4.136 4.178 1,553,230 +0.06(+1.35%)
Jul 07, 2005 4.102 4.155 4.082 4.122 1,238,090 +0.02(+0.51%)
Jul 06, 2005 4.062 4.117 4.051 4.102 1,997,998 +0.04(+1.03%)
Jul 05, 2005 4.063 4.072 4.030 4.060 1,095,212 -0.09(-2.05%)
Jul 01, 2005 4.112 4.157 4.110 4.145 818,096 +0.03(+0.84%)
Jun 30, 2005 4.157 4.178 4.103 4.110 1,695,533 -0.04(-1.00%)
Jun 29, 2005 4.148 4.180 4.135 4.152 1,328,542 +0.02(+0.38%)
Jun 28, 2005 4.115 4.150 4.107 4.136 1,179,326 +0.02(+0.55%)
Jun 27, 2005 4.128 4.138 4.107 4.114 1,265,168 -0.03(-0.63%)
Jun 24, 2005 4.133 4.154 4.115 4.140 1,110,191 +0.01(+0.17%)
Jun 23, 2005 4.112 4.138 4.110 4.133 2,330,422 +0.03(+0.76%)
Jun 22, 2005 4.096 4.115 4.089 4.102 1,622,365 -0.01(-0.30%)
Jun 21, 2005 4.108 4.128 4.088 4.114 1,234,057 +0.02(+0.38%)
Jun 20, 2005 4.084 4.102 4.074 4.098 1,391,915 +0.01(+0.13%)
Jun 17, 2005 4.110 4.112 4.079 4.093 916,037 -0.00(-0.04%)
Jun 16, 2005 4.070 4.103 4.069 4.095 810,030 +0.02(+0.60%)
Jun 15, 2005 4.044 4.107 4.013 4.070 1,506,564 +0.05(+1.16%)
Jun 14, 2005 4.027 4.032 3.992 4.023 1,072,167 -0.02(-0.43%)
Jun 13, 2005 4.053 4.060 4.018 4.041 3,249,340 -0.06(-1.44%)
Jun 10, 2005 4.119 4.138 4.082 4.100 2,062,524 +0.00(+0.00%)
Jun 09, 2005 4.036 4.103 4.018 4.100 2,537,250 +0.06(+1.55%)
Jun 08, 2005 4.067 4.105 4.037 4.037 3,200,369 -0.02(-0.47%)
Jun 07, 2005 4.027 4.065 4.011 4.056 1,204,675 +0.05(+1.13%)
Jun 06, 2005 4.008 4.043 3.997 4.011 2,174,868 +0.01(+0.30%)
Jun 03, 2005 3.944 4.023 3.944 3.999 1,400,557 +0.05(+1.36%)
Jun 02, 2005 3.977 3.985 3.944 3.945 1,574,547 -0.03(-0.79%)
Jun 01, 2005 3.992 4.018 3.964 3.977 1,216,198 -0.02(-0.39%)
May 31, 2005 3.975 4.006 3.975 3.992 848,054 +0.00(+0.00%)
May 27, 2005 3.970 3.997 3.956 3.992 745,504 +0.03(+0.66%)
May 26, 2005 3.964 3.973 3.945 3.966 959,246 -0.01(-0.22%)
May 25, 2005 3.977 4.010 3.963 3.975 765,092 -0.01(-0.26%)
May 24, 2005 3.996 4.010 3.966 3.985 1,395,372 -0.00(-0.04%)
May 23, 2005 3.992 3.996 3.975 3.987 548,470 +0.00(+0.09%)
May 20, 2005 3.954 3.994 3.949 3.984 1,538,251 +0.00(+0.04%)
May 19, 2005 3.933 3.984 3.931 3.982 7,597,925 +0.03(+0.88%)
May 18, 2005 3.970 3.973 3.923 3.947 1,710,512 -0.01(-0.31%)
May 17, 2005 3.923 3.994 3.881 3.959 2,075,199 +0.02(+0.44%)
May 16, 2005 3.937 3.970 3.923 3.942 2,011,249 -0.01(-0.31%)
May 13, 2005 4.034 4.043 3.940 3.954 1,317,595 -0.08(-2.06%)
May 12, 2005 4.032 4.037 3.959 4.037 1,749,689 +0.01(+0.17%)
May 11, 2005 4.069 4.082 3.999 4.030 2,566,633 -0.08(-1.86%)
May 10, 2005 4.143 4.192 4.095 4.107 1,347,554 -0.07(-1.70%)
May 09, 2005 4.155 4.185 4.155 4.178 2,832,802 +0.02(+0.59%)
May 06, 2005 4.180 4.180 4.129 4.154 1,100,973 -0.03(-0.62%)
May 05, 2005 4.174 4.180 4.148 4.180 2,404,166 +0.00(+0.00%)
May 04, 2005 4.169 4.180 4.138 4.180 1,182,206 +0.01(+0.12%)
May 03, 2005 4.150 4.187 4.141 4.174 1,003,608 +0.03(+0.80%)
May 02, 2005 4.164 4.176 4.141 4.141 978,834 -0.03(-0.83%)
Apr 29, 2005 4.162 4.180 4.136 4.176 1,109,039 +0.01(+0.33%)
Apr 28, 2005 4.169 4.174 4.135 4.162 844,598 -0.01(-0.29%)
Apr 27, 2005 4.178 4.199 4.155 4.174 1,102,701 -0.00(-0.08%)
Apr 26, 2005 4.188 4.188 4.159 4.178 1,365,990 -0.04(-0.86%)
Apr 25, 2005 4.209 4.225 4.194 4.214 1,745,080 -0.01(-0.33%)
Apr 22, 2005 4.209 4.244 4.209 4.228 701,719 +0.01(+0.25%)
Apr 21, 2005 4.199 4.221 4.180 4.218 1,356,196 +0.03(+0.62%)
Apr 20, 2005 4.173 4.211 4.166 4.192 1,469,692 -0.01(-0.29%)
Apr 19, 2005 4.180 4.207 4.148 4.204 1,423,026 +0.04(+0.96%)
Apr 18, 2005 4.187 4.214 4.148 4.164 975,378 -0.01(-0.17%)
Apr 15, 2005 4.225 4.235 4.166 4.171 2,091,330 -0.06(-1.40%)
Apr 14, 2005 4.200 4.230 4.168 4.230 2,125,898 +0.02(+0.37%)
Apr 13, 2005 4.272 4.272 4.213 4.214 835,956 -0.05(-1.10%)
Apr 12, 2005 4.246 4.277 4.211 4.261 913,156 +0.01(+0.33%)
Apr 11, 2005 4.230 4.260 4.209 4.247 857,272 +0.01(+0.16%)
Apr 08, 2005 4.233 4.254 4.220 4.240 1,206,980 -0.00(-0.08%)
Apr 07, 2005 4.270 4.280 4.240 4.244 1,124,594 -0.02(-0.53%)
Apr 06, 2005 4.289 4.319 4.260 4.266 1,109,039 -0.06(-1.32%)
Apr 05, 2005 4.301 4.334 4.286 4.324 834,227 +0.02(+0.57%)
Apr 04, 2005 4.270 4.320 4.260 4.299 1,009,945 +0.01(+0.28%)
Apr 01, 2005 4.334 4.334 4.268 4.287 1,026,653 -0.05(-1.16%)
Mar 31, 2005 4.298 4.338 4.286 4.338 1,009,369 +0.07(+1.59%)
Mar 30, 2005 4.296 4.296 4.261 4.270 1,154,552 -0.01(-0.28%)
Mar 29, 2005 4.286 4.299 4.270 4.282 1,755,450 +0.02(+0.49%)
Mar 28, 2005 4.261 4.263 4.235 4.261 1,280,147 -0.01(-0.20%)
Mar 24, 2005 4.266 4.279 4.263 4.270 1,469,692 +0.00(+0.04%)
Mar 23, 2005 4.272 4.286 4.254 4.268 1,574,547 -0.04(-0.97%)
Mar 22, 2005 4.301 4.339 4.301 4.310 2,513,053 +0.03(+0.61%)
Mar 21, 2005 4.291 4.305 4.279 4.284 2,515,934 -0.04(-0.88%)
Mar 18, 2005 4.305 4.329 4.298 4.322 1,068,710 +0.01(+0.20%)
Mar 17, 2005 4.308 4.322 4.301 4.313 1,232,329 +0.01(+0.16%)
Mar 16, 2005 4.270 4.306 4.265 4.306 4,171,715 +0.06(+1.35%)
Mar 15, 2005 4.268 4.268 4.240 4.249 748,961 +0.01(+0.25%)
Mar 14, 2005 4.232 4.249 4.216 4.239 979,411 +0.00(+0.08%)
Mar 11, 2005 4.251 4.253 4.223 4.235 1,254,798 -0.06(-1.29%)
Mar 10, 2005 4.305 4.308 4.268 4.291 1,582,036 +0.01(+0.28%)
Mar 09, 2005 4.266 4.291 4.247 4.279 1,838,412 +0.04(+1.02%)
Mar 08, 2005 4.195 4.247 4.188 4.235 2,562,600 +0.07(+1.62%)
Mar 07, 2005 4.138 4.173 4.121 4.168 2,026,228 +0.03(+0.76%)
Mar 04, 2005 4.126 4.154 4.103 4.136 1,276,691 +0.05(+1.32%)
Mar 03, 2005 4.155 4.155 4.079 4.082 1,781,375 -0.11(-2.53%)
Mar 02, 2005 4.128 4.197 4.126 4.188 1,593,559 +0.06(+1.51%)
Mar 01, 2005 4.070 4.138 4.062 4.126 1,580,308 +0.06(+1.41%)
Feb 28, 2005 4.122 4.138 4.062 4.069 1,906,970 -0.03(-0.85%)
Feb 25, 2005 4.105 4.112 4.086 4.103 1,263,440 +0.00(+0.08%)
Feb 24, 2005 4.122 4.122 4.081 4.100 1,349,858 -0.05(-1.13%)
Feb 23, 2005 4.159 4.159 4.107 4.147 1,018,587 -0.03(-0.75%)
Feb 22, 2005 4.157 4.195 4.157 4.178 4,054,761 +0.06(+1.35%)
Feb 18, 2005 4.117 4.159 4.115 4.122 2,003,759 -0.01(-0.17%)
Feb 17, 2005 4.140 4.147 4.117 4.129 929,864 +0.00(+0.08%)
Feb 16, 2005 4.143 4.143 4.102 4.126 2,110,342 -0.01(-0.21%)
Feb 15, 2005 4.140 4.152 4.122 4.135 1,711,088 -0.01(-0.13%)
Feb 14, 2005 4.110 4.140 4.079 4.140 1,595,863 +0.03(+0.80%)
Feb 11, 2005 4.140 4.140 4.098 4.107 1,643,682 -0.04(-1.00%)
Feb 10, 2005 4.119 4.164 4.117 4.148 1,659,813 +0.03(+0.72%)
Feb 09, 2005 4.077 4.121 4.077 4.119 1,915,612 +0.03(+0.76%)
Feb 08, 2005 4.062 4.096 4.058 4.088 2,128,778 +0.05(+1.16%)
Feb 07, 2005 4.030 4.049 4.011 4.041 2,297,007 +0.01(+0.26%)
Feb 04, 2005 4.022 4.034 3.992 4.030 2,894,447 -0.02(-0.39%)
Feb 03, 2005 4.053 4.070 4.037 4.046 1,940,386 -0.04(-0.94%)
Feb 02, 2005 4.100 4.115 4.065 4.084 2,185,238 -0.02(-0.47%)
Feb 01, 2005 4.117 4.141 4.096 4.103 1,943,266 -0.03(-0.84%)
Jan 31, 2005 4.126 4.138 4.088 4.138 1,998,574 +0.02(+0.42%)
Jan 28, 2005 4.162 4.162 4.102 4.121 2,325,237 -0.04(-0.96%)
Jan 27, 2005 4.159 4.169 4.135 4.161 1,457,594 -0.02(-0.42%)
Jan 26, 2005 4.140 4.188 4.135 4.178 2,120,136 +0.04(+1.05%)
Jan 25, 2005 4.159 4.159 4.112 4.135 1,472,573 -0.05(-1.24%)
Jan 24, 2005 4.239 4.246 4.185 4.187 969,040 -0.05(-1.19%)
Jan 21, 2005 4.204 4.260 4.192 4.237 1,202,947 +0.05(+1.20%)
Jan 20, 2005 4.157 4.200 4.122 4.187 1,161,466 +0.01(+0.17%)
Jan 19, 2005 4.200 4.206 4.155 4.180 1,518,087 -0.02(-0.45%)
Jan 18, 2005 4.268 4.268 4.185 4.199 4,070,893 -0.07(-1.59%)
Jan 14, 2005 4.279 4.294 4.244 4.266 1,121,713 -0.06(-1.48%)
Jan 13, 2005 4.286 4.345 4.270 4.331 2,144,910 +0.03(+0.73%)
Jan 12, 2005 4.292 4.310 4.256 4.299 1,424,178 +0.05(+1.10%)
Jan 11, 2005 4.211 4.256 4.202 4.253 1,599,320 +0.04(+1.03%)
Jan 10, 2005 4.223 4.223 4.190 4.209 1,183,359 +0.02(+0.46%)
Jan 07, 2005 4.206 4.249 4.188 4.190 1,448,376 -0.02(-0.45%)
Jan 06, 2005 4.129 4.214 4.122 4.209 1,796,931 +0.08(+1.85%)
Jan 05, 2005 4.107 4.178 4.100 4.133 1,380,969 +0.01(+0.25%)
Jan 04, 2005 4.131 4.138 4.100 4.122 1,270,929 -0.02(-0.42%)
Jan 03, 2005 4.166 4.183 4.140 4.140 825,585 -0.05(-1.16%)
Dec 31, 2004 4.187 4.216 4.180 4.188 1,040,480 +0.01(+0.12%)
Dec 30, 2004 4.126 4.190 4.126 4.183 892,992 +0.03(+0.84%)
Dec 29, 2004 4.100 4.152 4.100 4.148 1,208,132 +0.07(+1.79%)
Dec 28, 2004 4.077 4.095 4.048 4.076 1,064,677 -0.03(-0.68%)
Dec 27, 2004 4.079 4.117 4.074 4.103 535,219 +0.03(+0.72%)
Dec 23, 2004 4.084 4.112 4.065 4.074 848,054 +0.00(+0.04%)
Dec 22, 2004 4.084 4.084 4.044 4.072 1,802,692 -0.03(-0.64%)
Dec 21, 2004 4.093 4.112 4.082 4.098 906,819 +0.00(+0.04%)
Dec 20, 2004 4.117 4.121 4.086 4.096 971,345 -0.02(-0.51%)
Dec 17, 2004 4.086 4.129 4.081 4.117 1,997,998 +0.03(+0.85%)
Dec 16, 2004 4.121 4.121 4.060 4.082 2,848,357 -0.08(-1.88%)
Dec 15, 2004 4.074 4.162 4.048 4.161 3,354,194 +0.11(+2.83%)
Dec 14, 2004 3.982 4.051 3.978 4.046 1,274,962 +0.03(+0.78%)
Dec 13, 2004 4.010 4.018 3.977 4.015 1,922,526 -0.04(-0.98%)
Dec 10, 2004 4.166 4.166 4.030 4.055 2,442,766 +0.01(+0.13%)
Dec 09, 2004 4.016 4.051 4.004 4.049 1,488,128 +0.01(+0.13%)
Dec 08, 2004 3.990 4.049 3.975 4.044 1,404,590 +0.01(+0.17%)
Dec 07, 2004 4.082 4.084 4.027 4.037 2,086,145 -0.06(-1.36%)
Dec 06, 2004 4.131 4.131 4.082 4.093 2,121,865 -0.06(-1.54%)
Dec 03, 2004 4.114 4.157 4.096 4.157 3,116,831 +0.07(+1.66%)
Dec 02, 2004 4.199 4.200 4.072 4.089 2,670,335 -0.09(-2.16%)
Dec 01, 2004 4.200 4.216 4.157 4.180 2,795,354 -0.03(-0.70%)
Nov 30, 2004 4.223 4.232 4.204 4.209 791,594 -0.01(-0.29%)
Nov 29, 2004 4.242 4.254 4.221 4.221 1,111,919 -0.05(-1.14%)
Nov 26, 2004 4.263 4.275 4.213 4.270 752,418 +0.01(+0.16%)
Nov 24, 2004 4.268 4.277 4.251 4.263 1,228,296 +0.03(+0.61%)
Nov 23, 2004 4.197 4.244 4.185 4.237 1,716,849 +0.04(+0.99%)
Nov 22, 2004 4.162 4.209 4.157 4.195 1,758,907 +0.04(+0.88%)
Nov 19, 2004 4.204 4.230 4.150 4.159 1,292,246 -0.03(-0.75%)
Nov 18, 2004 4.178 4.194 4.166 4.190 1,527,881 -0.03(-0.70%)
Nov 17, 2004 4.227 4.230 4.180 4.220 1,080,232 +0.03(+0.66%)
Nov 16, 2004 4.185 4.218 4.159 4.192 1,163,770 +0.01(+0.17%)
Nov 15, 2004 4.122 4.199 4.122 4.185 1,066,405 +0.03(+0.71%)
Nov 12, 2004 4.098 4.161 4.088 4.155 1,427,635 +0.06(+1.44%)
Nov 11, 2004 4.076 4.105 4.044 4.096 916,037 +0.02(+0.55%)
Nov 10, 2004 4.004 4.079 3.992 4.074 1,705,903 +0.07(+1.78%)
Nov 09, 2004 3.977 4.006 3.940 4.003 1,774,462 +0.00(+0.04%)
Nov 08, 2004 4.016 4.020 3.997 4.001 965,007 -0.02(-0.39%)
Nov 05, 2004 4.008 4.025 3.979 4.016 1,355,044 +0.02(+0.43%)
Nov 04, 2004 4.027 4.034 3.985 3.999 1,682,858 -0.02(-0.43%)
Nov 03, 2004 4.018 4.062 4.010 4.016 1,141,878 +0.02(+0.43%)
Nov 02, 2004 3.996 4.016 3.984 3.999 849,783 -0.00(-0.04%)
Nov 01, 2004 4.016 4.016 3.982 4.001 740,319 -0.03(-0.73%)
Oct 29, 2004 4.034 4.046 4.008 4.030 992,085 -0.01(-0.34%)
Oct 28, 2004 4.010 4.058 3.997 4.044 1,125,746 +0.06(+1.39%)
Oct 27, 2004 3.996 4.010 3.975 3.989 903,362 -0.01(-0.30%)
Oct 26, 2004 3.990 4.004 3.970 4.001 811,758 +0.01(+0.30%)
Oct 25, 2004 3.989 4.022 3.966 3.989 1,864,913 -0.00(-0.04%)
Oct 22, 2004 3.930 3.990 3.930 3.990 3,519,542 +0.05(+1.28%)
Oct 21, 2004 3.975 3.992 3.931 3.940 1,367,142 -0.03(-0.87%)
Oct 20, 2004 3.921 3.990 3.912 3.975 2,095,939 +0.07(+1.91%)
Oct 19, 2004 3.931 3.940 3.888 3.900 2,284,908 -0.03(-0.75%)
Oct 18, 2004 3.912 3.944 3.907 3.930 790,442 +0.02(+0.62%)
Oct 15, 2004 3.857 3.914 3.857 3.905 1,286,485 +0.05(+1.26%)
Oct 14, 2004 3.843 3.905 3.841 3.857 1,469,116 +0.01(+0.27%)
Oct 13, 2004 3.805 3.860 3.800 3.846 936,201 +0.04(+1.05%)
Oct 12, 2004 3.812 3.838 3.798 3.806 833,075 -0.03(-0.81%)
Oct 11, 2004 3.831 3.850 3.831 3.838 268,473 +0.00(+0.05%)
Oct 08, 2004 3.817 3.871 3.817 3.836 638,921 +0.03(+0.82%)
Oct 07, 2004 3.838 3.846 3.796 3.805 626,823 -0.03(-0.77%)
Oct 06, 2004 3.833 3.845 3.796 3.834 871,099 +0.00(+0.05%)
Oct 05, 2004 3.838 3.895 3.826 3.833 1,272,082 -0.02(-0.50%)
Oct 04, 2004 3.819 3.862 3.801 3.852 1,100,973 +0.03(+0.86%)
Oct 01, 2004 3.770 3.827 3.742 3.819 1,631,007 +0.06(+1.62%)
Sep 30, 2004 3.749 3.782 3.739 3.758 1,822,280 -0.00(-0.09%)
Sep 29, 2004 3.822 3.824 3.760 3.761 5,123,472 -0.06(-1.54%)
Sep 28, 2004 3.815 3.827 3.789 3.820 925,831 +0.01(+0.14%)
Sep 27, 2004 3.845 3.859 3.805 3.815 1,535,370 -0.06(-1.48%)
Sep 24, 2004 3.843 3.888 3.833 3.872 955,789 +0.04(+1.09%)
Sep 23, 2004 3.839 3.843 3.822 3.831 830,194 -0.01(-0.36%)
Sep 22, 2004 3.820 3.846 3.810 3.845 918,918 +0.02(+0.64%)
Sep 21, 2004 3.801 3.841 3.789 3.820 1,049,122 +0.04(+1.01%)
Sep 20, 2004 3.770 3.801 3.768 3.782 800,812 -0.02(-0.59%)
Sep 17, 2004 3.723 3.810 3.723 3.805 2,546,468 +0.03(+0.83%)
Sep 16, 2004 3.737 3.779 3.735 3.773 1,037,023 +0.04(+0.98%)
Sep 15, 2004 3.730 3.753 3.706 3.737 1,323,933 -0.02(-0.46%)
Sep 14, 2004 3.779 3.786 3.735 3.754 1,185,663 -0.02(-0.64%)
Sep 13, 2004 3.777 3.810 3.744 3.779 1,466,235 -0.06(-1.49%)
Sep 10, 2004 3.834 3.859 3.819 3.836 1,665,574 -0.01(-0.23%)
Sep 09, 2004 3.794 3.845 3.794 3.845 2,702,022 +0.05(+1.33%)
Sep 08, 2004 3.838 3.838 3.789 3.794 4,621,091 -0.04(-1.00%)
Sep 07, 2004 3.713 3.836 3.713 3.833 1,991,085 +0.16(+4.40%)
Sep 03, 2004 3.654 3.685 3.647 3.671 767,397 +0.00(+0.00%)
Sep 02, 2004 3.662 3.685 3.654 3.671 925,255 +0.01(+0.14%)
Sep 01, 2004 3.616 3.669 3.616 3.666 950,028 +0.05(+1.44%)
Aug 31, 2004 3.576 3.619 3.576 3.614 635,464 +0.05(+1.31%)
Aug 30, 2004 3.586 3.602 3.563 3.567 774,886 -0.02(-0.48%)
Aug 27, 2004 3.624 3.624 3.563 3.584 1,879,317 -0.05(-1.34%)
Aug 26, 2004 3.671 3.675 3.624 3.633 724,764 -0.05(-1.41%)
Aug 25, 2004 3.669 3.687 3.635 3.685 897,601 +0.01(+0.14%)
Aug 24, 2004 3.683 3.701 3.668 3.680 602,049 +0.02(+0.62%)
Aug 23, 2004 3.702 3.702 3.654 3.657 970,193 -0.05(-1.22%)
Aug 20, 2004 3.638 3.727 3.636 3.702 1,394,220 +0.06(+1.62%)
Aug 19, 2004 3.602 3.662 3.576 3.643 1,174,141 +0.04(+1.21%)
Aug 18, 2004 3.636 3.636 3.593 3.600 1,254,798 -0.03(-0.91%)
Aug 17, 2004 3.631 3.652 3.614 3.633 816,367 +0.01(+0.24%)
Aug 16, 2004 3.647 3.657 3.616 3.624 869,947 -0.02(-0.57%)
Aug 13, 2004 3.605 3.655 3.595 3.645 883,774 +0.07(+2.04%)
Aug 12, 2004 3.584 3.607 3.550 3.572 1,651,171 +0.00(+0.00%)
Aug 11, 2004 3.570 3.596 3.558 3.572 1,378,089 -0.03(-0.91%)
Aug 10, 2004 3.590 3.612 3.569 3.605 729,373 +0.03(+0.92%)
Aug 09, 2004 3.584 3.590 3.558 3.572 1,073,895 +0.01(+0.29%)
Aug 06, 2004 3.593 3.609 3.553 3.562 1,499,651 -0.02(-0.53%)
Aug 05, 2004 3.688 3.688 3.555 3.581 2,023,348 -0.11(-2.92%)
Aug 04, 2004 3.669 3.694 3.622 3.688 3,132,963 +0.02(+0.57%)
Aug 03, 2004 3.636 3.688 3.610 3.668 1,423,602 +0.02(+0.62%)
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.