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

BCE (NY: BCE )

32.64 -0.24 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2006 4.157 4.216 4.136 4.211 2,020,467 +0.05(+1.29%)
Feb 27, 2006 4.069 4.171 4.069 4.157 1,288,213 +0.09(+2.26%)
Feb 24, 2006 4.074 4.079 4.055 4.065 903,938 -0.01(-0.13%)
Feb 23, 2006 4.053 4.096 4.051 4.070 1,194,305 -0.01(-0.13%)
Feb 22, 2006 4.058 4.079 4.018 4.076 2,272,809 +0.02(+0.43%)
Feb 21, 2006 4.082 4.098 4.046 4.058 1,394,220 -0.04(-1.06%)
Feb 17, 2006 4.072 4.102 4.072 4.102 657,933 +0.03(+0.68%)
Feb 16, 2006 4.076 4.077 4.043 4.074 1,557,263 +0.00(+0.00%)
Feb 15, 2006 4.096 4.110 4.062 4.074 1,681,130 -0.02(-0.51%)
Feb 14, 2006 4.093 4.122 4.081 4.095 1,240,395 +0.00(+0.04%)
Feb 13, 2006 4.119 4.119 4.082 4.093 840,565 -0.03(-0.67%)
Feb 10, 2006 4.129 4.148 4.110 4.121 982,291 -0.01(-0.25%)
Feb 09, 2006 4.155 4.157 4.129 4.131 1,162,618 -0.01(-0.21%)
Feb 08, 2006 4.145 4.147 4.105 4.140 1,010,521 +0.01(+0.34%)
Feb 07, 2006 4.103 4.164 4.103 4.126 1,317,595 +0.00(+0.00%)
Feb 06, 2006 4.105 4.135 4.102 4.126 1,549,197 -0.00(-0.04%)
Feb 03, 2006 4.138 4.152 4.114 4.128 1,367,142 -0.01(-0.13%)
Feb 02, 2006 4.232 4.232 4.131 4.133 1,890,263 -0.14(-3.25%)
Feb 01, 2006 4.319 4.383 4.220 4.272 2,800,539 +0.07(+1.65%)
Jan 31, 2006 4.148 4.233 4.148 4.202 1,447,223 +0.05(+1.25%)
Jan 30, 2006 4.145 4.178 4.082 4.150 939,658 +0.01(+0.25%)
Jan 27, 2006 4.147 4.162 4.135 4.140 880,317 -0.01(-0.13%)
Jan 26, 2006 4.138 4.166 4.117 4.145 836,532 +0.01(+0.34%)
Jan 25, 2006 4.157 4.176 4.124 4.131 1,386,730 -0.01(-0.17%)
Jan 24, 2006 4.122 4.148 4.115 4.138 1,518,087 -0.02(-0.42%)
Jan 23, 2006 4.155 4.207 4.143 4.155 1,346,978 -0.00(-0.08%)
Jan 20, 2006 4.157 4.207 4.155 4.159 1,445,495 +0.03(+0.63%)
Jan 19, 2006 4.076 4.145 4.076 4.133 1,520,967 +0.06(+1.36%)
Jan 18, 2006 4.115 4.122 4.027 4.077 2,016,434 -0.09(-2.25%)
Jan 17, 2006 4.272 4.284 4.147 4.171 1,889,687 -0.10(-2.36%)
Jan 13, 2006 4.461 4.461 4.253 4.272 1,755,450 -0.02(-0.40%)
Jan 12, 2006 4.256 4.299 4.239 4.289 1,802,692 +0.02(+0.41%)
Jan 11, 2006 4.218 4.286 4.185 4.272 2,357,500 +0.12(+2.97%)
Jan 10, 2006 4.148 4.159 4.124 4.148 1,582,036 +0.01(+0.13%)
Jan 09, 2006 4.126 4.143 4.105 4.143 1,204,675 -0.03(-0.83%)
Jan 06, 2006 4.143 4.178 4.115 4.178 1,257,102 +0.04(+0.88%)
Jan 05, 2006 4.202 4.202 4.128 4.141 1,848,782 -0.09(-2.13%)
Jan 04, 2006 4.200 4.246 4.195 4.232 1,205,827 +0.04(+0.91%)
Jan 03, 2006 4.141 4.213 4.140 4.194 1,240,971 +0.04(+0.88%)
Dec 30, 2005 4.168 4.169 4.138 4.157 838,836 -0.01(-0.21%)
Dec 29, 2005 4.133 4.171 4.133 4.166 1,356,196 +0.02(+0.38%)
Dec 28, 2005 4.121 4.174 4.115 4.150 856,120 +0.05(+1.31%)
Dec 27, 2005 4.103 4.122 4.084 4.096 422,875 -0.01(-0.13%)
Dec 23, 2005 4.105 4.124 4.086 4.102 724,188 -0.01(-0.30%)
Dec 22, 2005 4.121 4.140 4.089 4.114 1,546,893 -0.01(-0.25%)
Dec 21, 2005 4.124 4.148 4.108 4.124 1,232,905 +0.02(+0.51%)
Dec 20, 2005 4.105 4.126 4.069 4.103 1,240,395 -0.01(-0.25%)
Dec 19, 2005 4.128 4.140 4.089 4.114 1,469,692 +0.01(+0.30%)
Dec 16, 2005 4.069 4.129 4.058 4.102 2,769,428 +0.06(+1.46%)
Dec 15, 2005 4.074 4.074 4.029 4.043 2,919,797 -0.03(-0.77%)
Dec 14, 2005 4.053 4.093 4.044 4.074 2,229,024 +0.03(+0.82%)
Dec 13, 2005 4.065 4.079 4.027 4.041 2,232,481 -0.07(-1.69%)
Dec 12, 2005 4.131 4.135 4.082 4.110 1,802,116 +0.00(+0.00%)
Dec 09, 2005 4.084 4.138 4.055 4.110 1,524,424 +0.02(+0.47%)
Dec 08, 2005 4.131 4.131 4.084 4.091 1,461,627 -0.05(-1.09%)
Dec 07, 2005 4.110 4.161 4.086 4.136 2,392,643 +0.03(+0.68%)
Dec 06, 2005 4.152 4.162 4.096 4.108 1,760,635 -0.03(-0.75%)
Dec 05, 2005 4.161 4.202 4.129 4.140 1,624,094 -0.04(-1.00%)
Dec 02, 2005 4.211 4.223 4.128 4.181 1,697,837 -0.03(-0.70%)
Dec 01, 2005 4.121 4.216 4.105 4.211 2,127,050 +0.09(+2.28%)
Nov 30, 2005 4.178 4.181 4.103 4.117 1,947,875 -0.06(-1.45%)
Nov 29, 2005 4.218 4.240 4.173 4.178 1,575,123 -0.05(-1.11%)
Nov 28, 2005 4.287 4.296 4.218 4.225 2,847,205 -0.11(-2.48%)
Nov 25, 2005 4.402 4.426 4.310 4.332 3,209,011 +0.20(+4.87%)
Nov 23, 2005 3.947 4.131 3.945 4.131 3,290,821 +0.20(+5.17%)
Nov 22, 2005 3.909 3.949 3.885 3.928 1,269,777 +0.03(+0.67%)
Nov 21, 2005 3.956 3.963 3.893 3.902 2,274,538 -0.04(-1.06%)
Nov 18, 2005 3.961 3.973 3.937 3.944 1,314,139 -0.02(-0.39%)
Nov 17, 2005 3.930 3.966 3.923 3.959 2,773,461 +0.03(+0.71%)
Nov 16, 2005 3.970 3.973 3.921 3.931 1,274,386 -0.03(-0.75%)
Nov 15, 2005 3.978 3.984 3.940 3.961 1,664,422 -0.01(-0.26%)
Nov 14, 2005 3.944 3.978 3.925 3.971 2,772,885 -0.01(-0.17%)
Nov 11, 2005 3.989 3.989 3.957 3.978 1,559,568 -0.01(-0.35%)
Nov 10, 2005 4.018 4.039 3.988 3.992 1,488,128 -0.04(-0.99%)
Nov 09, 2005 3.992 4.044 3.984 4.032 1,655,780 +0.03(+0.74%)
Nov 08, 2005 3.992 4.029 3.966 4.003 1,601,049 -0.02(-0.39%)
Nov 07, 2005 4.036 4.052 3.999 4.018 1,377,512 -0.05(-1.24%)
Nov 04, 2005 4.044 4.082 4.018 4.069 2,102,277 +0.02(+0.39%)
Nov 03, 2005 4.082 4.091 3.970 4.053 3,293,701 -0.02(-0.47%)
Nov 02, 2005 4.174 4.168 4.036 4.072 4,170,562 -0.10(-2.45%)
Nov 01, 2005 4.289 4.291 4.171 4.174 2,012,401 -0.12(-2.83%)
Oct 31, 2005 4.286 4.339 4.263 4.296 1,601,049 +0.04(+0.90%)
Oct 28, 2005 4.277 4.287 4.237 4.258 1,049,122 -0.02(-0.57%)
Oct 27, 2005 4.346 4.372 4.263 4.282 1,486,400 -0.04(-0.96%)
Oct 26, 2005 4.320 4.364 4.305 4.324 1,554,959 +0.03(+0.61%)
Oct 25, 2005 4.268 4.341 4.268 4.298 1,618,332 +0.04(+0.98%)
Oct 24, 2005 4.261 4.272 4.213 4.256 1,985,899 +0.02(+0.41%)
Oct 21, 2005 4.287 4.322 4.192 4.239 2,380,545 -0.06(-1.37%)
Oct 20, 2005 4.351 4.397 4.280 4.298 1,704,175 -0.07(-1.63%)
Oct 19, 2005 4.445 4.482 4.324 4.369 2,079,808 +0.05(+1.04%)
Oct 18, 2005 4.457 4.457 4.319 4.324 2,055,610 -0.13(-2.96%)
Oct 17, 2005 4.487 4.497 4.419 4.456 1,720,306 -0.03(-0.62%)
Oct 14, 2005 4.489 4.504 4.470 4.483 1,076,776 +0.00(+0.00%)
Oct 13, 2005 4.522 4.525 4.407 4.483 1,421,298 -0.06(-1.34%)
Oct 12, 2005 4.544 4.572 4.541 4.544 1,385,002 +0.03(+0.69%)
Oct 11, 2005 4.523 4.558 4.496 4.513 1,393,068 -0.01(-0.27%)
Oct 10, 2005 4.565 4.565 4.520 4.525 521,968 -0.02(-0.50%)
Oct 07, 2005 4.518 4.582 4.496 4.548 909,123 +0.04(+0.81%)
Oct 06, 2005 4.591 4.593 4.470 4.511 2,335,031 -0.06(-1.37%)
Oct 05, 2005 4.666 4.673 4.567 4.574 3,423,905 -0.11(-2.37%)
Oct 04, 2005 4.697 4.707 4.657 4.685 4,147,517 -0.03(-0.55%)
Oct 03, 2005 4.725 4.735 4.693 4.711 1,152,248 -0.05(-1.09%)
Sep 30, 2005 4.692 4.791 4.681 4.763 1,581,460 +0.08(+1.67%)
Sep 29, 2005 4.631 4.714 4.608 4.685 1,576,851 +0.04(+0.82%)
Sep 28, 2005 4.716 4.716 4.638 4.647 1,706,479 -0.07(-1.47%)
Sep 27, 2005 4.686 4.730 4.686 4.716 1,025,500 -0.01(-0.11%)
Sep 26, 2005 4.726 4.747 4.704 4.721 1,705,903 +0.01(+0.26%)
Sep 23, 2005 4.693 4.742 4.612 4.709 2,279,147 +0.09(+1.92%)
Sep 22, 2005 4.565 4.674 4.565 4.621 2,071,742 +0.04(+0.87%)
Sep 21, 2005 4.634 4.634 4.544 4.581 2,908,850 -0.05(-1.16%)
Sep 20, 2005 4.728 4.728 4.615 4.634 5,180,508 -0.26(-5.29%)
Sep 19, 2005 4.778 4.907 4.766 4.893 3,531,641 +0.13(+2.66%)
Sep 16, 2005 4.745 4.784 4.744 4.766 2,263,591 +0.04(+0.92%)
Sep 15, 2005 4.676 4.723 4.650 4.723 5,139,027 +0.04(+0.85%)
Sep 14, 2005 4.700 4.711 4.667 4.683 5,422,480 -0.02(-0.48%)
Sep 13, 2005 4.737 4.756 4.702 4.706 6,224,445 -0.05(-1.02%)
Sep 12, 2005 4.744 4.763 4.716 4.754 7,657,266 +0.01(+0.11%)
Sep 09, 2005 4.728 4.791 4.719 4.749 8,928,772 +0.02(+0.44%)
Sep 08, 2005 4.685 4.735 4.657 4.728 6,736,043 +0.06(+1.34%)
Sep 07, 2005 4.622 4.678 4.586 4.666 6,352,345 +0.04(+0.94%)
Sep 06, 2005 4.615 4.678 4.605 4.622 4,142,908 +0.01(+0.15%)
Sep 02, 2005 4.575 4.615 4.542 4.615 3,589,253 +0.03(+0.57%)
Sep 01, 2005 4.555 4.603 4.541 4.589 1,761,211 +0.04(+0.92%)
Aug 31, 2005 4.417 4.567 4.412 4.548 4,395,251 +0.14(+3.11%)
Aug 30, 2005 4.376 4.414 4.345 4.411 3,133,539 +0.03(+0.71%)
Aug 29, 2005 4.383 4.391 4.351 4.379 1,007,641 +0.00(+0.00%)
Aug 26, 2005 4.428 4.442 4.372 4.379 3,331,149 -0.05(-1.10%)
Aug 25, 2005 4.390 4.461 4.383 4.428 3,309,833 +0.03(+0.79%)
Aug 24, 2005 4.400 4.424 4.381 4.393 1,058,340 +0.00(+0.00%)
Aug 23, 2005 4.411 4.435 4.391 4.393 930,440 -0.01(-0.24%)
Aug 22, 2005 4.386 4.417 4.369 4.404 790,442 +0.03(+0.63%)
Aug 19, 2005 4.343 4.386 4.339 4.376 830,771 +0.05(+1.04%)
Aug 18, 2005 4.395 4.395 4.305 4.331 1,897,752 -0.08(-1.73%)
Aug 17, 2005 4.430 4.442 4.400 4.407 828,466 -0.04(-0.86%)
Aug 16, 2005 4.437 4.522 4.407 4.445 1,437,429 -0.00(-0.04%)
Aug 15, 2005 4.452 4.464 4.430 4.447 701,143 +0.00(+0.08%)
Aug 12, 2005 4.490 4.509 4.443 4.443 1,153,400 -0.05(-1.12%)
Aug 11, 2005 4.430 4.504 4.430 4.494 1,532,490 +0.07(+1.65%)
Aug 10, 2005 4.426 4.487 4.404 4.421 1,214,469 +0.01(+0.16%)
Aug 09, 2005 4.400 4.426 4.386 4.414 1,549,197 +0.04(+0.83%)
Aug 08, 2005 4.351 4.421 4.351 4.378 1,710,512 +0.03(+0.80%)
Aug 05, 2005 4.296 4.369 4.291 4.343 2,039,479 +0.00(+0.08%)
Aug 04, 2005 4.305 4.351 4.296 4.339 4,175,171 +0.04(+0.85%)
Aug 03, 2005 4.292 4.329 4.263 4.303 4,605,536 -0.00(-0.08%)
Aug 02, 2005 4.253 4.319 4.253 4.306 4,518,541 +0.07(+1.68%)
Aug 01, 2005 4.200 4.239 4.199 4.235 697,110 +0.04(+0.99%)
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%)
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.