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

BCE (NY: BCE )

32.50 -0.22 (-0.67%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 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 30, 2004 3.565 3.585 3.543 3.560 1,860,314 -0.02(-0.47%)
Jul 29, 2004 3.421 3.580 3.421 3.577 4,112,368 +0.14(+4.05%)
Jul 28, 2004 3.390 3.439 3.371 3.438 1,015,574 +0.05(+1.35%)
Jul 27, 2004 3.337 3.400 3.317 3.392 1,582,269 +0.05(+1.63%)
Jul 26, 2004 3.415 3.436 3.329 3.337 1,860,904 -0.10(-2.82%)
Jul 23, 2004 3.421 3.446 3.421 3.434 944,884 -0.01(-0.30%)
Jul 22, 2004 3.402 3.451 3.402 3.444 2,207,872 +0.05(+1.45%)
Jul 21, 2004 3.366 3.414 3.361 3.395 1,826,148 +0.02(+0.65%)
Jul 20, 2004 3.378 3.393 3.346 3.373 781,709 -0.02(-0.50%)
Jul 19, 2004 3.383 3.419 3.373 3.390 1,036,780 +0.03(+0.86%)
Jul 16, 2004 3.395 3.410 3.334 3.361 1,113,950 +0.00(+0.00%)
Jul 15, 2004 3.421 3.429 3.344 3.361 3,165,127 -0.07(-1.98%)
Jul 14, 2004 3.421 3.444 3.409 3.429 4,183,057 +0.00(+0.05%)
Jul 13, 2004 3.399 3.431 3.375 3.427 1,790,803 +0.02(+0.60%)
Jul 12, 2004 3.421 3.422 3.404 3.407 1,292,441 +0.01(+0.35%)
Jul 09, 2004 3.353 3.405 3.353 3.395 1,471,522 +0.04(+1.27%)
Jul 08, 2004 3.365 3.382 3.351 3.353 1,774,898 -0.01(-0.40%)
Jul 07, 2004 3.387 3.393 3.359 3.366 527,226 -0.01(-0.30%)
Jul 06, 2004 3.405 3.410 3.370 3.376 2,130,702 -0.00(-0.05%)
Jul 02, 2004 3.368 3.410 3.341 3.378 1,313,648 +0.04(+1.32%)
Jul 01, 2004 3.382 3.415 3.329 3.334 941,350 -0.07(-2.00%)
Jun 30, 2004 3.395 3.417 3.368 3.402 1,354,884 +0.02(+0.45%)
Jun 29, 2004 3.353 3.404 3.344 3.387 2,621,406 +0.05(+1.58%)
Jun 28, 2004 3.339 3.348 3.327 3.334 824,712 +0.01(+0.36%)
Jun 25, 2004 3.315 3.361 3.312 3.322 1,569,898 +0.01(+0.26%)
Jun 24, 2004 3.315 3.337 3.290 3.314 1,970,472 +0.01(+0.15%)
Jun 23, 2004 3.317 3.320 3.276 3.309 1,415,559 +0.02(+0.57%)
Jun 22, 2004 3.278 3.315 3.273 3.290 3,403,704 +0.03(+0.94%)
Jun 21, 2004 3.225 3.259 3.202 3.259 1,065,056 +0.04(+1.16%)
Jun 18, 2004 3.197 3.276 3.197 3.222 1,156,953 +0.03(+0.85%)
Jun 17, 2004 3.190 3.215 3.173 3.195 2,431,133 +0.02(+0.53%)
Jun 16, 2004 3.227 3.227 3.169 3.178 4,659,034 -0.06(-1.89%)
Jun 15, 2004 3.225 3.264 3.220 3.239 1,996,981 +0.02(+0.58%)
Jun 14, 2004 3.344 3.344 3.210 3.220 3,522,109 -0.15(-4.48%)
Jun 10, 2004 3.371 3.378 3.349 3.371 1,458,562 +0.02(+0.46%)
Jun 09, 2004 3.397 3.409 3.346 3.356 1,980,487 -0.04(-1.15%)
Jun 08, 2004 3.410 3.415 3.382 3.395 639,741 -0.01(-0.40%)
Jun 07, 2004 3.431 3.438 3.400 3.409 681,565 +0.01(+0.40%)
Jun 04, 2004 3.427 3.438 3.388 3.395 1,052,097 -0.01(-0.25%)
Jun 03, 2004 3.382 3.417 3.382 3.404 1,805,530 +0.02(+0.65%)
Jun 02, 2004 3.378 3.407 3.354 3.382 1,123,964 +0.01(+0.35%)
Jun 01, 2004 3.365 3.373 3.332 3.370 1,121,608 -0.01(-0.25%)
May 28, 2004 3.373 3.397 3.370 3.378 1,270,645 -0.02(-0.55%)
May 27, 2004 3.348 3.409 3.348 3.397 1,681,823 +0.08(+2.56%)
May 26, 2004 3.344 3.373 3.303 3.312 962,556 -0.01(-0.31%)
May 25, 2004 3.305 3.336 3.302 3.322 604,985 +0.02(+0.51%)
May 24, 2004 3.293 3.341 3.292 3.305 1,080,372 +0.00(+0.10%)
May 21, 2004 3.319 3.327 3.276 3.302 808,217 -0.00(-0.05%)
May 20, 2004 3.303 3.322 3.290 3.303 709,252 -0.00(-0.05%)
May 19, 2004 3.310 3.334 3.302 3.305 827,657 +0.04(+1.14%)
May 18, 2004 3.298 3.322 3.268 3.268 1,372,556 -0.03(-0.93%)
May 17, 2004 3.310 3.368 3.286 3.298 1,675,343 -0.04(-1.07%)
May 14, 2004 3.314 3.361 3.275 3.334 1,498,030 +0.06(+1.92%)
May 13, 2004 3.239 3.290 3.213 3.271 3,847,282 +0.03(+0.84%)
May 12, 2004 3.292 3.292 3.225 3.244 1,516,881 -0.04(-1.24%)
May 11, 2004 3.312 3.334 3.285 3.285 1,455,616 -0.01(-0.26%)
May 10, 2004 3.346 3.353 3.273 3.293 1,645,300 -0.09(-2.66%)
May 07, 2004 3.443 3.458 3.373 3.383 1,166,378 -0.08(-2.35%)
May 06, 2004 3.463 3.494 3.421 3.465 1,688,892 +0.01(+0.29%)
May 05, 2004 3.455 3.463 3.424 3.455 1,631,751 +0.03(+0.79%)
May 04, 2004 3.376 3.441 3.370 3.427 2,498,877 +0.08(+2.49%)
May 03, 2004 3.415 3.448 3.344 3.344 2,723,317 -0.04(-1.20%)
Apr 30, 2004 3.344 3.419 3.327 3.385 1,703,030 +0.06(+1.84%)
Apr 29, 2004 3.327 3.348 3.310 3.324 1,810,832 +0.03(+0.82%)
Apr 28, 2004 3.365 3.368 3.293 3.297 1,923,935 -0.09(-2.75%)
Apr 27, 2004 3.444 3.444 3.371 3.390 1,529,251 -0.06(-1.72%)
Apr 26, 2004 3.483 3.505 3.444 3.449 696,292 -0.03(-0.83%)
Apr 23, 2004 3.482 3.494 3.455 3.478 976,105 -0.01(-0.20%)
Apr 22, 2004 3.488 3.514 3.465 3.485 914,252 +0.00(+0.05%)
Apr 21, 2004 3.472 3.500 3.453 3.483 1,047,973 +0.01(+0.15%)
Apr 20, 2004 3.482 3.494 3.475 3.478 911,306 -0.03(-0.73%)
Apr 19, 2004 3.505 3.514 3.487 3.504 949,008 -0.00(-0.10%)
Apr 16, 2004 3.504 3.524 3.495 3.507 1,017,930 +0.03(+0.78%)
Apr 15, 2004 3.488 3.505 3.466 3.480 1,217,628 +0.00(+0.10%)
Apr 14, 2004 3.500 3.517 3.470 3.477 1,294,209 -0.04(-1.21%)
Apr 13, 2004 3.560 3.565 3.502 3.519 896,579 -0.03(-0.81%)
Apr 12, 2004 3.565 3.572 3.539 3.548 1,764,884 -0.03(-0.81%)
Apr 08, 2004 3.599 3.599 3.570 3.577 1,195,243 -0.05(-1.40%)
Apr 07, 2004 3.684 3.684 3.624 3.628 1,463,864 -0.06(-1.75%)
Apr 06, 2004 3.668 3.714 3.668 3.692 695,114 -0.03(-0.68%)
Apr 05, 2004 3.670 3.735 3.665 3.718 1,893,892 +0.06(+1.62%)
Apr 02, 2004 3.611 3.665 3.589 3.658 1,783,734 +0.07(+2.08%)
Apr 01, 2004 3.573 3.597 3.556 3.584 1,437,944 +0.01(+0.38%)
Mar 31, 2004 3.565 3.623 3.563 3.570 1,154,597 +0.01(+0.14%)
Mar 30, 2004 3.573 3.584 3.548 3.565 1,264,165 -0.00(-0.05%)
Mar 29, 2004 3.609 3.609 3.558 3.567 899,525 -0.02(-0.66%)
Mar 26, 2004 3.597 3.623 3.582 3.590 1,224,108 +0.03(+0.71%)
Mar 25, 2004 3.526 3.582 3.524 3.565 1,871,507 +0.07(+1.99%)
Mar 24, 2004 3.522 3.522 3.478 3.495 1,088,620 -0.04(-1.20%)
Mar 23, 2004 3.556 3.565 3.536 3.538 976,105 -0.02(-0.43%)
Mar 22, 2004 3.568 3.585 3.550 3.553 784,065 -0.03(-0.81%)
Mar 19, 2004 3.599 3.599 3.560 3.582 1,565,774 -0.02(-0.66%)
Mar 18, 2004 3.629 3.629 3.551 3.606 2,699,754 -0.01(-0.19%)
Mar 17, 2004 3.621 3.623 3.594 3.612 1,402,599 -0.02(-0.56%)
Mar 16, 2004 3.636 3.674 3.621 3.633 1,565,185 +0.03(+0.85%)
Mar 15, 2004 3.662 3.663 3.487 3.602 1,389,050 -0.05(-1.39%)
Mar 12, 2004 3.651 3.657 3.633 3.653 1,244,137 -0.01(-0.37%)
Mar 11, 2004 3.699 3.711 3.665 3.667 1,832,039 -0.07(-1.86%)
Mar 10, 2004 3.718 3.750 3.704 3.736 2,667,354 +0.01(+0.36%)
Mar 09, 2004 3.713 3.740 3.713 3.723 1,216,450 -0.01(-0.18%)
Mar 08, 2004 3.735 3.760 3.730 3.730 1,747,211 -0.01(-0.27%)
Mar 05, 2004 3.718 3.755 3.718 3.740 1,847,944 +0.05(+1.33%)
Mar 04, 2004 3.713 3.713 3.684 3.691 790,545 -0.00(-0.09%)
Mar 03, 2004 3.633 3.709 3.621 3.694 1,360,185 +0.03(+0.93%)
Mar 02, 2004 3.682 3.702 3.651 3.660 1,776,665 -0.04(-1.01%)
Mar 01, 2004 3.719 3.724 3.672 3.697 1,518,059 -0.02(-0.46%)
Feb 27, 2004 3.680 3.721 3.675 3.714 1,258,864 +0.03(+0.92%)
Feb 26, 2004 3.702 3.704 3.667 3.680 1,261,809 -0.04(-0.96%)
Feb 25, 2004 3.674 3.728 3.662 3.716 5,640,442 +0.03(+0.78%)
Feb 24, 2004 3.629 3.694 3.619 3.687 1,893,892 +0.05(+1.50%)
Feb 23, 2004 3.638 3.638 3.604 3.633 1,426,752 -0.00(-0.09%)
Feb 20, 2004 3.633 3.641 3.611 3.636 3,853,172 -0.03(-0.79%)
Feb 19, 2004 3.687 3.706 3.665 3.665 8,455,656 -0.04(-0.96%)
Feb 18, 2004 3.752 3.752 3.692 3.701 1,558,116 -0.04(-1.13%)
Feb 17, 2004 3.752 3.777 3.738 3.743 1,534,553 +0.03(+0.87%)
Feb 13, 2004 3.750 3.753 3.701 3.711 3,087,957 -0.02(-0.64%)
Feb 12, 2004 3.745 3.752 3.724 3.735 6,115,829 -0.01(-0.23%)
Feb 11, 2004 3.735 3.770 3.733 3.743 1,829,682 +0.00(+0.00%)
Feb 10, 2004 3.731 3.755 3.707 3.743 3,452,009 +0.02(+0.59%)
Feb 09, 2004 3.755 3.767 3.709 3.721 2,920,070 -0.03(-0.72%)
Feb 06, 2004 3.721 3.760 3.718 3.748 2,100,070 +0.06(+1.52%)
Feb 05, 2004 3.748 3.748 3.679 3.692 2,743,346 -0.04(-0.96%)
Feb 04, 2004 3.743 3.743 3.716 3.728 4,037,555 -0.06(-1.57%)
Feb 03, 2004 3.777 3.808 3.770 3.787 1,007,326 +0.02(+0.59%)
Feb 02, 2004 3.769 3.779 3.733 3.765 2,250,286 -0.01(-0.36%)
Jan 30, 2004 3.799 3.804 3.762 3.779 2,714,481 -0.03(-0.85%)
Jan 29, 2004 3.828 3.848 3.792 3.811 4,866,390 -0.01(-0.31%)
Jan 28, 2004 3.823 3.862 3.818 3.823 3,371,305 -0.04(-0.92%)
Jan 27, 2004 3.862 3.869 3.843 3.859 1,366,665 +0.01(+0.26%)
Jan 26, 2004 3.877 3.879 3.818 3.848 1,911,564 -0.02(-0.57%)
Jan 23, 2004 3.904 3.904 3.850 3.870 1,276,536 -0.06(-1.51%)
Jan 22, 2004 3.933 3.943 3.901 3.930 1,810,243 +0.01(+0.30%)
Jan 21, 2004 3.843 3.923 3.820 3.918 4,811,606 +0.08(+2.08%)
Jan 20, 2004 3.842 3.853 3.821 3.838 1,803,174 +0.03(+0.71%)
Jan 16, 2004 3.814 3.814 3.762 3.811 3,166,894 +0.01(+0.27%)
Jan 15, 2004 3.820 3.820 3.786 3.801 2,080,630 +0.00(+0.04%)
Jan 14, 2004 3.816 3.828 3.787 3.799 3,376,607 -0.02(-0.58%)
Jan 13, 2004 3.848 3.857 3.814 3.821 2,209,639 -0.01(-0.35%)
Jan 12, 2004 3.820 3.845 3.787 3.835 3,535,069 +0.01(+0.22%)
Jan 09, 2004 3.867 3.867 3.823 3.826 3,572,770 -0.02(-0.40%)
Jan 08, 2004 3.862 3.872 3.831 3.842 2,777,512 +0.02(+0.58%)
Jan 07, 2004 3.913 3.915 3.820 3.820 3,978,057 -0.09(-2.30%)
Jan 06, 2004 3.904 3.911 3.874 3.909 1,935,128 +0.03(+0.79%)
Jan 05, 2004 3.870 3.896 3.865 3.879 2,157,800 +0.05(+1.24%)
Jan 02, 2004 3.821 3.864 3.820 3.831 3,909,135 +0.04(+0.94%)
Dec 31, 2003 3.801 3.814 3.789 3.796 2,640,257 +0.02(+0.45%)
Dec 30, 2003 3.741 3.830 3.733 3.779 1,961,636 +0.05(+1.41%)
Dec 29, 2003 3.684 3.730 3.699 3.726 1,314,237 +0.04(+1.15%)
Dec 26, 2003 3.675 3.702 3.672 3.684 358,749 -0.01(-0.14%)
Dec 24, 2003 3.682 3.701 3.670 3.689 692,169 +0.02(+0.65%)
Dec 23, 2003 3.660 3.692 3.660 3.665 2,047,642 +0.02(+0.51%)
Dec 22, 2003 3.663 3.682 3.638 3.646 1,944,553 -0.02(-0.51%)
Dec 19, 2003 3.685 3.687 3.648 3.665 3,176,909 -0.02(-0.51%)
Dec 18, 2003 3.701 3.701 3.674 3.684 3,807,813 -0.04(-1.14%)
Dec 17, 2003 3.724 3.777 3.706 3.726 2,905,343 -0.03(-0.68%)
Dec 16, 2003 3.733 3.755 3.718 3.752 1,918,044 +0.03(+0.68%)
Dec 15, 2003 3.794 3.797 3.726 3.726 2,502,412 -0.05(-1.26%)
Dec 12, 2003 3.799 3.799 3.763 3.774 1,933,360 -0.01(-0.22%)
Dec 11, 2003 3.775 3.799 3.752 3.782 1,879,165 -0.07(-1.72%)
Dec 10, 2003 3.862 3.865 3.833 3.848 1,129,266 -0.02(-0.44%)
Dec 09, 2003 3.864 3.893 3.836 3.865 2,108,906 +0.00(+0.00%)
Dec 08, 2003 3.852 3.877 3.835 3.865 2,064,136 +0.04(+1.07%)
Dec 05, 2003 3.803 3.850 3.803 3.825 1,282,427 +0.04(+0.94%)
Dec 04, 2003 3.787 3.787 3.780 3.789 692,758 +0.00(+0.09%)
Dec 03, 2003 3.757 3.803 3.757 3.786 1,616,435 +0.03(+0.77%)
Dec 02, 2003 3.772 3.772 3.730 3.757 1,852,656 +0.01(+0.14%)
Dec 01, 2003 3.796 3.796 3.723 3.752 2,753,360 -0.05(-1.21%)
Nov 28, 2003 3.808 3.808 3.784 3.797 848,864 +0.01(+0.36%)
Nov 26, 2003 3.843 3.843 3.779 3.784 1,576,378 -0.03(-0.89%)
Nov 25, 2003 3.831 3.843 3.821 3.818 1,272,413 +0.01(+0.18%)
Nov 24, 2003 3.828 3.831 3.794 3.811 1,642,944 -0.02(-0.44%)
Nov 21, 2003 3.818 3.842 3.814 3.828 1,506,866 +0.00(+0.04%)
Nov 20, 2003 3.794 3.843 3.784 3.826 1,073,303 +0.05(+1.26%)
Nov 19, 2003 3.803 3.803 3.782 3.779 900,703 -0.01(-0.13%)
Nov 18, 2003 3.806 3.806 3.782 3.784 1,033,835 -0.00(-0.04%)
Nov 17, 2003 3.804 3.804 3.777 3.786 1,088,030 -0.00(-0.09%)
Nov 14, 2003 3.811 3.828 3.777 3.789 1,457,384 -0.03(-0.67%)
Nov 13, 2003 3.823 3.845 3.804 3.814 1,377,858 -0.01(-0.22%)
Nov 12, 2003 3.814 3.831 3.806 3.823 688,045 +0.03(+0.85%)
Nov 11, 2003 3.818 3.818 3.791 3.791 589,669 -0.02(-0.49%)
Nov 10, 2003 3.797 3.820 3.784 3.809 1,164,611 +0.02(+0.63%)
Nov 07, 2003 3.779 3.799 3.769 3.786 1,843,820 +0.03(+0.68%)
Nov 06, 2003 3.769 3.774 3.757 3.760 743,419 -0.02(-0.54%)
Nov 05, 2003 3.809 3.813 3.777 3.780 951,953 -0.03(-0.67%)
Nov 04, 2003 3.784 3.811 3.782 3.806 845,147 +0.02(+0.54%)
Nov 03, 2003 3.833 3.833 3.786 3.786 958,916 -0.05(-1.37%)
Oct 31, 2003 3.847 3.845 3.803 3.838 1,595,818 -0.01(-0.22%)
Oct 30, 2003 3.862 3.872 3.842 3.847 2,143,073 +0.04(+1.03%)
Oct 29, 2003 3.728 3.833 3.718 3.808 1,762,527 +0.06(+1.49%)
Oct 28, 2003 3.765 3.765 3.735 3.752 2,258,533 +0.01(+0.36%)
Oct 27, 2003 3.730 3.762 3.730 3.738 857,700 -0.00(-0.05%)
Oct 24, 2003 3.691 3.747 3.675 3.740 1,419,683 +0.05(+1.29%)
Oct 23, 2003 3.772 3.772 3.667 3.692 3,014,912 -0.09(-2.47%)
Oct 22, 2003 3.772 3.791 3.763 3.786 852,398 +0.03(+0.86%)
Oct 21, 2003 3.794 3.794 3.753 3.753 1,242,959 -0.07(-1.78%)
Oct 20, 2003 3.806 3.828 3.806 3.821 824,712 +0.00(+0.04%)
Oct 17, 2003 3.813 3.835 3.806 3.820 1,975,774 +0.02(+0.63%)
Oct 16, 2003 3.718 3.804 3.718 3.796 2,225,544 +0.09(+2.38%)
Oct 15, 2003 3.691 3.721 3.691 3.707 1,067,413 -0.00(-0.05%)
Oct 14, 2003 3.684 3.724 3.684 3.709 2,402,857 +0.03(+0.69%)
Oct 13, 2003 3.718 3.718 3.677 3.684 856,522 -0.04(-0.96%)
Oct 10, 2003 3.687 3.718 3.670 3.719 2,515,372 +0.09(+2.58%)
Oct 09, 2003 3.651 3.653 3.618 3.626 2,529,510 -0.01(-0.19%)
Oct 08, 2003 3.648 3.660 3.633 3.633 1,220,574 -0.02(-0.42%)
Oct 07, 2003 3.667 3.672 3.640 3.648 1,278,892 -0.01(-0.28%)
Oct 06, 2003 3.662 3.667 3.619 3.658 1,437,944 -0.00(-0.09%)
Oct 03, 2003 3.663 3.674 3.657 3.662 1,118,074 +0.01(+0.14%)
Oct 02, 2003 3.658 3.685 3.648 3.657 1,695,372 -0.00(-0.05%)
Oct 01, 2003 3.679 3.699 3.658 3.658 1,419,094 -0.05(-1.37%)
Sep 30, 2003 3.662 3.709 3.619 3.709 1,762,527 +0.05(+1.39%)
Sep 29, 2003 3.672 3.685 3.611 3.658 2,254,998 -0.01(-0.28%)
Sep 26, 2003 3.648 3.684 3.602 3.668 1,444,424 +0.02(+0.51%)
Sep 25, 2003 3.707 3.707 3.619 3.650 2,148,964 -0.06(-1.51%)
Sep 24, 2003 3.738 3.738 3.691 3.706 1,412,025 -0.03(-0.86%)
Sep 23, 2003 3.748 3.750 3.704 3.738 1,950,444 -0.04(-1.03%)
Sep 22, 2003 3.780 3.780 3.758 3.777 1,546,924 +0.00(+0.00%)
Sep 19, 2003 3.752 3.794 3.752 3.777 1,659,438 +0.04(+0.95%)
Sep 18, 2003 3.733 3.748 3.726 3.741 1,158,131 +0.02(+0.41%)
Sep 17, 2003 3.718 3.735 3.718 3.726 1,125,732 +0.01(+0.32%)
Sep 16, 2003 3.723 3.733 3.701 3.714 1,498,030 -0.01(-0.23%)
Sep 15, 2003 3.726 3.731 3.711 3.723 1,075,071 -0.01(-0.27%)
Sep 12, 2003 3.731 3.747 3.716 3.733 1,452,671 +0.02(+0.55%)
Sep 11, 2003 3.733 3.733 3.702 3.713 1,355,473 -0.05(-1.26%)
Sep 10, 2003 3.765 3.782 3.750 3.760 1,390,818 +0.01(+0.36%)
Sep 09, 2003 3.758 3.777 3.738 3.747 959,611 -0.00(-0.09%)
Sep 08, 2003 3.772 3.780 3.750 3.750 730,459 -0.01(-0.27%)
Sep 05, 2003 3.726 3.777 3.716 3.760 1,117,484 +0.03(+0.77%)
Sep 04, 2003 3.758 3.767 3.721 3.731 1,252,973 +0.00(+0.09%)
Sep 03, 2003 3.719 3.753 3.707 3.728 2,771,621 +0.03(+0.83%)
Sep 02, 2003 3.684 3.753 3.684 3.697 48,932,528 +0.01(+0.37%)
Aug 29, 2003 3.709 3.718 3.679 3.684 1,059,755 -0.01(-0.28%)
Aug 28, 2003 3.677 3.714 3.677 3.694 1,214,094 +0.01(+0.28%)
Aug 27, 2003 3.674 3.687 3.653 3.684 878,907 -0.01(-0.32%)
Aug 26, 2003 3.650 3.704 3.638 3.696 1,245,315 +0.03(+0.93%)
Aug 25, 2003 3.653 3.667 3.643 3.662 751,666 +0.01(+0.28%)
Aug 22, 2003 3.653 3.662 3.636 3.651 1,041,493 -0.02(-0.42%)
Aug 21, 2003 3.685 3.685 3.650 3.667 2,059,424 -0.01(-0.28%)
Aug 20, 2003 3.709 3.716 3.672 3.677 1,356,062 -0.06(-1.50%)
Aug 19, 2003 3.709 3.740 3.699 3.733 1,357,240 +0.01(+0.18%)
Aug 18, 2003 3.743 3.777 3.697 3.726 1,310,703 -0.03(-0.72%)
Aug 15, 2003 3.747 3.763 3.731 3.753 544,310 +0.01(+0.18%)
Aug 14, 2003 3.760 3.791 3.743 3.747 819,410 -0.03(-0.76%)
Aug 13, 2003 3.772 3.777 3.728 3.775 1,184,051 -0.00(-0.05%)
Aug 12, 2003 3.757 3.799 3.757 3.777 1,285,372 +0.02(+0.63%)
Aug 11, 2003 3.680 3.767 3.680 3.753 1,649,424 +0.10(+2.60%)
Aug 08, 2003 3.657 3.677 3.641 3.658 2,027,024 -0.01(-0.19%)
Aug 07, 2003 3.696 3.723 3.657 3.665 1,998,159 -0.02(-0.46%)
Aug 06, 2003 3.706 3.706 3.629 3.682 2,166,047 -0.03(-0.82%)
Aug 05, 2003 3.743 3.743 3.701 3.713 2,466,478 -0.08(-2.10%)
Aug 04, 2003 3.743 3.801 3.735 3.792 1,126,321 +0.04(+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.