Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BCE
(NY:
BCE
)
34.23
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
4.161
4.174
4.134
4.157
961,754
-0.01(-0.34%)
Oct 28, 2004
4.136
4.186
4.123
4.172
1,091,328
+0.06(+1.39%)
Oct 27, 2004
4.122
4.136
4.100
4.115
875,744
-0.01(-0.30%)
Oct 26, 2004
4.116
4.131
4.095
4.127
786,940
+0.01(+0.30%)
Oct 25, 2004
4.115
4.149
4.091
4.115
1,807,897
-0.00(-0.04%)
Oct 22, 2004
4.054
4.116
4.054
4.116
3,411,938
+0.05(+1.28%)
Oct 21, 2004
4.100
4.118
4.055
4.064
1,325,344
-0.04(-0.87%)
Oct 20, 2004
4.045
4.116
4.036
4.100
2,031,860
+0.08(+1.91%)
Oct 19, 2004
4.055
4.064
4.011
4.023
2,215,051
-0.03(-0.75%)
Oct 18, 2004
4.036
4.068
4.030
4.054
766,276
+0.03(+0.62%)
Oct 15, 2004
3.978
4.038
3.978
4.029
1,247,153
+0.05(+1.26%)
Oct 14, 2004
3.964
4.029
3.962
3.978
1,424,201
+0.01(+0.27%)
Oct 13, 2004
3.925
3.982
3.919
3.968
907,579
+0.04(+1.05%)
Oct 12, 2004
3.932
3.959
3.918
3.927
807,605
-0.03(-0.81%)
Oct 11, 2004
3.952
3.971
3.952
3.959
260,265
+0.00(+0.05%)
Oct 08, 2004
3.937
3.993
3.937
3.957
619,387
+0.03(+0.82%)
Oct 07, 2004
3.959
3.968
3.916
3.925
607,659
-0.03(-0.77%)
Oct 06, 2004
3.953
3.966
3.916
3.955
844,467
+0.00(+0.05%)
Oct 05, 2004
3.959
4.018
3.946
3.953
1,233,190
-0.02(-0.50%)
Oct 04, 2004
3.939
3.984
3.921
3.973
1,067,313
+0.03(+0.86%)
Oct 01, 2004
3.889
3.948
3.860
3.939
1,581,142
+0.06(+1.62%)
Sep 30, 2004
3.867
3.901
3.857
3.876
1,766,567
-0.00(-0.09%)
Sep 29, 2004
3.943
3.944
3.878
3.880
4,966,831
-0.06(-1.54%)
Sep 28, 2004
3.935
3.948
3.909
3.941
897,525
+0.01(+0.14%)
Sep 27, 2004
3.966
3.980
3.925
3.935
1,488,429
-0.06(-1.48%)
Sep 24, 2004
3.964
4.011
3.953
3.995
926,568
+0.04(+1.09%)
Sep 23, 2004
3.961
3.964
3.943
3.952
804,813
-0.01(-0.36%)
Sep 22, 2004
3.941
3.968
3.930
3.966
890,823
+0.03(+0.64%)
Sep 21, 2004
3.921
3.962
3.909
3.941
1,017,047
+0.04(+1.01%)
Sep 20, 2004
3.889
3.921
3.887
3.901
776,329
-0.02(-0.59%)
Sep 17, 2004
3.841
3.930
3.841
3.925
2,468,615
+0.03(+0.83%)
Sep 16, 2004
3.855
3.898
3.853
3.893
1,005,318
+0.04(+0.98%)
Sep 15, 2004
3.848
3.871
3.823
3.855
1,283,456
-0.02(-0.46%)
Sep 14, 2004
3.898
3.905
3.853
3.873
1,149,414
-0.03(-0.64%)
Sep 13, 2004
3.896
3.930
3.862
3.898
1,421,408
-0.06(-1.49%)
Sep 10, 2004
3.955
3.980
3.939
3.957
1,614,653
-0.01(-0.23%)
Sep 09, 2004
3.914
3.966
3.914
3.966
2,619,412
+0.05(+1.33%)
Sep 08, 2004
3.959
3.959
3.909
3.914
4,479,810
-0.04(-1.00%)
Sep 07, 2004
3.830
3.957
3.830
3.953
1,930,211
+0.17(+4.40%)
Sep 03, 2004
3.769
3.801
3.762
3.787
743,935
+0.00(+0.00%)
Sep 02, 2004
3.778
3.801
3.769
3.787
896,967
+0.01(+0.14%)
Sep 01, 2004
3.730
3.785
3.730
3.781
920,983
+0.05(+1.44%)
Aug 31, 2004
3.688
3.733
3.688
3.728
616,036
+0.05(+1.31%)
Aug 30, 2004
3.699
3.715
3.676
3.679
751,196
-0.02(-0.48%)
Aug 27, 2004
3.739
3.739
3.676
3.697
1,821,860
-0.05(-1.34%)
Aug 26, 2004
3.787
3.790
3.739
3.747
702,605
-0.05(-1.41%)
Aug 25, 2004
3.785
3.803
3.749
3.801
870,158
+0.01(+0.14%)
Aug 24, 2004
3.799
3.817
3.783
3.796
583,643
+0.02(+0.62%)
Aug 23, 2004
3.819
3.819
3.769
3.773
940,531
-0.05(-1.22%)
Aug 20, 2004
3.753
3.844
3.751
3.819
1,351,594
+0.06(+1.62%)
Aug 19, 2004
3.715
3.778
3.688
3.758
1,138,243
+0.04(+1.21%)
Aug 18, 2004
3.751
3.751
3.706
3.713
1,216,435
-0.03(-0.91%)
Aug 17, 2004
3.746
3.767
3.728
3.747
791,408
+0.01(+0.24%)
Aug 16, 2004
3.762
3.773
3.730
3.739
843,350
-0.02(-0.57%)
Aug 13, 2004
3.719
3.771
3.708
3.760
856,754
+0.08(+2.04%)
Aug 12, 2004
3.697
3.721
3.662
3.685
1,600,690
+0.00(+0.00%)
Aug 11, 2004
3.683
3.710
3.670
3.685
1,335,956
-0.03(-0.91%)
Aug 10, 2004
3.703
3.726
3.681
3.719
707,073
+0.03(+0.92%)
Aug 09, 2004
3.697
3.703
3.670
3.685
1,041,063
+0.01(+0.29%)
Aug 06, 2004
3.706
3.722
3.665
3.674
1,453,802
-0.02(-0.53%)
Aug 05, 2004
3.805
3.805
3.667
3.694
1,961,487
-0.11(-2.92%)
Aug 04, 2004
3.785
3.810
3.737
3.805
3,037,178
+0.02(+0.57%)
Aug 03, 2004
3.751
3.805
3.724
3.783
1,380,078
+0.02(+0.62%)
Aug 02, 2004
3.832
3.832
3.710
3.760
1,302,445
+0.01(+0.14%)
Jul 30, 2004
3.760
3.781
3.737
3.755
1,763,775
-0.02(-0.47%)
Jul 29, 2004
3.608
3.776
3.608
3.773
3,898,959
+0.15(+4.05%)
Jul 28, 2004
3.576
3.628
3.556
3.626
962,871
+0.05(+1.35%)
Jul 27, 2004
3.520
3.586
3.499
3.577
1,500,158
+0.06(+1.63%)
Jul 26, 2004
3.602
3.624
3.511
3.520
1,764,333
-0.10(-2.82%)
Jul 23, 2004
3.608
3.635
3.608
3.622
895,850
-0.01(-0.30%)
Jul 22, 2004
3.588
3.640
3.588
3.633
2,093,296
+0.05(+1.45%)
Jul 21, 2004
3.551
3.601
3.545
3.581
1,731,381
+0.02(+0.65%)
Jul 20, 2004
3.563
3.579
3.529
3.558
741,143
-0.02(-0.50%)
Jul 19, 2004
3.568
3.606
3.558
3.576
982,977
+0.03(+0.86%)
Jul 16, 2004
3.581
3.597
3.517
3.545
1,056,142
+0.00(+0.00%)
Jul 15, 2004
3.608
3.617
3.527
3.545
3,000,875
-0.07(-1.98%)
Jul 14, 2004
3.608
3.633
3.595
3.617
3,965,980
+0.00(+0.05%)
Jul 13, 2004
3.585
3.619
3.559
3.615
1,697,871
+0.02(+0.60%)
Jul 12, 2004
3.608
3.610
3.590
3.593
1,225,371
+0.01(+0.35%)
Jul 09, 2004
3.536
3.592
3.536
3.581
1,395,158
+0.04(+1.27%)
Jul 08, 2004
3.549
3.567
3.534
3.536
1,682,791
-0.01(-0.40%)
Jul 07, 2004
3.572
3.579
3.543
3.551
499,866
-0.01(-0.30%)
Jul 06, 2004
3.592
3.597
3.554
3.561
2,020,131
-0.00(-0.05%)
Jul 02, 2004
3.552
3.597
3.524
3.563
1,245,477
+0.05(+1.32%)
Jul 01, 2004
3.567
3.602
3.511
3.517
892,499
-0.07(-2.00%)
Jun 30, 2004
3.581
3.604
3.552
3.588
1,284,573
+0.02(+0.45%)
Jun 29, 2004
3.536
3.590
3.527
3.572
2,485,370
+0.06(+1.58%)
Jun 28, 2004
3.522
3.531
3.509
3.517
781,914
+0.01(+0.36%)
Jun 25, 2004
3.497
3.545
3.493
3.504
1,488,429
+0.01(+0.26%)
Jun 24, 2004
3.497
3.520
3.470
3.495
1,868,216
+0.01(+0.15%)
Jun 23, 2004
3.499
3.502
3.456
3.490
1,342,100
+0.02(+0.57%)
Jun 22, 2004
3.457
3.497
3.452
3.470
3,227,071
+0.03(+0.94%)
Jun 21, 2004
3.402
3.438
3.377
3.438
1,009,786
+0.04(+1.16%)
Jun 18, 2004
3.371
3.456
3.371
3.398
1,096,914
+0.03(+0.85%)
Jun 17, 2004
3.364
3.391
3.346
3.370
2,304,971
+0.02(+0.53%)
Jun 16, 2004
3.404
3.404
3.343
3.352
4,417,257
-0.06(-1.89%)
Jun 15, 2004
3.402
3.443
3.397
3.416
1,893,349
+0.02(+0.58%)
Jun 14, 2004
3.527
3.527
3.386
3.397
3,339,332
-0.16(-4.48%)
Jun 10, 2004
3.556
3.563
3.533
3.556
1,382,871
+0.02(+0.46%)
Jun 09, 2004
3.583
3.595
3.529
3.540
1,877,711
-0.04(-1.15%)
Jun 08, 2004
3.597
3.602
3.567
3.581
606,542
-0.01(-0.40%)
Jun 07, 2004
3.619
3.626
3.586
3.595
646,196
+0.01(+0.40%)
Jun 04, 2004
3.615
3.626
3.574
3.581
997,499
-0.01(-0.25%)
Jun 03, 2004
3.567
3.604
3.567
3.590
1,711,833
+0.02(+0.65%)
Jun 02, 2004
3.563
3.593
3.538
3.567
1,065,637
+0.01(+0.35%)
Jun 01, 2004
3.549
3.558
3.515
3.554
1,063,403
-0.01(-0.25%)
May 28, 2004
3.558
3.583
3.554
3.563
1,204,706
-0.02(-0.55%)
May 27, 2004
3.531
3.595
3.531
3.583
1,594,546
+0.09(+2.56%)
May 26, 2004
3.527
3.558
3.484
3.493
912,605
-0.01(-0.31%)
May 25, 2004
3.486
3.518
3.482
3.504
573,589
+0.02(+0.51%)
May 24, 2004
3.474
3.524
3.472
3.486
1,024,307
+0.00(+0.10%)
May 21, 2004
3.500
3.509
3.456
3.482
766,276
-0.00(-0.05%)
May 20, 2004
3.484
3.504
3.470
3.484
672,446
-0.00(-0.05%)
May 19, 2004
3.491
3.517
3.482
3.486
784,706
+0.04(+1.14%)
May 18, 2004
3.479
3.504
3.447
3.447
1,301,328
-0.03(-0.93%)
May 17, 2004
3.491
3.552
3.466
3.479
1,588,403
-0.04(-1.07%)
May 14, 2004
3.495
3.545
3.454
3.517
1,420,291
+0.07(+1.92%)
May 13, 2004
3.416
3.470
3.389
3.450
3,647,630
+0.03(+0.84%)
May 12, 2004
3.472
3.472
3.402
3.422
1,438,163
-0.04(-1.24%)
May 11, 2004
3.493
3.517
3.465
3.465
1,380,078
-0.01(-0.26%)
May 10, 2004
3.529
3.536
3.452
3.474
1,559,919
-0.09(-2.66%)
May 07, 2004
3.631
3.647
3.558
3.568
1,105,850
-0.09(-2.35%)
May 06, 2004
3.653
3.685
3.608
3.654
1,601,248
+0.01(+0.29%)
May 05, 2004
3.644
3.653
3.611
3.644
1,547,073
+0.03(+0.79%)
May 04, 2004
3.561
3.629
3.554
3.615
2,369,200
+0.09(+2.49%)
May 03, 2004
3.602
3.636
3.527
3.527
2,581,992
-0.04(-1.20%)
Apr 30, 2004
3.527
3.606
3.509
3.570
1,614,653
+0.06(+1.84%)
Apr 29, 2004
3.509
3.531
3.491
3.506
1,716,860
+0.03(+0.82%)
Apr 28, 2004
3.549
3.552
3.474
3.477
1,824,094
-0.10(-2.75%)
Apr 27, 2004
3.633
3.633
3.556
3.576
1,449,892
-0.06(-1.72%)
Apr 26, 2004
3.674
3.697
3.633
3.638
660,159
-0.03(-0.83%)
Apr 23, 2004
3.672
3.685
3.644
3.669
925,451
-0.01(-0.19%)
Apr 22, 2004
3.679
3.706
3.654
3.676
866,807
+0.00(+0.05%)
Apr 21, 2004
3.662
3.692
3.642
3.674
993,589
+0.01(+0.15%)
Apr 20, 2004
3.672
3.685
3.665
3.669
864,015
-0.03(-0.73%)
Apr 19, 2004
3.697
3.706
3.678
3.696
899,759
-0.00(-0.10%)
Apr 16, 2004
3.696
3.717
3.687
3.699
965,105
+0.03(+0.78%)
Apr 15, 2004
3.679
3.697
3.656
3.670
1,154,440
+0.00(+0.10%)
Apr 14, 2004
3.692
3.710
3.660
3.667
1,227,046
-0.04(-1.21%)
Apr 13, 2004
3.755
3.760
3.694
3.712
850,052
-0.03(-0.81%)
Apr 12, 2004
3.760
3.767
3.733
3.742
1,673,296
-0.03(-0.81%)
Apr 08, 2004
3.796
3.796
3.765
3.773
1,133,217
-0.05(-1.40%)
Apr 07, 2004
3.885
3.885
3.823
3.826
1,387,897
-0.07(-1.75%)
Apr 06, 2004
3.869
3.918
3.869
3.894
659,042
-0.03(-0.69%)
Apr 05, 2004
3.871
3.939
3.866
3.921
1,795,610
+0.06(+1.62%)
Apr 02, 2004
3.808
3.866
3.785
3.858
1,691,168
+0.08(+2.08%)
Apr 01, 2004
3.769
3.794
3.751
3.780
1,363,323
+0.01(+0.38%)
Mar 31, 2004
3.760
3.821
3.758
3.765
1,094,680
+0.01(+0.14%)
Mar 30, 2004
3.769
3.780
3.742
3.760
1,198,562
-0.00(-0.05%)
Mar 29, 2004
3.807
3.807
3.753
3.762
852,845
-0.03(-0.66%)
Mar 26, 2004
3.794
3.821
3.778
3.787
1,160,584
+0.03(+0.71%)
Mar 25, 2004
3.719
3.778
3.717
3.760
1,774,386
+0.07(+1.99%)
Mar 24, 2004
3.715
3.715
3.669
3.687
1,032,126
-0.04(-1.20%)
Mar 23, 2004
3.751
3.760
3.730
3.731
925,451
-0.02(-0.43%)
Mar 22, 2004
3.764
3.781
3.744
3.747
743,377
-0.03(-0.81%)
Mar 19, 2004
3.796
3.796
3.755
3.778
1,484,520
-0.03(-0.66%)
Mar 18, 2004
3.828
3.828
3.746
3.803
2,559,652
-0.01(-0.19%)
Mar 17, 2004
3.819
3.821
3.790
3.810
1,329,812
-0.02(-0.56%)
Mar 16, 2004
3.835
3.875
3.819
3.832
1,483,961
+0.03(+0.85%)
Mar 15, 2004
3.862
3.864
3.678
3.799
1,316,967
-0.05(-1.39%)
Mar 12, 2004
3.851
3.857
3.832
3.853
1,179,573
-0.01(-0.37%)
Mar 11, 2004
3.901
3.914
3.866
3.867
1,736,966
-0.07(-1.86%)
Mar 10, 2004
3.921
3.955
3.907
3.941
2,528,934
+0.01(+0.36%)
Mar 09, 2004
3.916
3.944
3.916
3.927
1,153,323
-0.01(-0.18%)
Mar 08, 2004
3.939
3.966
3.934
3.934
1,656,541
-0.01(-0.27%)
Mar 05, 2004
3.921
3.961
3.921
3.944
1,752,046
+0.05(+1.33%)
Mar 04, 2004
3.916
3.916
3.885
3.893
749,520
-0.00(-0.09%)
Mar 03, 2004
3.832
3.912
3.819
3.896
1,289,600
+0.04(+0.93%)
Mar 02, 2004
3.884
3.905
3.851
3.860
1,684,466
-0.04(-1.01%)
Mar 01, 2004
3.923
3.928
3.873
3.900
1,439,280
-0.02(-0.46%)
Feb 27, 2004
3.882
3.925
3.876
3.918
1,193,536
+0.04(+0.92%)
Feb 26, 2004
3.905
3.907
3.867
3.882
1,196,328
-0.04(-0.96%)
Feb 25, 2004
3.875
3.932
3.862
3.919
5,347,735
+0.03(+0.78%)
Feb 24, 2004
3.828
3.896
3.817
3.889
1,795,610
+0.06(+1.50%)
Feb 23, 2004
3.837
3.837
3.801
3.832
1,352,711
-0.00(-0.09%)
Feb 20, 2004
3.832
3.841
3.808
3.835
3,653,215
-0.03(-0.79%)
Feb 19, 2004
3.889
3.909
3.866
3.866
8,016,855
-0.04(-0.96%)
Feb 18, 2004
3.957
3.957
3.894
3.903
1,477,259
-0.04(-1.13%)
Feb 17, 2004
3.957
3.984
3.943
3.948
1,454,919
+0.03(+0.87%)
Feb 13, 2004
3.955
3.959
3.903
3.914
2,927,710
-0.03(-0.64%)
Feb 12, 2004
3.950
3.957
3.928
3.939
5,798,453
-0.01(-0.23%)
Feb 11, 2004
3.939
3.977
3.937
3.948
1,734,732
+0.00(+0.00%)
Feb 10, 2004
3.935
3.961
3.910
3.948
3,272,869
+0.02(+0.59%)
Feb 09, 2004
3.961
3.973
3.912
3.925
2,768,535
-0.03(-0.72%)
Feb 06, 2004
3.925
3.966
3.921
3.953
1,991,088
+0.06(+1.52%)
Feb 05, 2004
3.953
3.953
3.880
3.894
2,600,982
-0.04(-0.96%)
Feb 04, 2004
3.948
3.948
3.919
3.932
3,828,028
-0.06(-1.57%)
Feb 03, 2004
3.984
4.016
3.977
3.995
955,052
+0.02(+0.59%)
Feb 02, 2004
3.975
3.986
3.937
3.971
2,133,509
-0.01(-0.36%)
Jan 30, 2004
4.007
4.012
3.968
3.986
2,573,615
-0.03(-0.85%)
Jan 29, 2004
4.038
4.059
4.000
4.020
4,613,852
-0.01(-0.31%)
Jan 28, 2004
4.032
4.073
4.027
4.032
3,196,353
-0.04(-0.92%)
Jan 27, 2004
4.073
4.080
4.054
4.070
1,295,743
+0.01(+0.26%)
Jan 26, 2004
4.089
4.091
4.027
4.059
1,812,365
-0.02(-0.57%)
Jan 23, 2004
4.118
4.118
4.061
4.082
1,210,291
-0.06(-1.51%)
Jan 22, 2004
4.149
4.159
4.115
4.145
1,716,301
+0.01(+0.30%)
Jan 21, 2004
4.054
4.138
4.029
4.132
4,561,911
+0.08(+2.08%)
Jan 20, 2004
4.052
4.064
4.030
4.048
1,709,599
+0.03(+0.71%)
Jan 16, 2004
4.023
4.023
3.968
4.020
3,002,550
+0.01(+0.27%)
Jan 15, 2004
4.029
4.029
3.993
4.009
1,972,658
+0.00(+0.04%)
Jan 14, 2004
4.025
4.038
3.995
4.007
3,201,380
-0.02(-0.58%)
Jan 13, 2004
4.059
4.068
4.023
4.030
2,094,971
-0.01(-0.35%)
Jan 12, 2004
4.029
4.055
3.995
4.045
3,351,619
+0.01(+0.22%)
Jan 09, 2004
4.079
4.079
4.032
4.036
3,387,364
-0.02(-0.40%)
Jan 08, 2004
4.073
4.084
4.041
4.052
2,633,375
+0.02(+0.58%)
Jan 07, 2004
4.127
4.129
4.029
4.029
3,771,619
-0.09(-2.30%)
Jan 06, 2004
4.118
4.125
4.086
4.123
1,834,706
+0.03(+0.79%)
Jan 05, 2004
4.082
4.109
4.077
4.091
2,045,822
+0.05(+1.24%)
Jan 02, 2004
4.030
4.075
4.029
4.041
3,706,273
+0.04(+0.94%)
Dec 31, 2003
4.009
4.023
3.996
4.004
2,503,242
+0.02(+0.45%)
Dec 30, 2003
3.946
4.039
3.937
3.986
1,859,838
+0.06(+1.41%)
Dec 29, 2003
3.885
3.934
3.901
3.930
1,246,036
+0.04(+1.15%)
Dec 26, 2003
3.876
3.905
3.873
3.885
340,132
-0.01(-0.14%)
Dec 24, 2003
3.884
3.903
3.871
3.891
656,249
+0.03(+0.65%)
Dec 23, 2003
3.860
3.894
3.860
3.866
1,941,381
+0.02(+0.51%)
Dec 22, 2003
3.864
3.884
3.837
3.846
1,843,642
-0.02(-0.51%)
Dec 19, 2003
3.887
3.889
3.848
3.866
3,012,045
-0.02(-0.51%)
Dec 18, 2003
3.903
3.903
3.875
3.885
3,610,209
-0.04(-1.14%)
Dec 17, 2003
3.928
3.984
3.909
3.930
2,754,572
-0.03(-0.68%)
Dec 16, 2003
3.937
3.961
3.921
3.957
1,818,509
+0.03(+0.68%)
Dec 15, 2003
4.002
4.005
3.930
3.930
2,372,551
-0.05(-1.26%)
Dec 12, 2003
4.007
4.007
3.969
3.980
1,833,030
-0.01(-0.22%)
Dec 11, 2003
3.982
4.007
3.957
3.989
1,781,647
-0.07(-1.72%)
Dec 10, 2003
4.073
4.077
4.043
4.059
1,070,664
-0.02(-0.44%)
Dec 09, 2003
4.075
4.106
4.046
4.077
1,999,466
+0.00(+0.00%)
Dec 08, 2003
4.063
4.089
4.045
4.077
1,957,019
+0.04(+1.07%)
Dec 05, 2003
4.011
4.061
4.011
4.034
1,215,876
+0.04(+0.94%)
Dec 04, 2003
3.995
3.995
3.987
3.996
656,808
+0.00(+0.09%)
Dec 03, 2003
3.962
4.011
3.962
3.993
1,532,552
+0.03(+0.77%)
Dec 02, 2003
3.978
3.978
3.934
3.962
1,756,514
+0.01(+0.14%)
Dec 01, 2003
4.004
4.004
3.927
3.957
2,610,476
-0.05(-1.21%)
Nov 28, 2003
4.016
4.016
3.991
4.005
804,813
+0.01(+0.36%)
Nov 26, 2003
4.054
4.054
3.986
3.991
1,494,573
-0.04(-0.89%)
Nov 25, 2003
4.041
4.054
4.030
4.027
1,206,382
+0.01(+0.18%)
Nov 24, 2003
4.038
4.041
4.002
4.020
1,557,684
-0.02(-0.44%)
Nov 21, 2003
4.027
4.052
4.023
4.038
1,428,669
+0.00(+0.04%)
Nov 20, 2003
4.002
4.054
3.991
4.036
1,017,605
+0.05(+1.26%)
Nov 19, 2003
4.011
4.011
3.989
3.986
853,962
-0.01(-0.13%)
Nov 18, 2003
4.014
4.014
3.989
3.991
980,185
-0.00(-0.04%)
Nov 17, 2003
4.012
4.012
3.984
3.993
1,031,568
-0.00(-0.09%)
Nov 14, 2003
4.020
4.038
3.984
3.996
1,381,754
-0.03(-0.67%)
Nov 13, 2003
4.032
4.055
4.012
4.023
1,306,355
-0.01(-0.22%)
Nov 12, 2003
4.023
4.041
4.014
4.032
652,339
+0.03(+0.85%)
Nov 11, 2003
4.027
4.027
3.998
3.998
559,068
-0.02(-0.49%)
Nov 10, 2003
4.005
4.029
3.991
4.018
1,104,174
+0.03(+0.63%)
Nov 07, 2003
3.986
4.007
3.975
3.993
1,748,136
+0.03(+0.68%)
Nov 06, 2003
3.975
3.980
3.962
3.966
704,839
-0.02(-0.54%)
Nov 05, 2003
4.018
4.021
3.984
3.987
902,552
-0.03(-0.67%)
Nov 04, 2003
3.991
4.020
3.989
4.014
801,289
+0.02(+0.54%)
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
.