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

BCE (NY: BCE )

32.68 +0.04 (+0.12%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 18, 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 (%)
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%)
Aug 02, 2004 3.714 3.714 3.596 3.645 1,343,521 +0.01(+0.14%)
Jul 30, 2004 3.645 3.666 3.622 3.640 1,819,400 -0.02(-0.47%)
Jul 29, 2004 3.498 3.661 3.498 3.657 4,021,922 +0.14(+4.05%)
Jul 28, 2004 3.466 3.517 3.447 3.515 993,238 +0.05(+1.35%)
Jul 27, 2004 3.412 3.477 3.392 3.468 1,547,469 +0.06(+1.63%)
Jul 26, 2004 3.492 3.513 3.404 3.412 1,819,976 -0.10(-2.82%)
Jul 23, 2004 3.498 3.524 3.498 3.511 924,103 -0.01(-0.30%)
Jul 22, 2004 3.478 3.529 3.478 3.522 2,159,313 +0.05(+1.45%)
Jul 21, 2004 3.442 3.491 3.437 3.471 1,785,984 +0.02(+0.65%)
Jul 20, 2004 3.454 3.470 3.421 3.449 764,516 -0.02(-0.50%)
Jul 19, 2004 3.459 3.496 3.449 3.466 1,013,978 +0.03(+0.86%)
Jul 16, 2004 3.471 3.487 3.409 3.437 1,089,450 +0.00(+0.00%)
Jul 15, 2004 3.498 3.506 3.419 3.437 3,095,515 -0.07(-1.98%)
Jul 14, 2004 3.498 3.522 3.485 3.506 4,091,057 +0.00(+0.05%)
Jul 13, 2004 3.475 3.508 3.451 3.504 1,751,417 +0.02(+0.60%)
Jul 12, 2004 3.498 3.499 3.480 3.484 1,264,016 +0.01(+0.35%)
Jul 09, 2004 3.428 3.482 3.428 3.471 1,439,158 +0.04(+1.27%)
Jul 08, 2004 3.440 3.458 3.426 3.428 1,735,862 -0.01(-0.40%)
Jul 07, 2004 3.463 3.470 3.435 3.442 515,631 -0.01(-0.30%)
Jul 06, 2004 3.482 3.487 3.445 3.452 2,083,841 -0.00(-0.05%)
Jul 02, 2004 3.444 3.487 3.416 3.454 1,284,756 +0.05(+1.32%)
Jul 01, 2004 3.458 3.492 3.404 3.409 920,646 -0.07(-2.00%)
Jun 30, 2004 3.471 3.494 3.444 3.478 1,325,085 +0.02(+0.45%)
Jun 29, 2004 3.428 3.480 3.419 3.463 2,563,752 +0.05(+1.58%)
Jun 28, 2004 3.414 3.423 3.402 3.409 806,573 +0.01(+0.36%)
Jun 25, 2004 3.390 3.437 3.386 3.397 1,535,370 +0.01(+0.26%)
Jun 24, 2004 3.390 3.412 3.364 3.388 1,927,135 +0.01(+0.15%)
Jun 23, 2004 3.392 3.395 3.350 3.383 1,384,426 +0.02(+0.57%)
Jun 22, 2004 3.352 3.390 3.346 3.364 3,328,845 +0.03(+0.94%)
Jun 21, 2004 3.298 3.333 3.274 3.333 1,041,632 +0.04(+1.16%)
Jun 18, 2004 3.268 3.350 3.268 3.294 1,131,507 +0.03(+0.85%)
Jun 17, 2004 3.261 3.287 3.244 3.267 2,377,664 +0.02(+0.53%)
Jun 16, 2004 3.300 3.300 3.241 3.249 4,556,566 -0.06(-1.89%)
Jun 15, 2004 3.298 3.338 3.293 3.312 1,953,060 +0.02(+0.58%)
Jun 14, 2004 3.419 3.419 3.282 3.293 3,444,646 -0.15(-4.48%)
Jun 10, 2004 3.447 3.454 3.425 3.447 1,426,483 +0.02(+0.46%)
Jun 09, 2004 3.473 3.485 3.421 3.432 1,936,929 -0.04(-1.15%)
Jun 08, 2004 3.487 3.492 3.458 3.471 625,670 -0.01(-0.40%)
Jun 07, 2004 3.508 3.515 3.477 3.485 666,575 +0.01(+0.40%)
Jun 04, 2004 3.504 3.515 3.465 3.471 1,028,957 -0.01(-0.25%)
Jun 03, 2004 3.458 3.494 3.458 3.480 1,765,820 +0.02(+0.65%)
Jun 02, 2004 3.454 3.484 3.430 3.458 1,099,244 +0.01(+0.35%)
Jun 01, 2004 3.440 3.449 3.407 3.445 1,096,940 -0.01(-0.25%)
May 28, 2004 3.449 3.473 3.445 3.454 1,242,699 -0.02(-0.55%)
May 27, 2004 3.423 3.485 3.423 3.473 1,644,834 +0.09(+2.56%)
May 26, 2004 3.419 3.449 3.378 3.386 941,386 -0.01(-0.31%)
May 25, 2004 3.379 3.411 3.376 3.397 591,679 +0.02(+0.51%)
May 24, 2004 3.367 3.416 3.366 3.379 1,056,611 +0.00(+0.10%)
May 21, 2004 3.393 3.402 3.350 3.376 790,442 -0.00(-0.05%)
May 20, 2004 3.378 3.397 3.364 3.378 693,653 -0.00(-0.05%)
May 19, 2004 3.385 3.409 3.376 3.379 809,454 +0.04(+1.14%)
May 18, 2004 3.373 3.397 3.341 3.341 1,342,369 -0.03(-0.93%)
May 17, 2004 3.385 3.444 3.360 3.373 1,638,497 -0.04(-1.07%)
May 14, 2004 3.388 3.437 3.348 3.409 1,465,083 +0.06(+1.92%)
May 13, 2004 3.312 3.364 3.286 3.345 3,762,666 +0.03(+0.84%)
May 12, 2004 3.366 3.366 3.298 3.317 1,483,519 -0.04(-1.24%)
May 11, 2004 3.386 3.409 3.359 3.359 1,423,602 -0.01(-0.26%)
May 10, 2004 3.421 3.428 3.346 3.367 1,609,114 -0.09(-2.66%)
May 07, 2004 3.520 3.536 3.449 3.459 1,140,725 -0.08(-2.35%)
May 06, 2004 3.541 3.572 3.498 3.543 1,651,747 +0.01(+0.29%)
May 05, 2004 3.532 3.541 3.501 3.532 1,595,863 +0.03(+0.79%)
May 04, 2004 3.452 3.518 3.445 3.504 2,443,918 +0.09(+2.49%)
May 03, 2004 3.492 3.525 3.419 3.419 2,663,422 -0.04(-1.20%)
Apr 30, 2004 3.419 3.496 3.402 3.461 1,665,574 +0.06(+1.84%)
Apr 29, 2004 3.402 3.423 3.385 3.399 1,771,005 +0.03(+0.82%)
Apr 28, 2004 3.440 3.444 3.367 3.371 1,881,621 -0.10(-2.75%)
Apr 27, 2004 3.522 3.522 3.447 3.466 1,495,618 -0.06(-1.72%)
Apr 26, 2004 3.562 3.584 3.522 3.527 680,978 -0.03(-0.83%)
Apr 23, 2004 3.560 3.572 3.532 3.557 954,637 -0.01(-0.19%)
Apr 22, 2004 3.567 3.593 3.543 3.563 894,144 +0.00(+0.05%)
Apr 21, 2004 3.550 3.579 3.530 3.562 1,024,924 +0.01(+0.15%)
Apr 20, 2004 3.560 3.572 3.553 3.557 891,264 -0.03(-0.73%)
Apr 19, 2004 3.584 3.593 3.565 3.583 928,136 -0.00(-0.10%)
Apr 16, 2004 3.583 3.603 3.574 3.586 995,542 +0.03(+0.78%)
Apr 15, 2004 3.567 3.584 3.544 3.558 1,190,848 +0.00(+0.10%)
Apr 14, 2004 3.579 3.596 3.548 3.555 1,265,744 -0.04(-1.21%)
Apr 13, 2004 3.640 3.645 3.581 3.598 876,860 -0.03(-0.81%)
Apr 12, 2004 3.645 3.652 3.619 3.628 1,726,067 -0.03(-0.81%)
Apr 08, 2004 3.680 3.680 3.650 3.657 1,168,955 -0.05(-1.40%)
Apr 07, 2004 3.767 3.767 3.706 3.709 1,431,668 -0.07(-1.75%)
Apr 06, 2004 3.751 3.798 3.751 3.775 679,826 -0.03(-0.68%)
Apr 05, 2004 3.753 3.819 3.747 3.801 1,852,239 +0.06(+1.62%)
Apr 02, 2004 3.692 3.747 3.669 3.741 1,744,503 +0.08(+2.08%)
Apr 01, 2004 3.654 3.678 3.636 3.664 1,406,319 +0.01(+0.38%)
Mar 31, 2004 3.645 3.704 3.643 3.650 1,129,203 +0.01(+0.14%)
Mar 30, 2004 3.654 3.664 3.628 3.645 1,236,362 -0.00(-0.05%)
Mar 29, 2004 3.690 3.690 3.638 3.647 879,741 -0.02(-0.66%)
Mar 26, 2004 3.678 3.704 3.662 3.671 1,197,186 +0.03(+0.71%)
Mar 25, 2004 3.605 3.662 3.603 3.645 1,830,346 +0.07(+1.99%)
Mar 24, 2004 3.602 3.602 3.557 3.574 1,064,677 -0.04(-1.20%)
Mar 23, 2004 3.636 3.645 3.616 3.617 954,637 -0.02(-0.43%)
Mar 22, 2004 3.649 3.666 3.629 3.633 766,821 -0.03(-0.81%)
Mar 19, 2004 3.680 3.680 3.640 3.662 1,531,338 -0.02(-0.66%)
Mar 18, 2004 3.711 3.711 3.631 3.687 2,640,377 -0.01(-0.19%)
Mar 17, 2004 3.702 3.704 3.675 3.694 1,371,751 -0.02(-0.56%)
Mar 16, 2004 3.718 3.756 3.702 3.714 1,530,761 +0.03(+0.85%)
Mar 15, 2004 3.744 3.746 3.565 3.683 1,358,500 -0.05(-1.39%)
Mar 12, 2004 3.734 3.739 3.714 3.735 1,216,774 -0.01(-0.37%)
Mar 11, 2004 3.782 3.794 3.747 3.749 1,791,746 -0.07(-1.86%)
Mar 10, 2004 3.801 3.834 3.787 3.820 2,608,690 +0.01(+0.36%)
Mar 09, 2004 3.796 3.824 3.796 3.806 1,189,696 -0.01(-0.18%)
Mar 08, 2004 3.819 3.845 3.813 3.813 1,708,784 -0.01(-0.27%)
Mar 05, 2004 3.801 3.839 3.801 3.824 1,807,301 +0.05(+1.33%)
Mar 04, 2004 3.796 3.796 3.767 3.773 773,158 -0.00(-0.09%)
Mar 03, 2004 3.714 3.793 3.702 3.777 1,330,270 +0.03(+0.93%)
Mar 02, 2004 3.765 3.786 3.734 3.742 1,737,590 -0.04(-1.01%)
Mar 01, 2004 3.803 3.808 3.754 3.780 1,484,671 -0.02(-0.46%)
Feb 27, 2004 3.763 3.805 3.758 3.798 1,231,177 +0.03(+0.92%)
Feb 26, 2004 3.786 3.787 3.749 3.763 1,234,057 -0.04(-0.96%)
Feb 25, 2004 3.756 3.812 3.744 3.800 5,516,388 +0.03(+0.78%)
Feb 24, 2004 3.711 3.777 3.701 3.770 1,852,239 +0.06(+1.50%)
Feb 23, 2004 3.720 3.720 3.685 3.714 1,395,372 -0.00(-0.09%)
Feb 20, 2004 3.714 3.723 3.692 3.718 3,768,428 -0.03(-0.79%)
Feb 19, 2004 3.770 3.789 3.747 3.747 8,269,686 -0.04(-0.96%)
Feb 18, 2004 3.836 3.836 3.775 3.784 1,523,848 -0.04(-1.13%)
Feb 17, 2004 3.836 3.862 3.822 3.827 1,500,803 +0.03(+0.87%)
Feb 13, 2004 3.834 3.838 3.784 3.794 3,020,042 -0.02(-0.64%)
Feb 12, 2004 3.829 3.836 3.808 3.819 5,981,321 -0.01(-0.23%)
Feb 11, 2004 3.819 3.855 3.817 3.827 1,789,441 +0.00(+0.00%)
Feb 10, 2004 3.815 3.839 3.791 3.827 3,376,087 +0.02(+0.59%)
Feb 09, 2004 3.839 3.852 3.793 3.805 2,855,847 -0.03(-0.72%)
Feb 06, 2004 3.805 3.845 3.801 3.833 2,053,882 +0.06(+1.52%)
Feb 05, 2004 3.833 3.833 3.761 3.775 2,683,010 -0.04(-0.96%)
Feb 04, 2004 3.827 3.827 3.800 3.812 3,948,754 -0.06(-1.57%)
Feb 03, 2004 3.862 3.893 3.855 3.872 985,172 +0.02(+0.59%)
Feb 02, 2004 3.853 3.864 3.817 3.850 2,200,794 -0.01(-0.36%)
Jan 30, 2004 3.885 3.890 3.846 3.864 2,654,780 -0.03(-0.85%)
Jan 29, 2004 3.914 3.935 3.878 3.897 4,759,361 -0.01(-0.31%)
Jan 28, 2004 3.909 3.949 3.904 3.909 3,297,158 -0.04(-0.92%)
Jan 27, 2004 3.949 3.956 3.930 3.945 1,336,608 +0.01(+0.26%)
Jan 26, 2004 3.964 3.966 3.904 3.935 1,869,522 -0.02(-0.57%)
Jan 23, 2004 3.992 3.992 3.937 3.957 1,248,461 -0.06(-1.51%)
Jan 22, 2004 4.022 4.032 3.989 4.018 1,770,429 +0.01(+0.30%)
Jan 21, 2004 3.930 4.011 3.905 4.006 4,705,782 +0.08(+2.08%)
Jan 20, 2004 3.928 3.940 3.907 3.925 1,763,516 +0.03(+0.71%)
Jan 16, 2004 3.900 3.900 3.846 3.897 3,097,243 +0.01(+0.27%)
Jan 15, 2004 3.905 3.905 3.871 3.886 2,034,870 +0.00(+0.04%)
Jan 14, 2004 3.902 3.914 3.872 3.885 3,302,343 -0.02(-0.58%)
Jan 13, 2004 3.935 3.944 3.900 3.907 2,161,041 -0.01(-0.35%)
Jan 12, 2004 3.905 3.931 3.872 3.921 3,457,321 +0.01(+0.22%)
Jan 09, 2004 3.954 3.954 3.909 3.912 3,494,193 -0.02(-0.40%)
Jan 08, 2004 3.949 3.959 3.918 3.928 2,716,425 +0.02(+0.58%)
Jan 07, 2004 4.001 4.003 3.905 3.905 3,890,566 -0.09(-2.30%)
Jan 06, 2004 3.992 3.999 3.961 3.997 1,892,567 +0.03(+0.79%)
Jan 05, 2004 3.957 3.984 3.952 3.966 2,110,342 +0.05(+1.24%)
Jan 02, 2004 3.907 3.951 3.905 3.918 3,823,159 +0.04(+0.94%)
Dec 31, 2003 3.886 3.900 3.874 3.881 2,582,188 +0.02(+0.45%)
Dec 30, 2003 3.826 3.916 3.817 3.864 1,918,493 +0.05(+1.41%)
Dec 29, 2003 3.767 3.813 3.782 3.810 1,285,333 +0.04(+1.15%)
Dec 26, 2003 3.758 3.786 3.754 3.767 350,859 -0.01(-0.14%)
Dec 24, 2003 3.765 3.784 3.753 3.772 676,945 +0.02(+0.65%)
Dec 23, 2003 3.742 3.775 3.742 3.747 2,002,607 +0.02(+0.51%)
Dec 22, 2003 3.746 3.765 3.720 3.728 1,901,785 -0.02(-0.51%)
Dec 19, 2003 3.768 3.770 3.730 3.747 3,107,037 -0.02(-0.51%)
Dec 18, 2003 3.784 3.784 3.756 3.767 3,724,066 -0.04(-1.14%)
Dec 17, 2003 3.808 3.862 3.789 3.810 2,841,444 -0.03(-0.68%)
Dec 16, 2003 3.817 3.839 3.801 3.836 1,875,860 +0.03(+0.68%)
Dec 15, 2003 3.879 3.883 3.810 3.810 2,447,375 -0.05(-1.26%)
Dec 12, 2003 3.885 3.885 3.848 3.859 1,890,839 -0.01(-0.22%)
Dec 11, 2003 3.860 3.885 3.836 3.867 1,837,836 -0.07(-1.72%)
Dec 10, 2003 3.949 3.952 3.919 3.935 1,104,430 -0.02(-0.44%)
Dec 09, 2003 3.951 3.980 3.923 3.952 2,062,524 +0.00(+0.00%)
Dec 08, 2003 3.938 3.964 3.921 3.952 2,018,739 +0.04(+1.07%)
Dec 05, 2003 3.888 3.937 3.888 3.911 1,254,222 +0.04(+0.94%)
Dec 04, 2003 3.872 3.872 3.865 3.874 677,522 +0.00(+0.09%)
Dec 03, 2003 3.841 3.888 3.841 3.871 1,580,884 +0.03(+0.77%)
Dec 02, 2003 3.857 3.857 3.813 3.841 1,811,910 +0.01(+0.14%)
Dec 01, 2003 3.881 3.881 3.806 3.836 2,692,804 -0.05(-1.21%)
Nov 28, 2003 3.893 3.893 3.869 3.883 830,194 +0.01(+0.36%)
Nov 26, 2003 3.930 3.930 3.864 3.869 1,541,708 -0.03(-0.89%)
Nov 25, 2003 3.918 3.930 3.907 3.904 1,244,428 +0.01(+0.18%)
Nov 24, 2003 3.914 3.918 3.879 3.897 1,606,810 -0.02(-0.44%)
Nov 21, 2003 3.904 3.928 3.900 3.914 1,473,725 +0.00(+0.04%)
Nov 20, 2003 3.879 3.930 3.869 3.912 1,049,698 +0.05(+1.26%)
Nov 19, 2003 3.888 3.888 3.867 3.864 880,893 -0.01(-0.13%)
Nov 18, 2003 3.892 3.892 3.867 3.869 1,011,097 -0.00(-0.04%)
Nov 17, 2003 3.890 3.890 3.862 3.871 1,064,101 -0.00(-0.09%)
Nov 14, 2003 3.897 3.914 3.862 3.874 1,425,331 -0.03(-0.67%)
Nov 13, 2003 3.909 3.931 3.890 3.900 1,347,554 -0.01(-0.22%)
Nov 12, 2003 3.900 3.918 3.892 3.909 672,913 +0.03(+0.85%)
Nov 11, 2003 3.904 3.904 3.876 3.876 576,700 -0.02(-0.49%)
Nov 10, 2003 3.883 3.905 3.869 3.895 1,138,997 +0.02(+0.63%)
Nov 07, 2003 3.864 3.885 3.853 3.871 1,803,268 +0.03(+0.68%)
Nov 06, 2003 3.853 3.859 3.841 3.845 727,068 -0.02(-0.54%)
Nov 05, 2003 3.895 3.898 3.862 3.865 931,016 -0.03(-0.67%)
Nov 04, 2003 3.869 3.897 3.867 3.892 826,559 +0.02(+0.54%)
Nov 03, 2003 3.919 3.919 3.871 3.871 937,826 -0.05(-1.37%)
Oct 31, 2003 3.933 3.931 3.888 3.925 1,560,720 -0.01(-0.22%)
Oct 30, 2003 3.949 3.959 3.928 3.933 2,095,939 +0.04(+1.03%)
Oct 29, 2003 3.812 3.919 3.801 3.893 1,723,763 +0.06(+1.49%)
Oct 28, 2003 3.850 3.850 3.819 3.836 2,208,860 +0.01(+0.36%)
Oct 27, 2003 3.813 3.846 3.813 3.822 838,836 -0.00(-0.05%)
Oct 24, 2003 3.773 3.831 3.758 3.824 1,388,459 +0.05(+1.29%)
Oct 23, 2003 3.857 3.857 3.749 3.775 2,948,603 -0.10(-2.47%)
Oct 22, 2003 3.857 3.876 3.848 3.871 833,651 +0.03(+0.86%)
Oct 21, 2003 3.879 3.879 3.838 3.838 1,215,621 -0.07(-1.78%)
Oct 20, 2003 3.892 3.914 3.892 3.907 806,573 +0.00(+0.04%)
Oct 17, 2003 3.898 3.921 3.892 3.905 1,932,320 +0.02(+0.63%)
Oct 16, 2003 3.801 3.890 3.801 3.881 2,176,597 +0.09(+2.38%)
Oct 15, 2003 3.773 3.805 3.773 3.791 1,043,936 -0.00(-0.05%)
Oct 14, 2003 3.767 3.808 3.767 3.793 2,350,010 +0.03(+0.69%)
Oct 13, 2003 3.801 3.801 3.760 3.767 837,684 -0.04(-0.96%)
Oct 10, 2003 3.770 3.801 3.753 3.803 2,460,050 +0.10(+2.58%)
Oct 09, 2003 3.734 3.735 3.699 3.708 2,473,877 -0.01(-0.19%)
Oct 08, 2003 3.730 3.742 3.714 3.714 1,193,729 -0.02(-0.42%)
Oct 07, 2003 3.749 3.754 3.721 3.730 1,250,765 -0.01(-0.28%)
Oct 06, 2003 3.744 3.749 3.701 3.741 1,406,319 -0.00(-0.09%)
Oct 03, 2003 3.746 3.756 3.739 3.744 1,093,483 +0.01(+0.14%)
Oct 02, 2003 3.741 3.768 3.730 3.739 1,658,085 -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.