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

Shaw Communications (NY: SJR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 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 (%)
Nov 28, 2003 7.575 7.625 7.540 7.625 7,500 +0.05(+0.66%)
Nov 26, 2003 7.525 7.600 7.525 7.575 40,900 +0.12(+1.68%)
Nov 25, 2003 7.545 7.545 7.410 7.450 59,400 -0.04(-0.47%)
Nov 24, 2003 7.650 7.650 7.440 7.485 67,500 -0.15(-2.03%)
Nov 21, 2003 7.580 7.675 7.580 7.640 49,000 -0.02(-0.26%)
Nov 20, 2003 7.655 7.700 7.640 7.660 55,600 -0.03(-0.39%)
Nov 19, 2003 7.585 7.700 7.575 7.690 223,700 +0.20(+2.67%)
Nov 18, 2003 7.260 7.494 7.240 7.490 302,400 +0.44(+6.17%)
Nov 17, 2003 7.020 7.075 6.940 7.055 90,200 -0.13(-1.81%)
Nov 14, 2003 7.185 7.250 7.150 7.185 26,600 -0.02(-0.21%)
Nov 13, 2003 7.230 7.270 7.160 7.200 24,800 -0.02(-0.35%)
Nov 12, 2003 7.205 7.280 7.170 7.225 228,100 +0.05(+0.70%)
Nov 11, 2003 7.265 7.265 7.135 7.175 46,100 -0.04(-0.49%)
Nov 10, 2003 7.225 7.285 7.225 7.210 64,800 +0.03(+0.42%)
Nov 07, 2003 7.150 7.220 7.095 7.180 67,300 +0.08(+1.13%)
Nov 06, 2003 7.025 7.085 7.025 7.100 151,200 +0.03(+0.42%)
Nov 05, 2003 6.905 7.110 7.010 7.070 191,200 +0.14(+1.95%)
Nov 04, 2003 6.905 6.945 6.895 6.935 31,500 +0.00(+0.07%)
Nov 03, 2003 6.945 6.945 6.945 6.930 26,300 -0.06(-0.79%)
Oct 31, 2003 6.945 7.000 6.945 6.985 14,200 +0.06(+0.87%)
Oct 30, 2003 6.990 6.990 6.935 6.925 77,500 +0.01(+0.14%)
Oct 29, 2003 6.920 6.970 6.855 6.915 54,400 -0.00(-0.07%)
Oct 28, 2003 6.740 6.920 6.740 6.920 70,100 +0.20(+2.98%)
Oct 27, 2003 6.735 6.760 6.705 6.720 38,200 -0.00(-0.07%)
Oct 24, 2003 6.735 6.735 6.660 6.725 55,900 +0.00(+0.07%)
Oct 23, 2003 6.695 6.730 6.650 6.720 125,500 +0.04(+0.52%)
Oct 22, 2003 6.650 6.715 6.595 6.685 66,200 +0.09(+1.36%)
Oct 21, 2003 6.600 6.605 6.590 6.595 312,600 +0.01(+0.15%)
Oct 20, 2003 6.530 6.555 6.510 6.585 171,000 +0.05(+0.84%)
Oct 17, 2003 6.550 6.595 6.495 6.530 53,000 -0.06(-0.91%)
Oct 16, 2003 6.515 6.610 6.470 6.590 52,600 +0.05(+0.76%)
Oct 15, 2003 6.445 6.545 6.400 6.540 128,000 +0.10(+1.55%)
Oct 14, 2003 6.335 6.450 6.335 6.440 121,500 +0.15(+2.38%)
Oct 13, 2003 6.190 6.300 6.250 6.290 440,800 +0.10(+1.62%)
Oct 10, 2003 6.150 6.200 6.150 6.190 29,900 +0.07(+1.06%)
Oct 09, 2003 6.155 6.195 6.125 6.125 186,200 -0.02(-0.33%)
Oct 08, 2003 6.190 6.190 6.125 6.145 145,600 -0.04(-0.65%)
Oct 07, 2003 6.190 6.290 6.180 6.185 234,500 -0.05(-0.72%)
Oct 06, 2003 6.150 6.250 6.150 6.230 37,200 +0.09(+1.47%)
Oct 03, 2003 6.180 6.190 6.165 6.140 108,000 -0.01(-0.16%)
Oct 02, 2003 6.195 6.195 6.150 6.150 204,400 +0.03(+0.49%)
Oct 01, 2003 6.125 6.150 6.075 6.120 215,900 +0.04(+0.66%)
Sep 30, 2003 6.020 6.105 6.020 6.080 81,500 +0.08(+1.33%)
Sep 29, 2003 5.895 6.000 5.895 6.000 88,700 +0.09(+1.61%)
Sep 26, 2003 6.020 6.020 5.910 5.905 65,300 -0.12(-2.07%)
Sep 25, 2003 6.010 6.055 5.930 6.030 101,200 +0.07(+1.09%)
Sep 24, 2003 6.100 6.130 6.010 5.965 71,700 -0.09(-1.49%)
Sep 23, 2003 6.080 6.090 6.010 6.055 64,600 -0.03(-0.41%)
Sep 22, 2003 6.080 6.115 6.050 6.080 62,400 +0.00(+0.00%)
Sep 19, 2003 6.150 6.170 6.060 6.080 58,100 -0.00(-0.08%)
Sep 18, 2003 5.995 6.085 5.990 6.085 260,600 +0.08(+1.33%)
Sep 17, 2003 6.010 6.020 5.975 6.005 390,100 -0.03(-0.41%)
Sep 16, 2003 6.000 6.055 5.920 6.030 106,900 +0.07(+1.09%)
Sep 15, 2003 6.050 6.075 5.925 5.965 52,200 -0.11(-1.73%)
Sep 12, 2003 6.105 6.105 6.035 6.070 50,000 -0.04(-0.57%)
Sep 11, 2003 6.150 6.205 5.950 6.105 271,600 -0.22(-3.55%)
Sep 10, 2003 6.405 6.465 6.300 6.330 3,084,300 -0.05(-0.78%)
Sep 09, 2003 6.450 6.450 6.340 6.380 11,400 +0.00(+0.08%)
Sep 08, 2003 6.290 6.515 6.290 6.375 39,900 +0.03(+0.47%)
Sep 05, 2003 6.375 6.375 6.260 6.345 16,600 -0.02(-0.31%)
Sep 04, 2003 6.360 6.390 6.330 6.365 27,800 +0.06(+0.87%)
Sep 03, 2003 6.310 6.385 6.295 6.310 22,500 +0.03(+0.48%)
Sep 02, 2003 6.165 6.290 6.155 6.280 58,200 +0.08(+1.37%)
Aug 29, 2003 6.295 6.340 6.195 6.195 31,300 -0.08(-1.27%)
Aug 28, 2003 6.400 6.400 6.180 6.275 29,100 -0.08(-1.34%)
Aug 27, 2003 6.350 6.435 6.290 6.360 29,100 -0.00(-0.08%)
Aug 26, 2003 6.300 6.390 6.260 6.365 6,800 +0.06(+0.95%)
Aug 25, 2003 6.245 6.325 6.200 6.305 16,600 -0.07(-1.10%)
Aug 22, 2003 6.410 6.420 6.335 6.375 57,000 -0.06(-0.93%)
Aug 21, 2003 6.440 6.440 6.390 6.435 26,300 -0.04(-0.54%)
Aug 20, 2003 6.420 6.490 6.420 6.470 52,900 -0.02(-0.23%)
Aug 19, 2003 6.425 6.590 6.420 6.485 30,100 +0.01(+0.15%)
Aug 18, 2003 6.430 6.490 6.415 6.475 29,000 +0.05(+0.78%)
Aug 15, 2003 6.345 6.445 6.345 6.425 12,000 +0.00(+0.08%)
Aug 14, 2003 6.350 6.425 6.325 6.420 23,400 +0.06(+1.02%)
Aug 13, 2003 6.195 6.355 6.195 6.355 22,600 +0.17(+2.67%)
Aug 12, 2003 6.250 6.250 6.135 6.190 33,500 -0.03(-0.56%)
Aug 11, 2003 6.085 6.245 6.085 6.225 54,000 +0.18(+2.98%)
Aug 08, 2003 6.100 6.120 6.040 6.045 142,800 -0.02(-0.33%)
Aug 07, 2003 5.945 6.150 5.945 6.065 61,800 +0.12(+2.02%)
Aug 06, 2003 5.940 5.985 5.880 5.945 92,000 -0.05(-0.83%)
Aug 05, 2003 5.955 6.025 5.920 5.995 22,000 -0.01(-0.25%)
Aug 04, 2003 6.065 6.070 5.965 6.010 10,900 -0.06(-0.91%)
Aug 01, 2003 6.090 6.090 5.925 6.065 62,400 +0.03(+0.41%)
Jul 31, 2003 6.135 6.135 5.970 6.040 51,400 -0.07(-1.15%)
Jul 30, 2003 6.245 6.245 6.065 6.110 42,100 -0.12(-2.00%)
Jul 29, 2003 6.240 6.310 6.185 6.235 29,900 +0.00(+0.08%)
Jul 28, 2003 6.275 6.275 6.160 6.230 28,400 -0.00(-0.08%)
Jul 25, 2003 6.190 6.500 6.150 6.235 41,600 +0.04(+0.73%)
Jul 24, 2003 6.240 6.325 6.170 6.190 35,700 +0.00(+0.00%)
Jul 23, 2003 6.210 6.260 6.150 6.190 26,600 -0.02(-0.40%)
Jul 22, 2003 6.275 6.275 6.040 6.215 51,800 -0.02(-0.32%)
Jul 21, 2003 6.310 6.310 6.170 6.235 32,100 -0.02(-0.32%)
Jul 18, 2003 6.300 6.330 6.210 6.255 75,200 -0.04(-0.71%)
Jul 17, 2003 6.425 6.470 6.245 6.300 95,100 -0.17(-2.55%)
Jul 16, 2003 6.545 6.610 6.430 6.465 109,700 -0.03(-0.46%)
Jul 15, 2003 6.510 6.525 6.455 6.495 208,300 -0.12(-1.81%)
Jul 14, 2003 6.595 6.670 6.575 6.615 35,300 +0.05(+0.76%)
Jul 11, 2003 6.515 6.590 6.445 6.565 71,400 +0.06(+0.84%)
Jul 10, 2003 6.445 6.555 6.420 6.510 63,200 -0.06(-0.91%)
Jul 09, 2003 6.625 6.625 6.535 6.570 29,200 -0.08(-1.28%)
Jul 08, 2003 6.720 6.720 6.630 6.655 67,200 -0.10(-1.48%)
Jul 07, 2003 6.730 6.780 6.715 6.755 57,100 -0.00(-0.07%)
Jul 03, 2003 6.775 6.780 6.760 6.760 5,600 -0.04(-0.59%)
Jul 02, 2003 6.690 6.800 6.625 6.800 42,400 +0.09(+1.42%)
Jul 01, 2003 6.735 6.735 6.685 6.705 11,300 -0.02(-0.30%)
Jun 30, 2003 6.675 6.770 6.620 6.725 144,900 +0.15(+2.36%)
Jun 27, 2003 6.855 6.855 6.555 6.570 189,800 -0.13(-2.01%)
Jun 26, 2003 6.720 6.735 6.640 6.705 72,700 -0.01(-0.22%)
Jun 25, 2003 6.530 6.795 6.530 6.720 323,800 +0.23(+3.54%)
Jun 24, 2003 6.520 6.625 6.470 6.490 36,300 +0.01(+0.15%)
Jun 23, 2003 6.740 6.740 6.470 6.480 38,600 -0.25(-3.71%)
Jun 20, 2003 6.885 6.905 6.700 6.730 46,100 -0.15(-2.25%)
Jun 19, 2003 6.995 7.020 6.875 6.885 294,300 -0.12(-1.64%)
Jun 18, 2003 6.925 7.030 6.900 7.000 66,200 +0.05(+0.72%)
Jun 17, 2003 6.725 6.975 6.720 6.950 114,700 +0.21(+3.04%)
Jun 16, 2003 6.625 6.790 6.555 6.745 84,600 +0.16(+2.43%)
Jun 13, 2003 6.580 6.620 6.550 6.585 13,000 -0.00(-0.08%)
Jun 12, 2003 6.640 6.645 6.575 6.590 28,500 -0.04(-0.68%)
Jun 11, 2003 6.615 6.650 6.560 6.635 37,100 +0.05(+0.84%)
Jun 10, 2003 6.475 6.585 6.475 6.580 82,000 +0.11(+1.70%)
Jun 09, 2003 6.500 6.500 6.465 6.470 23,700 -0.07(-0.99%)
Jun 06, 2003 6.500 6.690 6.475 6.535 145,600 +0.00(+0.00%)
Jun 05, 2003 6.550 6.580 6.505 6.535 212,900 +0.00(+0.08%)
Jun 04, 2003 6.375 6.570 6.375 6.530 140,400 +0.17(+2.75%)
Jun 03, 2003 6.100 6.360 6.100 6.355 165,000 +0.18(+2.91%)
Jun 02, 2003 6.160 6.180 6.110 6.175 128,300 +0.16(+2.57%)
May 30, 2003 6.075 6.105 5.995 6.020 49,000 -0.03(-0.41%)
May 29, 2003 5.925 6.115 5.925 6.045 97,400 +0.03(+0.42%)
May 28, 2003 6.110 6.125 5.960 6.020 151,400 -0.10(-1.55%)
May 27, 2003 5.995 6.150 5.995 6.115 58,400 +0.17(+2.86%)
May 23, 2003 5.980 6.000 5.925 5.945 23,700 -0.09(-1.57%)
May 22, 2003 6.035 6.090 5.995 6.040 37,500 +0.03(+0.50%)
May 21, 2003 6.090 6.090 5.975 6.010 75,800 -0.08(-1.23%)
May 20, 2003 6.075 6.175 6.005 6.085 92,300 +0.17(+2.87%)
May 19, 2003 6.080 6.090 5.885 5.915 36,900 -0.15(-2.47%)
May 16, 2003 5.900 6.070 5.900 6.065 42,100 +0.16(+2.62%)
May 15, 2003 5.890 5.910 5.850 5.910 82,600 +0.04(+0.60%)
May 14, 2003 5.860 5.905 5.770 5.875 53,200 +0.05(+0.86%)
May 13, 2003 5.850 5.950 5.815 5.825 36,500 -0.14(-2.35%)
May 12, 2003 6.035 6.035 5.900 5.965 349,000 -0.04(-0.75%)
May 09, 2003 5.975 6.020 5.950 6.010 27,300 +0.05(+0.92%)
May 08, 2003 6.000 6.030 5.940 5.955 54,900 -0.04(-0.75%)
May 07, 2003 6.065 6.100 5.970 6.000 56,100 -0.05(-0.83%)
May 06, 2003 5.960 6.085 5.935 6.050 100,200 +0.12(+2.02%)
May 05, 2003 6.075 6.195 5.925 5.930 86,800 -0.11(-1.82%)
May 02, 2003 6.040 6.100 6.015 6.040 231,300 -0.05(-0.82%)
May 01, 2003 6.085 6.205 6.045 6.090 131,900 +0.05(+0.83%)
Apr 30, 2003 5.960 6.070 5.960 6.040 284,500 +0.07(+1.17%)
Apr 29, 2003 5.935 5.985 5.900 5.970 95,400 -0.02(-0.25%)
Apr 28, 2003 5.985 6.000 5.925 5.985 17,400 -0.04(-0.66%)
Apr 25, 2003 5.990 6.030 5.925 6.025 532,500 +0.04(+0.58%)
Apr 24, 2003 5.975 6.080 5.900 5.990 29,700 -0.11(-1.80%)
Apr 23, 2003 6.135 6.175 6.075 6.100 98,800 +0.00(+0.00%)
Apr 22, 2003 6.075 6.145 6.055 6.100 261,600 +0.02(+0.33%)
Apr 21, 2003 6.005 6.105 5.970 6.080 49,700 +0.08(+1.25%)
Apr 17, 2003 5.700 6.050 5.700 6.005 26,700 +0.35(+6.28%)
Apr 16, 2003 5.865 5.890 5.605 5.650 28,600 -0.21(-3.67%)
Apr 15, 2003 5.600 5.880 5.600 5.865 34,000 +0.23(+4.08%)
Apr 14, 2003 5.540 5.650 5.465 5.635 24,500 +0.12(+2.08%)
Apr 11, 2003 5.640 5.645 5.520 5.520 152,900 -0.13(-2.30%)
Apr 10, 2003 5.490 5.675 5.490 5.650 115,300 +0.20(+3.67%)
Apr 09, 2003 5.800 5.840 5.445 5.450 38,100 -0.33(-5.71%)
Apr 08, 2003 5.725 5.865 5.725 5.780 41,500 +0.02(+0.26%)
Apr 07, 2003 5.830 5.910 5.710 5.765 39,100 +0.08(+1.50%)
Apr 04, 2003 5.600 5.710 5.575 5.680 48,500 +0.09(+1.61%)
Apr 03, 2003 5.520 5.590 5.510 5.590 179,100 +0.09(+1.64%)
Apr 02, 2003 5.325 5.520 5.325 5.500 119,100 +0.17(+3.19%)
Apr 01, 2003 5.300 5.385 5.255 5.330 25,600 +0.08(+1.43%)
Mar 31, 2003 5.480 5.480 5.250 5.255 27,800 -0.26(-4.71%)
Mar 28, 2003 5.455 5.590 5.435 5.515 47,300 +0.02(+0.36%)
Mar 27, 2003 5.450 5.665 5.315 5.495 65,200 +0.11(+1.95%)
Mar 26, 2003 5.325 5.425 5.295 5.390 59,700 +0.04(+0.75%)
Mar 25, 2003 5.245 5.485 5.245 5.350 47,500 +0.12(+2.39%)
Mar 24, 2003 5.375 5.375 5.105 5.225 63,200 -0.20(-3.69%)
Mar 21, 2003 5.070 5.470 5.070 5.425 81,100 +0.39(+7.75%)
Mar 20, 2003 4.965 5.035 4.945 5.035 50,100 +0.06(+1.21%)
Mar 19, 2003 5.025 5.050 4.915 4.975 77,700 +0.00(+0.00%)
Mar 18, 2003 4.825 5.000 4.810 4.975 76,600 +0.14(+2.90%)
Mar 17, 2003 4.600 4.855 4.555 4.835 64,700 +0.21(+4.54%)
Mar 14, 2003 4.475 4.690 4.420 4.625 81,900 +0.15(+3.35%)
Mar 13, 2003 4.375 4.475 4.350 4.475 86,400 +0.13(+3.11%)
Mar 12, 2003 4.290 4.475 4.290 4.340 53,500 +0.00(+0.00%)
Mar 11, 2003 4.325 4.475 4.275 4.340 50,700 +0.02(+0.46%)
Mar 10, 2003 4.475 4.500 4.240 4.320 42,500 -0.11(-2.59%)
Mar 07, 2003 4.485 4.515 4.350 4.435 46,600 -0.01(-0.22%)
Mar 06, 2003 4.525 4.530 4.440 4.445 31,400 -0.12(-2.63%)
Mar 05, 2003 4.555 4.595 4.425 4.565 29,500 +0.01(+0.22%)
Mar 04, 2003 4.520 4.650 4.480 4.555 57,300 +0.08(+1.90%)
Mar 03, 2003 4.515 4.615 4.440 4.470 78,100 -0.17(-3.66%)
Feb 28, 2003 4.550 4.735 4.550 4.640 69,900 +0.16(+3.57%)
Feb 27, 2003 4.425 4.515 4.425 4.480 116,700 +0.11(+2.52%)
Feb 26, 2003 4.480 4.500 4.345 4.370 43,600 -0.16(-3.53%)
Feb 25, 2003 4.550 4.550 4.375 4.530 36,000 +0.00(+0.00%)
Feb 24, 2003 4.650 4.735 4.485 4.530 85,200 -0.08(-1.84%)
Feb 21, 2003 4.550 4.650 4.400 4.615 127,000 +0.12(+2.56%)
Feb 20, 2003 4.565 4.695 4.500 4.500 70,500 -0.06(-1.32%)
Feb 19, 2003 4.525 4.590 4.505 4.560 32,700 +0.01(+0.33%)
Feb 18, 2003 4.725 4.745 4.500 4.545 163,500 +0.13(+2.94%)
Feb 14, 2003 4.395 4.470 4.365 4.415 111,700 +0.02(+0.46%)
Feb 13, 2003 4.415 4.460 4.310 4.395 145,200 -0.02(-0.34%)
Feb 12, 2003 4.405 4.480 4.305 4.410 39,600 -0.03(-0.68%)
Feb 11, 2003 4.525 4.570 4.375 4.440 155,400 -0.18(-4.00%)
Feb 10, 2003 4.760 4.775 4.625 4.625 39,500 -0.17(-3.65%)
Feb 07, 2003 4.890 4.925 4.710 4.800 48,500 -0.11(-2.14%)
Feb 06, 2003 4.750 4.980 4.670 4.905 106,400 +0.14(+2.94%)
Feb 05, 2003 4.935 5.045 4.765 4.765 72,300 -0.19(-3.83%)
Feb 04, 2003 5.140 5.140 4.935 4.955 77,800 -0.18(-3.60%)
Feb 03, 2003 5.200 5.275 5.100 5.140 33,900 -0.04(-0.77%)
Jan 31, 2003 5.185 5.190 5.100 5.180 72,900 +0.00(+0.10%)
Jan 30, 2003 5.380 5.385 5.155 5.175 111,200 -0.20(-3.72%)
Jan 29, 2003 5.320 5.430 5.260 5.375 46,400 +0.01(+0.28%)
Jan 28, 2003 5.285 5.380 5.125 5.360 50,200 +0.10(+1.90%)
Jan 27, 2003 5.510 5.510 5.225 5.260 70,400 -0.25(-4.54%)
Jan 24, 2003 5.585 5.595 5.475 5.510 43,900 -0.06(-1.08%)
Jan 23, 2003 5.575 5.600 5.545 5.570 51,000 +0.04(+0.72%)
Jan 22, 2003 5.475 5.595 5.470 5.530 97,800 +0.03(+0.45%)
Jan 21, 2003 5.500 5.545 5.385 5.505 109,700 -0.09(-1.70%)
Jan 17, 2003 5.890 5.890 5.530 5.600 122,500 -0.32(-5.33%)
Jan 16, 2003 5.785 6.110 5.785 5.915 355,400 +0.18(+3.23%)
Jan 15, 2003 5.750 5.790 5.665 5.730 48,900 -0.05(-0.95%)
Jan 14, 2003 5.650 5.830 5.565 5.785 70,100 +0.15(+2.57%)
Jan 13, 2003 5.690 5.780 5.550 5.640 114,200 -0.04(-0.79%)
Jan 10, 2003 5.600 5.770 5.600 5.685 89,900 -0.01(-0.09%)
Jan 09, 2003 5.520 5.735 5.520 5.690 71,600 +0.15(+2.61%)
Jan 08, 2003 5.545 5.570 5.470 5.545 203,500 +0.00(+0.00%)
Jan 07, 2003 5.485 5.600 5.440 5.545 1,345,300 +0.06(+1.09%)
Jan 06, 2003 5.275 5.515 5.275 5.485 1,271,500 +0.26(+4.98%)
Jan 03, 2003 5.260 5.350 5.165 5.225 37,400 -0.02(-0.29%)
Jan 02, 2003 5.175 5.315 5.135 5.240 57,600 +0.10(+1.95%)
Dec 31, 2002 4.900 5.220 4.900 5.140 232,300 +0.23(+4.79%)
Dec 30, 2002 4.900 4.985 4.780 4.905 109,900 -0.02(-0.41%)
Dec 27, 2002 5.170 5.185 4.870 4.925 176,900 -0.29(-5.65%)
Dec 26, 2002 5.250 5.315 5.200 5.220 87,300 -0.07(-1.32%)
Dec 24, 2002 5.225 5.345 5.225 5.290 88,400 -0.05(-0.94%)
Dec 23, 2002 5.350 5.365 5.305 5.340 106,300 -0.04(-0.74%)
Dec 20, 2002 5.495 5.500 5.260 5.380 147,000 -0.14(-2.54%)
Dec 19, 2002 5.585 5.595 5.495 5.520 156,000 -0.06(-1.08%)
Dec 18, 2002 5.730 5.845 5.495 5.580 101,800 -0.14(-2.53%)
Dec 17, 2002 5.600 5.785 5.590 5.725 39,800 +0.11(+1.96%)
Dec 16, 2002 5.515 5.625 5.485 5.615 67,400 +0.14(+2.56%)
Dec 13, 2002 5.480 5.625 5.425 5.475 176,600 -0.05(-0.90%)
Dec 12, 2002 5.625 5.625 5.450 5.525 66,700 -0.15(-2.73%)
Dec 11, 2002 5.585 5.750 5.585 5.680 16,500 +0.05(+0.89%)
Dec 10, 2002 5.475 5.655 5.475 5.630 106,700 +0.12(+2.27%)
Dec 09, 2002 5.725 5.725 5.450 5.505 66,700 -0.29(-5.09%)
Dec 06, 2002 5.550 5.805 5.435 5.800 69,200 +0.21(+3.66%)
Dec 05, 2002 5.835 5.835 5.560 5.595 92,200 -0.32(-5.33%)
Dec 04, 2002 5.990 5.995 5.775 5.910 77,100 -0.12(-2.07%)
Dec 03, 2002 5.975 6.110 5.925 6.035 174,500 +0.03(+0.42%)
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.