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

BCE (NY: BCE )

32.64 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jan 01, 2008 6.952 7.012 6.887 6.898 2,143,758 +0.00(+0.00%)
Dec 31, 2007 6.952 7.012 6.887 6.898 2,143,758 -0.08(-1.10%)
Dec 28, 2007 6.976 7.019 6.971 6.974 1,517,724 -0.01(-0.12%)
Dec 27, 2007 6.924 6.993 6.919 6.983 1,967,936 +0.10(+1.44%)
Dec 26, 2007 6.879 6.900 6.867 6.884 712,775 -0.01(-0.15%)
Dec 24, 2007 6.860 6.913 6.837 6.894 414,371 +0.11(+1.64%)
Dec 21, 2007 6.750 6.856 6.721 6.783 3,181,968 +0.05(+0.70%)
Dec 20, 2007 6.736 6.754 6.695 6.736 1,572,271 +0.05(+0.70%)
Dec 19, 2007 6.660 6.724 6.660 6.690 1,031,118 +0.02(+0.26%)
Dec 18, 2007 6.658 6.700 6.611 6.672 1,164,923 +0.03(+0.39%)
Dec 17, 2007 6.622 6.717 6.606 6.646 1,884,502 +0.08(+1.24%)
Dec 14, 2007 6.476 6.676 6.342 6.565 6,238,433 +0.03(+0.45%)
Dec 13, 2007 6.655 6.655 6.497 6.535 1,996,270 -0.12(-1.83%)
Dec 12, 2007 6.762 6.771 6.641 6.657 1,987,052 -0.11(-1.59%)
Dec 11, 2007 6.811 6.863 6.742 6.764 3,960,853 -0.08(-1.17%)
Dec 10, 2007 6.877 6.877 6.820 6.844 1,720,018 -0.00(-0.05%)
Dec 07, 2007 6.806 6.868 6.792 6.847 2,541,859 +0.07(+1.08%)
Dec 06, 2007 6.683 6.782 6.674 6.775 4,163,073 +0.11(+1.59%)
Dec 05, 2007 6.681 6.691 6.646 6.669 2,641,529 +0.02(+0.26%)
Dec 04, 2007 6.782 6.782 6.639 6.651 2,591,521 -0.14(-2.05%)
Dec 03, 2007 6.778 6.818 6.778 6.790 1,415,277 -0.01(-0.20%)
Nov 30, 2007 6.893 6.893 6.788 6.804 2,393,219 -0.01(-0.15%)
Nov 29, 2007 6.870 6.907 6.735 6.814 3,415,840 -0.16(-2.34%)
Nov 28, 2007 6.943 7.009 6.901 6.978 2,179,535 +0.10(+1.39%)
Nov 27, 2007 6.898 6.912 6.861 6.882 2,954,364 -0.03(-0.48%)
Nov 26, 2007 7.009 7.016 6.910 6.915 1,810,758 -0.09(-1.26%)
Nov 23, 2007 6.950 7.021 6.926 7.004 549,046 +0.07(+1.03%)
Nov 21, 2007 6.957 6.966 6.887 6.933 1,174,717 -0.07(-0.97%)
Nov 20, 2007 7.030 7.056 6.985 7.000 1,603,353 -0.02(-0.32%)
Nov 19, 2007 7.085 7.103 7.023 7.023 1,031,838 -0.12(-1.65%)
Nov 16, 2007 7.101 7.191 7.066 7.141 2,142,029 +0.09(+1.21%)
Nov 15, 2007 7.087 7.172 7.044 7.056 1,105,593 -0.13(-1.79%)
Nov 14, 2007 7.377 7.391 7.165 7.184 1,702,446 -0.16(-2.20%)
Nov 13, 2007 7.247 7.356 7.247 7.346 1,476,606 +0.19(+2.62%)
Nov 12, 2007 7.280 7.297 7.156 7.158 1,308,954 -0.20(-2.78%)
Nov 09, 2007 7.476 7.476 7.363 7.363 1,945,023 -0.13(-1.69%)
Nov 08, 2007 7.571 7.615 7.443 7.490 3,141,028 -0.09(-1.19%)
Nov 07, 2007 7.590 7.740 7.550 7.580 2,314,872 -0.09(-1.18%)
Nov 06, 2007 7.597 7.696 7.597 7.670 1,640,329 +0.07(+0.94%)
Nov 05, 2007 7.564 7.608 7.538 7.599 1,569,362 -0.01(-0.11%)
Nov 02, 2007 7.601 7.627 7.575 7.608 2,496,346 +0.13(+1.69%)
Nov 01, 2007 7.519 7.533 7.476 7.481 1,431,092 -0.09(-1.17%)
Oct 31, 2007 7.511 7.582 7.488 7.570 1,632,159 +0.08(+1.09%)
Oct 30, 2007 7.432 7.507 7.429 7.488 1,482,943 +0.02(+0.30%)
Oct 29, 2007 7.403 7.472 7.389 7.465 1,813,638 +0.06(+0.80%)
Oct 26, 2007 7.347 7.424 7.347 7.406 1,684,010 +0.07(+1.02%)
Oct 25, 2007 7.302 7.347 7.299 7.332 1,425,907 +0.04(+0.55%)
Oct 24, 2007 7.306 7.321 7.247 7.292 722,459 -0.03(-0.40%)
Oct 23, 2007 7.273 7.327 7.257 7.321 1,027,229 +0.14(+1.91%)
Oct 22, 2007 7.215 7.222 7.160 7.184 1,370,599 -0.13(-1.80%)
Oct 19, 2007 7.327 7.353 7.302 7.316 1,215,045 +0.03(+0.45%)
Oct 18, 2007 7.268 7.299 7.257 7.283 1,027,229 +0.02(+0.29%)
Oct 17, 2007 7.254 7.269 7.236 7.262 721,883 +0.06(+0.87%)
Oct 16, 2007 7.215 7.248 7.191 7.200 704,023 -0.02(-0.26%)
Oct 15, 2007 7.240 7.255 7.212 7.219 838,260 -0.03(-0.45%)
Oct 12, 2007 7.252 7.261 7.229 7.252 834,227 +0.01(+0.17%)
Oct 11, 2007 7.210 7.255 7.205 7.240 766,245 +0.06(+0.89%)
Oct 10, 2007 7.129 7.191 7.122 7.176 953,485 +0.04(+0.61%)
Oct 09, 2007 7.090 7.136 7.085 7.132 1,234,634 +0.03(+0.39%)
Oct 08, 2007 7.075 7.104 7.075 7.104 665,999 +0.00(+0.00%)
Oct 05, 2007 7.063 7.120 7.040 7.104 1,881,621 +0.13(+1.92%)
Oct 04, 2007 6.941 6.981 6.933 6.971 910,276 +0.02(+0.35%)
Oct 03, 2007 6.950 6.979 6.945 6.946 648,715 +0.01(+0.13%)
Oct 02, 2007 6.955 6.964 6.913 6.938 1,061,796 -0.05(-0.67%)
Oct 01, 2007 6.974 7.019 6.966 6.985 1,130,355 +0.03(+0.47%)
Sep 28, 2007 6.966 6.992 6.938 6.952 3,111,070 +0.00(+0.03%)
Sep 27, 2007 6.952 6.964 6.926 6.950 925,255 +0.01(+0.20%)
Sep 26, 2007 6.936 6.952 6.917 6.936 1,592,983 -0.02(-0.35%)
Sep 25, 2007 6.953 6.974 6.943 6.960 1,110,191 +0.01(+0.20%)
Sep 24, 2007 6.941 6.971 6.941 6.946 1,711,664 -0.01(-0.20%)
Sep 21, 2007 6.955 6.990 6.929 6.960 8,411,989 +0.02(+0.23%)
Sep 20, 2007 6.834 6.979 6.926 6.945 8,702,355 +0.01(+0.10%)
Sep 19, 2007 6.915 6.960 6.901 6.938 4,277,145 +0.01(+0.08%)
Sep 18, 2007 6.802 6.934 6.801 6.933 4,809,484 +0.17(+2.46%)
Sep 17, 2007 6.790 6.828 6.749 6.766 1,683,434 -0.01(-0.15%)
Sep 14, 2007 6.782 6.828 6.764 6.776 1,414,960 -0.02(-0.23%)
Sep 13, 2007 6.787 6.804 6.773 6.792 924,679 +0.01(+0.18%)
Sep 12, 2007 6.778 6.797 6.743 6.780 3,376,663 -0.03(-0.41%)
Sep 11, 2007 6.809 6.820 6.783 6.808 5,640,255 +0.06(+0.87%)
Sep 10, 2007 6.721 6.759 6.721 6.749 3,495,662 +0.02(+0.34%)
Sep 07, 2007 6.683 6.738 6.677 6.726 2,805,148 -0.01(-0.15%)
Sep 06, 2007 6.679 6.742 6.662 6.736 3,311,561 +0.06(+0.83%)
Sep 05, 2007 6.641 6.691 6.634 6.681 4,478,789 +0.02(+0.23%)
Sep 04, 2007 6.639 6.684 6.631 6.665 4,720,185 +0.03(+0.52%)
Aug 31, 2007 6.624 6.651 6.591 6.631 3,618,635 +0.06(+0.95%)
Aug 30, 2007 6.500 6.611 6.493 6.568 2,251,493 +0.00(+0.03%)
Aug 29, 2007 6.525 6.578 6.512 6.566 1,216,774 +0.08(+1.26%)
Aug 28, 2007 6.497 6.561 6.480 6.485 2,231,328 -0.08(-1.16%)
Aug 27, 2007 6.608 6.625 6.558 6.561 1,559,568 -0.04(-0.60%)
Aug 24, 2007 6.556 6.611 6.514 6.601 1,572,242 +0.07(+1.06%)
Aug 23, 2007 6.568 6.589 6.443 6.532 3,090,906 +0.01(+0.11%)
Aug 22, 2007 6.558 6.584 6.499 6.525 2,376,512 +0.02(+0.29%)
Aug 21, 2007 6.420 6.552 6.419 6.506 4,473,604 +0.08(+1.27%)
Aug 20, 2007 6.332 6.450 6.332 6.424 5,140,179 +0.11(+1.70%)
Aug 17, 2007 6.242 6.414 6.240 6.316 3,868,673 +0.18(+3.00%)
Aug 16, 2007 6.276 6.309 6.070 6.132 12,621,728 -0.12(-1.89%)
Aug 15, 2007 6.249 6.351 6.210 6.250 9,438,642 -0.06(-0.96%)
Aug 14, 2007 6.414 6.459 6.311 6.311 3,203,826 -0.11(-1.73%)
Aug 13, 2007 6.535 6.549 6.422 6.422 2,605,233 +0.02(+0.33%)
Aug 10, 2007 6.424 6.431 6.169 6.401 12,097,455 -0.02(-0.35%)
Aug 09, 2007 6.388 6.493 6.388 6.424 5,833,833 -0.10(-1.49%)
Aug 08, 2007 6.514 6.582 6.511 6.521 3,671,063 +0.08(+1.29%)
Aug 07, 2007 6.483 6.499 6.408 6.438 4,229,212 -0.03(-0.46%)
Aug 06, 2007 6.509 6.545 6.431 6.467 3,066,132 -0.05(-0.69%)
Aug 03, 2007 6.514 6.670 6.506 6.512 11,016,070 -0.16(-2.37%)
Aug 02, 2007 6.625 6.676 6.598 6.670 3,021,195 +0.12(+1.88%)
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.