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 (%)
Dec 31, 2008 3.423 3.605 3.418 3.557 13,244,887 +0.12(+3.59%)
Dec 30, 2008 3.296 3.447 3.289 3.433 20,675,984 +0.14(+4.11%)
Dec 29, 2008 3.291 3.352 3.275 3.298 15,932,788 -0.02(-0.63%)
Dec 26, 2008 3.346 3.350 3.286 3.319 3,313,405 -0.02(-0.47%)
Dec 24, 2008 3.220 3.338 3.220 3.334 3,380,535 +0.08(+2.34%)
Dec 23, 2008 3.178 3.289 3.178 3.258 18,419,270 +0.08(+2.40%)
Dec 22, 2008 3.241 3.244 3.156 3.182 12,833,436 -0.03(-0.97%)
Dec 19, 2008 3.222 3.228 3.157 3.213 17,590,832 -0.05(-1.59%)
Dec 18, 2008 3.197 3.277 3.197 3.265 37,871,528 +0.08(+2.62%)
Dec 17, 2008 3.124 3.237 3.083 3.182 35,341,836 +0.10(+3.21%)
Dec 16, 2008 3.079 3.103 2.985 3.083 23,200,808 +0.07(+2.30%)
Dec 15, 2008 3.069 3.109 2.985 3.013 15,350,223 +0.05(+1.76%)
Dec 12, 2008 3.081 3.081 2.925 2.961 25,518,116 -0.15(-4.75%)
Dec 11, 2008 3.154 3.267 3.062 3.109 20,804,920 -0.07(-2.08%)
Dec 10, 2008 3.142 3.199 3.116 3.175 6,413,679 +0.08(+2.69%)
Dec 09, 2008 3.211 3.268 3.077 3.091 17,638,150 -0.32(-9.36%)
Dec 08, 2008 3.209 3.902 3.169 3.411 27,858,044 +0.32(+10.33%)
Dec 05, 2008 3.036 3.112 2.946 3.091 17,472,168 -0.02(-0.67%)
Dec 04, 2008 3.038 3.277 2.984 3.112 18,827,720 +0.07(+2.28%)
Dec 03, 2008 2.998 3.055 2.956 3.043 8,649,945 -0.04(-1.29%)
Dec 02, 2008 3.274 3.274 2.977 3.083 16,963,992 -0.12(-3.90%)
Dec 01, 2008 3.388 3.433 3.176 3.208 20,495,432 -0.23(-6.62%)
Nov 28, 2008 3.496 3.541 3.430 3.435 8,181,994 -0.15(-4.07%)
Nov 26, 2008 3.300 3.676 3.227 3.581 128,084,520 -1.85(-34.05%)
Nov 25, 2008 5.424 5.504 5.320 5.429 17,679,522 +0.10(+1.79%)
Nov 24, 2008 5.131 5.386 5.077 5.334 8,939,453 +0.66(+14.03%)
Nov 21, 2008 4.897 4.897 4.339 4.678 11,918,269 -0.10(-2.18%)
Nov 20, 2008 5.034 5.034 4.742 4.782 14,517,971 -0.26(-5.23%)
Nov 19, 2008 5.365 5.376 5.034 5.046 8,861,100 -0.36(-6.74%)
Nov 18, 2008 5.330 5.428 5.304 5.410 9,132,864 +0.11(+2.16%)
Nov 17, 2008 5.245 5.355 5.202 5.296 3,699,010 +0.05(+0.96%)
Nov 14, 2008 5.343 5.381 5.219 5.245 4,155,018 -0.11(-2.14%)
Nov 13, 2008 5.315 5.379 5.200 5.360 6,619,119 +0.12(+2.25%)
Nov 12, 2008 5.454 5.454 5.195 5.242 4,849,651 -0.22(-3.97%)
Nov 11, 2008 5.490 5.570 5.442 5.459 5,857,903 -0.04(-0.79%)
Nov 10, 2008 5.563 5.582 5.409 5.502 3,411,392 +0.01(+0.19%)
Nov 07, 2008 5.410 5.565 5.395 5.492 3,631,293 +0.17(+3.13%)
Nov 06, 2008 5.275 5.353 5.245 5.325 3,134,582 +0.06(+1.15%)
Nov 05, 2008 5.332 5.391 5.245 5.264 2,469,924 -0.12(-2.16%)
Nov 04, 2008 5.304 5.422 5.289 5.381 2,662,730 +0.19(+3.75%)
Nov 03, 2008 5.119 5.207 5.112 5.186 2,314,843 +0.15(+3.00%)
Oct 31, 2008 5.051 5.153 4.987 5.035 5,440,392 -0.09(-1.79%)
Oct 30, 2008 4.982 5.150 4.957 5.127 5,466,692 +0.27(+5.50%)
Oct 29, 2008 4.758 4.924 4.745 4.860 6,269,469 +0.13(+2.71%)
Oct 28, 2008 4.700 4.740 4.544 4.732 4,159,777 +0.12(+2.67%)
Oct 27, 2008 4.719 4.791 4.581 4.608 3,562,354 -0.16(-3.31%)
Oct 24, 2008 4.520 4.815 4.478 4.766 6,286,419 -0.07(-1.51%)
Oct 23, 2008 4.862 4.983 4.784 4.839 7,114,361 -0.10(-2.07%)
Oct 22, 2008 4.949 5.016 4.895 4.942 12,775,132 -0.20(-3.92%)
Oct 21, 2008 4.959 5.174 4.959 5.143 5,851,704 +0.01(+0.24%)
Oct 20, 2008 5.117 5.204 4.876 5.131 13,936,362 +0.04(+0.82%)
Oct 17, 2008 4.686 5.140 4.636 5.089 5,197,584 +0.34(+7.20%)
Oct 16, 2008 4.723 4.820 4.529 4.747 10,820,879 +0.06(+1.33%)
Oct 15, 2008 5.018 5.018 4.685 4.685 6,880,547 -0.39(-7.76%)
Oct 14, 2008 5.398 5.433 4.957 5.079 10,513,096 -0.08(-1.58%)
Oct 13, 2008 4.933 5.160 4.893 5.160 8,653,638 +0.33(+6.94%)
Oct 10, 2008 5.027 5.027 4.586 4.825 10,425,243 -0.37(-7.12%)
Oct 09, 2008 5.225 5.258 5.002 5.195 19,173,262 +0.02(+0.47%)
Oct 08, 2008 5.039 5.386 4.917 5.171 22,076,196 -0.04(-0.70%)
Oct 07, 2008 5.450 5.487 5.089 5.207 21,260,548 -0.17(-3.23%)
Oct 06, 2008 5.464 5.471 5.039 5.381 11,902,120 -0.23(-4.02%)
Oct 03, 2008 5.626 5.869 5.606 5.606 4,758,681 +0.01(+0.16%)
Oct 02, 2008 5.886 5.886 5.568 5.598 4,996,805 -0.29(-4.92%)
Oct 01, 2008 5.973 5.990 5.844 5.888 2,978,077 -0.14(-2.28%)
Sep 30, 2008 5.839 6.075 5.839 6.025 4,711,134 +0.26(+4.49%)
Sep 29, 2008 6.188 6.188 5.723 5.766 8,265,872 -0.49(-7.80%)
Sep 26, 2008 6.155 6.263 6.073 6.254 0 +0.05(+0.84%)
Sep 25, 2008 6.256 6.292 6.184 6.202 3,581,977 -0.04(-0.69%)
Sep 24, 2008 6.186 6.266 6.179 6.245 2,734,325 +0.08(+1.32%)
Sep 23, 2008 6.056 6.243 6.018 6.164 4,844,587 +0.08(+1.28%)
Sep 22, 2008 6.249 6.313 6.075 6.085 4,771,794 -0.13(-2.04%)
Sep 19, 2008 6.243 6.594 6.089 6.212 0 +0.45(+7.90%)
Sep 18, 2008 5.672 5.869 5.192 5.757 15,869,495 +0.24(+4.37%)
Sep 17, 2008 5.988 5.990 5.381 5.516 24,689,246 -0.49(-8.10%)
Sep 16, 2008 6.070 6.070 5.636 6.002 16,971,228 -0.17(-2.76%)
Sep 15, 2008 6.325 6.327 6.118 6.172 6,282,103 -0.32(-4.92%)
Sep 12, 2008 6.320 6.540 6.320 6.492 2,731,704 +0.19(+3.00%)
Sep 11, 2008 6.342 6.342 6.184 6.302 2,440,317 -0.05(-0.74%)
Sep 10, 2008 6.417 6.422 6.332 6.349 2,513,053 -0.04(-0.57%)
Sep 09, 2008 6.492 6.509 6.379 6.386 8,191,269 -0.11(-1.63%)
Sep 08, 2008 6.533 6.552 6.457 6.492 1,691,805 -0.01(-0.19%)
Sep 05, 2008 6.495 6.530 6.450 6.504 0 +0.04(+0.59%)
Sep 04, 2008 6.563 6.570 6.466 6.466 1,270,774 -0.10(-1.51%)
Sep 03, 2008 6.512 6.603 6.483 6.565 1,130,061 +0.03(+0.48%)
Sep 02, 2008 6.563 6.563 6.518 6.533 1,308,527 -0.03(-0.50%)
Aug 29, 2008 6.594 6.608 6.558 6.566 904,549 -0.07(-1.02%)
Aug 28, 2008 6.639 6.644 6.587 6.634 714,267 +0.00(+0.03%)
Aug 27, 2008 6.624 6.639 6.601 6.632 604,089 +0.03(+0.39%)
Aug 26, 2008 6.617 6.653 6.598 6.606 1,775,228 +0.02(+0.34%)
Aug 25, 2008 6.629 6.631 6.582 6.584 2,799,226 -0.01(-0.21%)
Aug 22, 2008 6.622 6.634 6.598 6.598 736,459 -0.03(-0.47%)
Aug 21, 2008 6.563 6.636 6.563 6.629 1,284,238 +0.09(+1.38%)
Aug 20, 2008 6.544 6.554 6.518 6.539 607,615 +0.00(+0.00%)
Aug 19, 2008 6.540 6.552 6.519 6.539 835,460 -0.02(-0.34%)
Aug 18, 2008 6.566 6.573 6.532 6.561 1,277,123 +0.01(+0.11%)
Aug 15, 2008 6.525 6.572 6.500 6.554 0 +0.05(+0.72%)
Aug 14, 2008 6.533 6.539 6.499 6.507 3,338,005 -0.02(-0.29%)
Aug 13, 2008 6.535 6.537 6.499 6.526 1,216,739 -0.04(-0.58%)
Aug 12, 2008 6.542 6.577 6.539 6.565 1,080,566 +0.05(+0.69%)
Aug 11, 2008 6.525 6.539 6.497 6.519 1,982,950 +0.01(+0.21%)
Aug 08, 2008 6.486 6.526 6.473 6.506 1,605,923 -0.07(-1.03%)
Aug 07, 2008 6.556 6.615 6.535 6.573 1,552,113 +0.01(+0.13%)
Aug 06, 2008 6.518 6.578 6.507 6.565 1,704,278 +0.04(+0.59%)
Aug 05, 2008 6.506 6.582 6.504 6.526 2,408,844 +0.01(+0.16%)
Aug 04, 2008 6.589 6.596 6.516 6.516 1,840,198 -0.08(-1.18%)
Aug 01, 2008 6.580 6.636 6.580 6.594 2,535,810 +0.01(+0.13%)
Jul 31, 2008 6.603 6.620 6.585 6.585 1,571,620 -0.04(-0.58%)
Jul 30, 2008 6.596 6.627 6.589 6.624 2,002,947 +0.03(+0.42%)
Jul 29, 2008 6.596 6.606 6.572 6.596 1,808,966 -0.01(-0.16%)
Jul 28, 2008 6.549 6.625 6.549 6.606 3,828,587 -0.01(-0.10%)
Jul 25, 2008 6.658 6.658 6.610 6.613 2,876,317 -0.03(-0.50%)
Jul 24, 2008 6.702 6.707 6.639 6.646 2,681,558 -0.04(-0.62%)
Jul 23, 2008 6.695 6.703 6.670 6.688 2,906,229 +0.01(+0.16%)
Jul 22, 2008 6.683 6.693 6.636 6.677 4,788,507 -0.03(-0.41%)
Jul 21, 2008 6.721 6.747 6.674 6.705 5,033,095 +0.04(+0.63%)
Jul 18, 2008 6.749 6.768 6.663 6.663 3,062,814 -0.07(-0.98%)
Jul 17, 2008 6.662 6.729 6.662 6.729 5,094,475 +0.06(+0.91%)
Jul 16, 2008 6.662 6.679 6.636 6.669 6,660,675 +0.02(+0.37%)
Jul 15, 2008 6.717 6.735 6.636 6.644 7,079,454 -0.08(-1.16%)
Jul 14, 2008 6.775 6.782 6.698 6.723 7,239,910 -0.02(-0.23%)
Jul 11, 2008 6.665 6.768 6.653 6.738 8,000,538 +0.06(+0.91%)
Jul 10, 2008 6.729 6.747 6.677 6.677 6,321,827 -0.04(-0.54%)
Jul 09, 2008 6.752 6.792 6.709 6.714 15,697,752 +0.01(+0.16%)
Jul 08, 2008 6.669 6.714 6.620 6.703 14,818,477 -0.01(-0.08%)
Jul 07, 2008 6.719 6.766 6.651 6.709 21,310,348 +0.68(+11.22%)
Jul 04, 2008 6.103 6.103 5.992 6.032 4,064,584 +0.00(+0.00%)
Jul 03, 2008 6.103 6.103 5.992 6.032 4,064,584 -0.08(-1.33%)
Jul 02, 2008 6.089 6.212 6.079 6.113 6,111,029 +0.05(+0.74%)
Jul 01, 2008 5.981 6.115 5.980 6.068 5,930,241 +0.03(+0.43%)
Jun 30, 2008 6.075 6.124 6.028 6.042 10,155,922 -0.27(-4.32%)
Jun 27, 2008 6.389 6.407 6.309 6.315 6,400,336 -0.04(-0.66%)
Jun 26, 2008 6.412 6.457 6.356 6.356 8,995,712 -0.09(-1.32%)
Jun 25, 2008 6.415 6.476 6.400 6.441 11,273,015 +0.06(+1.01%)
Jun 24, 2008 6.316 6.417 6.275 6.377 14,458,849 +0.12(+1.94%)
Jun 23, 2008 6.516 6.518 6.252 6.256 49,732,896 +0.34(+5.69%)
Jun 20, 2008 5.888 5.957 5.875 5.919 39,525,164 +0.03(+0.59%)
Jun 19, 2008 5.964 6.020 5.884 5.884 10,263,467 -0.06(-1.05%)
Jun 18, 2008 5.922 5.974 5.895 5.947 5,697,130 -0.02(-0.41%)
Jun 17, 2008 5.737 5.990 5.672 5.971 15,281,324 +0.29(+5.04%)
Jun 16, 2008 5.683 5.721 5.634 5.685 8,083,327 +0.01(+0.12%)
Jun 13, 2008 5.740 5.771 5.589 5.678 6,565,689 -0.06(-0.97%)
Jun 12, 2008 5.830 5.830 5.693 5.733 8,531,598 -0.17(-2.82%)
Jun 11, 2008 5.870 5.905 5.853 5.900 6,553,233 +0.05(+0.89%)
Jun 10, 2008 5.844 5.858 5.816 5.848 2,348,299 -0.01(-0.09%)
Jun 09, 2008 5.893 5.895 5.811 5.853 1,940,824 -0.05(-0.85%)
Jun 06, 2008 5.902 5.943 5.886 5.903 2,007,331 -0.01(-0.12%)
Jun 05, 2008 5.893 5.980 5.882 5.910 4,507,209 +0.00(+0.00%)
Jun 04, 2008 5.928 5.952 5.879 5.910 3,199,453 -0.06(-1.05%)
Jun 03, 2008 6.106 6.106 5.955 5.973 6,604,001 -0.02(-0.35%)
Jun 02, 2008 6.075 6.099 5.950 5.994 10,907,257 -0.11(-1.74%)
May 30, 2008 6.131 6.150 6.085 6.099 3,710,729 -0.06(-0.93%)
May 29, 2008 6.106 6.157 6.092 6.157 7,156,821 +0.10(+1.69%)
May 28, 2008 6.061 6.112 6.021 6.054 5,031,171 -0.05(-0.82%)
May 27, 2008 6.056 6.153 6.040 6.105 12,362,115 +0.20(+3.44%)
May 26, 2008 5.754 5.910 5.733 5.902 0 +0.00(+0.00%)
May 23, 2008 5.754 5.910 5.733 5.902 24,461,188 +0.16(+2.72%)
May 22, 2008 5.634 5.837 5.591 5.745 116,320,728 -0.82(-12.50%)
May 21, 2008 6.552 6.686 6.525 6.566 6,073,437 +0.01(+0.21%)
May 20, 2008 6.400 6.592 6.400 6.552 14,789,683 +0.20(+3.09%)
May 19, 2008 6.349 6.422 6.309 6.356 36,483,636 -0.38(-5.64%)
May 16, 2008 6.776 6.811 6.723 6.736 3,218,125 -0.04(-0.54%)
May 15, 2008 6.735 6.795 6.726 6.773 3,418,380 +0.03(+0.52%)
May 14, 2008 6.797 6.875 6.729 6.738 5,424,001 -0.03(-0.49%)
May 13, 2008 6.600 6.771 6.600 6.771 9,337,215 +0.20(+3.04%)
May 12, 2008 6.431 6.620 6.388 6.572 6,936,575 +0.15(+2.41%)
May 09, 2008 6.370 6.525 6.370 6.417 1,870,732 +0.02(+0.33%)
May 08, 2008 6.320 6.408 6.264 6.396 1,894,296 +0.05(+0.74%)
May 07, 2008 6.388 6.415 6.327 6.349 2,179,137 +0.02(+0.36%)
May 06, 2008 6.266 6.349 6.214 6.327 2,234,105 +0.02(+0.30%)
May 05, 2008 6.388 6.388 6.294 6.308 2,332,721 -0.05(-0.71%)
May 02, 2008 6.275 6.388 6.271 6.353 3,192,211 +0.08(+1.24%)
May 01, 2008 6.249 6.282 6.204 6.275 3,432,939 -0.06(-0.90%)
Apr 30, 2008 6.269 6.367 6.245 6.332 2,761,115 +0.12(+2.01%)
Apr 29, 2008 6.292 6.292 6.153 6.207 3,451,346 -0.09(-1.35%)
Apr 28, 2008 6.408 6.408 6.231 6.292 3,032,585 -0.09(-1.36%)
Apr 25, 2008 6.337 6.408 6.315 6.379 2,972,973 -0.03(-0.46%)
Apr 24, 2008 6.388 6.431 6.356 6.408 1,771,720 -0.04(-0.59%)
Apr 23, 2008 6.499 6.516 6.377 6.447 3,516,321 -0.15(-2.26%)
Apr 22, 2008 6.604 6.629 6.485 6.596 2,650,488 +0.04(+0.61%)
Apr 21, 2008 6.552 6.575 6.429 6.556 2,246,596 +0.01(+0.11%)
Apr 18, 2008 6.448 6.566 6.443 6.549 4,222,615 +0.19(+2.95%)
Apr 17, 2008 6.372 6.393 6.322 6.361 1,955,688 -0.03(-0.49%)
Apr 16, 2008 6.375 6.443 6.351 6.393 3,386,348 +0.10(+1.54%)
Apr 15, 2008 6.282 6.306 6.242 6.296 3,085,311 +0.08(+1.23%)
Apr 14, 2008 6.269 6.304 6.214 6.219 1,557,949 -0.02(-0.25%)
Apr 11, 2008 6.320 6.332 6.212 6.235 3,050,001 -0.10(-1.59%)
Apr 10, 2008 6.268 6.374 6.247 6.335 3,291,863 +0.09(+1.47%)
Apr 09, 2008 6.198 6.273 6.179 6.243 3,405,527 +0.08(+1.32%)
Apr 08, 2008 6.155 6.176 6.094 6.162 2,399,557 -0.01(-0.11%)
Apr 07, 2008 6.221 6.278 6.167 6.169 3,554,686 -0.02(-0.28%)
Apr 04, 2008 6.127 6.195 6.082 6.186 5,999,912 +0.08(+1.31%)
Apr 03, 2008 6.040 6.127 5.969 6.106 8,643,014 +0.13(+2.18%)
Apr 02, 2008 5.997 6.021 5.919 5.976 4,668,236 +0.02(+0.38%)
Apr 01, 2008 5.947 5.959 5.842 5.954 6,173,746 +0.10(+1.69%)
Mar 31, 2008 5.952 6.006 5.827 5.855 5,087,752 -0.11(-1.86%)
Mar 28, 2008 6.342 6.342 5.903 5.966 8,545,644 -0.33(-5.24%)
Mar 27, 2008 6.108 6.344 6.108 6.296 9,288,849 +0.22(+3.54%)
Mar 26, 2008 5.973 6.158 5.945 6.080 10,598,956 -0.18(-2.86%)
Mar 25, 2008 6.315 6.379 6.252 6.259 2,620,788 -0.08(-1.30%)
Mar 24, 2008 6.243 6.356 6.219 6.342 4,727,098 +0.08(+1.24%)
Mar 21, 2008 6.099 6.304 6.023 6.264 5,654,543 +0.00(+0.00%)
Mar 20, 2008 6.099 6.304 6.023 6.264 5,654,543 +0.09(+1.49%)
Mar 19, 2008 6.382 6.422 6.172 6.172 3,613,398 -0.41(-6.30%)
Mar 18, 2008 6.429 6.599 6.417 6.587 3,531,543 +0.26(+4.17%)
Mar 17, 2008 6.414 6.414 6.202 6.323 4,813,736 -0.21(-3.19%)
Mar 14, 2008 6.690 6.690 6.337 6.532 6,987,654 -0.15(-2.18%)
Mar 13, 2008 6.716 6.738 6.655 6.677 4,895,920 -0.04(-0.62%)
Mar 12, 2008 6.747 6.792 6.710 6.719 2,730,010 -0.04(-0.64%)
Mar 11, 2008 6.634 6.801 6.634 6.762 4,373,156 +0.16(+2.50%)
Mar 10, 2008 6.617 6.662 6.518 6.598 6,774,309 +0.34(+5.38%)
Mar 07, 2008 6.329 6.351 6.217 6.261 2,875,435 -0.08(-1.29%)
Mar 06, 2008 6.473 6.509 6.320 6.342 3,839,291 -0.11(-1.67%)
Mar 05, 2008 6.315 6.462 6.309 6.450 3,371,853 +0.20(+3.17%)
Mar 04, 2008 6.167 6.252 6.164 6.252 2,923,830 +0.03(+0.47%)
Mar 03, 2008 6.271 6.313 6.197 6.223 1,927,999 -0.06(-0.97%)
Feb 29, 2008 6.433 6.457 6.273 6.283 2,241,007 -0.20(-3.08%)
Feb 28, 2008 6.493 6.533 6.431 6.483 1,602,109 -0.01(-0.19%)
Feb 27, 2008 6.533 6.648 6.481 6.495 2,398,232 -0.04(-0.64%)
Feb 26, 2008 6.420 6.575 6.327 6.537 3,071,732 +0.18(+2.81%)
Feb 25, 2008 6.245 6.379 6.217 6.358 1,879,893 +0.16(+2.66%)
Feb 22, 2008 6.115 6.193 6.115 6.193 1,954,241 +0.08(+1.25%)
Feb 21, 2008 6.143 6.158 6.089 6.117 1,762,363 +0.00(+0.03%)
Feb 20, 2008 6.075 6.125 6.032 6.115 1,874,667 +0.02(+0.26%)
Feb 19, 2008 6.066 6.110 6.013 6.099 3,776,522 +0.02(+0.34%)
Feb 18, 2008 6.172 6.200 6.053 6.079 0 +0.00(+0.00%)
Feb 15, 2008 6.172 6.200 6.053 6.079 3,180,781 -0.14(-2.21%)
Feb 14, 2008 6.334 6.351 6.212 6.216 1,682,282 -0.11(-1.67%)
Feb 13, 2008 6.276 6.335 6.256 6.322 12,567,134 +0.10(+1.59%)
Feb 12, 2008 6.242 6.306 6.204 6.223 1,537,099 +0.04(+0.70%)
Feb 11, 2008 6.219 6.249 6.148 6.179 3,654,649 -0.02(-0.25%)
Feb 08, 2008 6.073 6.249 6.058 6.195 4,382,576 +0.24(+3.99%)
Feb 07, 2008 6.030 6.030 5.948 5.957 3,322,508 -0.04(-0.69%)
Feb 06, 2008 6.056 6.162 5.999 5.999 2,369,022 +0.03(+0.52%)
Feb 05, 2008 6.077 6.091 5.945 5.967 3,242,749 -0.26(-4.23%)
Feb 04, 2008 6.363 6.363 6.179 6.231 2,118,984 -0.06(-0.91%)
Feb 01, 2008 6.197 6.289 6.103 6.289 3,114,556 +0.24(+3.99%)
Jan 31, 2008 5.851 6.099 5.816 6.047 5,821,734 +0.10(+1.75%)
Jan 30, 2008 6.035 6.053 5.811 5.943 3,854,846 -0.04(-0.61%)
Jan 29, 2008 6.118 6.145 5.908 5.980 5,569,392 -0.06(-1.03%)
Jan 28, 2008 6.191 6.191 5.978 6.042 4,511,317 -0.21(-3.39%)
Jan 25, 2008 6.370 6.370 6.198 6.254 2,383,425 -0.11(-1.77%)
Jan 24, 2008 6.160 6.422 6.091 6.367 4,088,753 +0.37(+6.26%)
Jan 23, 2008 6.264 6.264 5.759 5.992 4,878,481 +0.08(+1.32%)
Jan 22, 2008 5.780 5.948 5.718 5.914 4,603,347 -0.24(-3.87%)
Jan 21, 2008 6.171 6.294 6.053 6.151 0 +0.00(+0.00%)
Jan 18, 2008 6.171 6.294 6.053 6.151 3,520,343 -0.00(-0.03%)
Jan 17, 2008 6.344 6.420 5.886 6.153 7,502,058 -0.12(-1.88%)
Jan 16, 2008 6.490 6.558 6.268 6.271 3,389,816 -0.22(-3.42%)
Jan 15, 2008 6.554 6.570 6.481 6.493 3,000,454 -0.07(-1.11%)
Jan 14, 2008 6.587 6.651 6.544 6.566 1,715,542 -0.03(-0.50%)
Jan 11, 2008 6.580 6.700 6.530 6.599 2,528,032 -0.04(-0.58%)
Jan 10, 2008 6.526 6.646 6.526 6.637 2,377,088 +0.04(+0.66%)
Jan 09, 2008 6.587 6.606 6.539 6.594 1,917,341 -0.03(-0.47%)
Jan 08, 2008 6.745 6.783 6.606 6.625 1,580,308 -0.11(-1.57%)
Jan 07, 2008 6.790 6.797 6.700 6.731 1,995,694 -0.03(-0.46%)
Jan 04, 2008 6.868 6.879 6.757 6.762 2,613,875 -0.10(-1.49%)
Jan 03, 2008 6.886 6.915 6.860 6.865 727,068 -0.03(-0.43%)
Jan 02, 2008 6.912 6.943 6.856 6.894 1,828,618 -0.00(-0.05%)
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.