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 30, 2005 10.20 10.24 10.09 10.12 141,600 -0.12(-1.12%)
Nov 29, 2005 10.28 10.37 10.21 10.24 233,400 -0.04(-0.44%)
Nov 28, 2005 10.30 10.32 10.26 10.29 117,200 +0.03(+0.29%)
Nov 25, 2005 10.35 10.37 10.26 10.26 65,700 +0.03(+0.29%)
Nov 23, 2005 10.25 10.28 10.21 10.22 104,800 +0.06(+0.59%)
Nov 22, 2005 10.12 10.22 10.03 10.16 192,800 +0.04(+0.40%)
Nov 21, 2005 10.07 10.16 10.04 10.12 167,200 +0.07(+0.70%)
Nov 18, 2005 10.07 10.22 10.01 10.05 111,500 +0.04(+0.40%)
Nov 17, 2005 9.975 10.03 9.910 10.02 104,300 +0.08(+0.75%)
Nov 16, 2005 9.915 9.995 9.860 9.940 89,900 -0.04(-0.40%)
Nov 15, 2005 10.05 10.12 9.875 9.980 189,000 -0.07(-0.70%)
Nov 14, 2005 10.04 10.14 10.04 10.05 101,900 -0.04(-0.40%)
Nov 11, 2005 10.11 10.13 10.00 10.09 200,800 -0.01(-0.05%)
Nov 10, 2005 10.05 10.20 9.800 10.10 192,200 +0.03(+0.30%)
Nov 09, 2005 10.03 10.09 9.965 10.06 24,700 +0.02(+0.20%)
Nov 08, 2005 9.945 10.07 9.925 10.04 70,800 +0.07(+0.70%)
Nov 07, 2005 10.01 10.05 9.925 9.975 76,300 -0.04(-0.35%)
Nov 04, 2005 10.09 10.15 9.935 10.01 79,000 -0.05(-0.55%)
Nov 03, 2005 10.11 10.13 10.03 10.06 135,900 -0.04(-0.35%)
Nov 02, 2005 10.14 10.23 10.05 10.10 84,400 -0.05(-0.49%)
Nov 01, 2005 10.19 10.20 10.10 10.15 93,100 +0.03(+0.30%)
Oct 31, 2005 10.10 10.21 10.09 10.12 46,900 +0.02(+0.25%)
Oct 28, 2005 9.935 10.12 9.935 10.10 62,700 +0.17(+1.71%)
Oct 27, 2005 10.10 10.15 9.895 9.925 103,500 -0.20(-1.98%)
Oct 26, 2005 10.16 10.20 10.11 10.12 234,400 +0.12(+1.25%)
Oct 25, 2005 10.09 10.12 9.975 10.00 78,200 -0.02(-0.15%)
Oct 24, 2005 9.990 10.03 9.860 10.02 105,400 +0.08(+0.75%)
Oct 21, 2005 9.935 9.990 9.880 9.940 109,900 -0.03(-0.30%)
Oct 20, 2005 10.02 10.09 9.875 9.970 101,500 -0.08(-0.85%)
Oct 19, 2005 9.955 10.08 9.880 10.05 254,400 +0.09(+0.90%)
Oct 18, 2005 10.01 10.07 9.905 9.965 88,500 -0.07(-0.75%)
Oct 17, 2005 10.07 10.12 10.01 10.04 102,100 +0.01(+0.15%)
Oct 14, 2005 9.890 10.05 9.770 10.03 105,500 +0.16(+1.57%)
Oct 13, 2005 9.980 10.09 9.825 9.870 200,000 -0.19(-1.84%)
Oct 12, 2005 10.19 10.28 10.05 10.05 235,500 -0.09(-0.84%)
Oct 11, 2005 10.37 10.43 10.11 10.14 252,600 -0.21(-2.03%)
Oct 10, 2005 10.82 10.82 10.33 10.35 63,300 +0.00(+0.05%)
Oct 07, 2005 10.32 10.39 10.32 10.35 161,000 +0.09(+0.88%)
Oct 06, 2005 10.46 10.52 10.23 10.26 208,000 -0.21(-2.01%)
Oct 05, 2005 10.52 10.59 10.45 10.46 330,600 -0.02(-0.14%)
Oct 04, 2005 10.46 10.54 10.42 10.48 528,300 +0.03(+0.29%)
Oct 03, 2005 10.53 10.58 10.44 10.45 279,800 -0.04(-0.33%)
Sep 30, 2005 10.45 10.55 10.45 10.48 479,700 +0.08(+0.77%)
Sep 29, 2005 10.44 10.45 10.36 10.40 636,900 +0.02(+0.19%)
Sep 28, 2005 10.41 10.46 10.33 10.38 920,900 -0.02(-0.14%)
Sep 27, 2005 10.35 10.46 10.34 10.40 776,100 +0.06(+0.63%)
Sep 26, 2005 10.32 10.43 10.31 10.34 325,400 -0.00(-0.05%)
Sep 23, 2005 10.34 10.45 10.33 10.34 238,000 -0.10(-0.91%)
Sep 22, 2005 10.47 10.62 10.41 10.44 125,100 -0.01(-0.14%)
Sep 21, 2005 10.52 10.57 10.44 10.45 122,700 -0.06(-0.57%)
Sep 20, 2005 10.84 10.87 10.51 10.51 246,700 -0.17(-1.55%)
Sep 19, 2005 10.77 10.77 10.68 10.68 78,800 +0.01(+0.09%)
Sep 16, 2005 10.69 10.74 10.62 10.66 105,700 +0.13(+1.23%)
Sep 15, 2005 10.44 10.56 10.39 10.54 161,900 +0.02(+0.19%)
Sep 14, 2005 10.48 10.71 10.47 10.52 75,500 +0.03(+0.24%)
Sep 13, 2005 10.44 10.54 10.38 10.49 68,800 +0.09(+0.87%)
Sep 12, 2005 10.37 10.42 10.30 10.40 58,700 -0.03(-0.24%)
Sep 09, 2005 10.52 10.60 10.41 10.43 84,100 -0.08(-0.76%)
Sep 08, 2005 10.48 10.61 10.44 10.51 263,100 +0.01(+0.05%)
Sep 07, 2005 10.51 10.60 10.46 10.50 322,400 +0.02(+0.19%)
Sep 06, 2005 10.48 10.53 10.42 10.48 71,500 +0.04(+0.34%)
Sep 02, 2005 10.47 10.48 10.34 10.45 47,600 -0.02(-0.19%)
Sep 01, 2005 10.49 10.56 10.33 10.46 155,300 -0.04(-0.33%)
Aug 31, 2005 10.53 10.59 10.49 10.50 225,700 +0.00(+0.00%)
Aug 30, 2005 10.43 10.57 10.43 10.50 376,100 -0.01(-0.10%)
Aug 29, 2005 10.35 10.56 10.34 10.51 124,500 +0.04(+0.38%)
Aug 26, 2005 10.70 10.72 10.27 10.47 304,400 -0.28(-2.60%)
Aug 25, 2005 10.79 10.85 10.72 10.75 219,800 +0.01(+0.05%)
Aug 24, 2005 10.83 10.92 10.70 10.74 500,900 -0.03(-0.28%)
Aug 23, 2005 10.84 10.84 10.75 10.78 298,300 +0.01(+0.05%)
Aug 22, 2005 10.75 10.82 10.75 10.77 183,900 +0.04(+0.33%)
Aug 19, 2005 11.19 11.19 10.68 10.73 235,900 +0.01(+0.09%)
Aug 18, 2005 10.79 10.81 10.71 10.72 223,300 -0.04(-0.42%)
Aug 17, 2005 10.65 10.84 10.59 10.77 372,200 +0.06(+0.56%)
Aug 16, 2005 10.65 10.85 10.65 10.71 106,600 -0.01(-0.14%)
Aug 15, 2005 10.70 10.76 10.68 10.72 148,200 -0.02(-0.14%)
Aug 12, 2005 10.80 10.84 10.71 10.74 203,900 -0.13(-1.24%)
Aug 11, 2005 10.94 10.97 10.80 10.88 245,300 +0.03(+0.23%)
Aug 10, 2005 10.87 11.03 10.79 10.85 184,700 -0.02(-0.14%)
Aug 09, 2005 10.96 11.03 10.87 10.87 156,900 -0.06(-0.55%)
Aug 08, 2005 11.03 11.04 10.87 10.93 1,369,000 -0.01(-0.14%)
Aug 05, 2005 11.05 11.07 10.89 10.94 963,700 -0.16(-1.44%)
Aug 04, 2005 10.82 11.18 10.81 11.10 560,300 +0.35(+3.26%)
Aug 03, 2005 10.45 10.90 10.45 10.75 945,500 +0.35(+3.37%)
Aug 02, 2005 10.51 10.55 10.39 10.40 201,000 +0.06(+0.63%)
Aug 01, 2005 10.32 10.44 10.30 10.34 141,000 -0.04(-0.39%)
Jul 29, 2005 10.38 10.40 10.32 10.38 438,000 -0.03(-0.24%)
Jul 28, 2005 10.33 10.40 10.22 10.40 193,700 +0.05(+0.53%)
Jul 27, 2005 10.36 10.40 10.29 10.35 238,600 -0.01(-0.10%)
Jul 26, 2005 10.38 10.46 10.30 10.36 240,200 -0.17(-1.62%)
Jul 25, 2005 10.53 10.57 10.48 10.53 301,100 +0.03(+0.24%)
Jul 22, 2005 10.60 10.61 10.47 10.50 376,400 -0.13(-1.22%)
Jul 21, 2005 10.42 10.72 10.39 10.63 912,600 +0.33(+3.20%)
Jul 20, 2005 10.44 10.47 10.30 10.30 261,600 -0.10(-0.96%)
Jul 19, 2005 10.28 10.42 10.22 10.40 207,700 +0.16(+1.51%)
Jul 18, 2005 10.20 10.28 10.07 10.24 208,500 +0.10(+0.99%)
Jul 15, 2005 10.12 10.17 10.02 10.14 168,100 -0.01(-0.05%)
Jul 14, 2005 10.17 10.26 10.13 10.15 210,500 +0.02(+0.15%)
Jul 13, 2005 10.14 10.25 10.05 10.13 98,000 -0.03(-0.25%)
Jul 12, 2005 10.15 10.26 10.06 10.16 128,600 -0.01(-0.10%)
Jul 11, 2005 10.15 10.21 10.04 10.17 95,400 +0.05(+0.49%)
Jul 08, 2005 10.21 10.25 9.975 10.12 127,100 -0.09(-0.88%)
Jul 07, 2005 10.10 10.25 9.950 10.21 37,800 +0.15(+1.44%)
Jul 06, 2005 10.01 10.22 9.950 10.06 58,100 +0.12(+1.16%)
Jul 05, 2005 10.10 10.17 9.950 9.950 71,900 -0.40(-3.86%)
Jul 01, 2005 10.38 10.45 10.32 10.35 16,100 -0.04(-0.34%)
Jun 30, 2005 10.35 10.46 10.26 10.38 60,000 +0.04(+0.39%)
Jun 29, 2005 10.40 10.42 10.23 10.35 80,000 +0.03(+0.24%)
Jun 28, 2005 10.18 10.50 10.18 10.32 33,400 +0.13(+1.28%)
Jun 27, 2005 10.21 10.25 10.12 10.19 45,100 -0.02(-0.20%)
Jun 24, 2005 10.38 10.42 10.14 10.21 35,800 -0.18(-1.73%)
Jun 23, 2005 10.45 10.46 10.30 10.39 81,300 -0.08(-0.81%)
Jun 22, 2005 10.49 10.53 10.45 10.47 45,100 +0.02(+0.19%)
Jun 21, 2005 10.61 10.65 10.46 10.46 42,700 -0.15(-1.41%)
Jun 20, 2005 10.46 10.69 10.46 10.61 40,200 +0.13(+1.24%)
Jun 17, 2005 10.60 10.65 10.44 10.47 51,400 -0.03(-0.29%)
Jun 16, 2005 10.59 10.71 10.49 10.51 58,700 -0.07(-0.71%)
Jun 15, 2005 10.29 10.58 10.29 10.58 78,300 +0.35(+3.37%)
Jun 14, 2005 10.42 10.42 10.19 10.23 76,600 -0.17(-1.63%)
Jun 13, 2005 10.46 10.52 10.38 10.40 70,600 -0.19(-1.79%)
Jun 10, 2005 10.59 10.63 10.55 10.60 29,400 +0.04(+0.38%)
Jun 09, 2005 10.62 10.63 10.52 10.55 36,000 -0.08(-0.71%)
Jun 08, 2005 10.72 10.75 10.59 10.63 43,400 -0.04(-0.37%)
Jun 07, 2005 10.75 10.75 10.60 10.67 52,600 -0.05(-0.51%)
Jun 06, 2005 10.70 10.85 10.63 10.72 49,900 +0.07(+0.66%)
Jun 03, 2005 10.61 10.73 10.56 10.65 102,200 +0.10(+0.95%)
Jun 02, 2005 10.49 10.65 10.35 10.55 67,500 -0.01(-0.09%)
Jun 01, 2005 10.55 10.69 10.45 10.56 133,800 -0.03(-0.24%)
May 31, 2005 10.47 10.87 10.43 10.59 121,000 +0.10(+0.95%)
May 27, 2005 10.29 10.50 10.26 10.49 22,000 +0.23(+2.29%)
May 26, 2005 10.26 10.35 10.15 10.26 39,200 -0.02(-0.19%)
May 25, 2005 10.27 10.31 10.17 10.28 44,200 +0.02(+0.20%)
May 24, 2005 10.40 10.43 10.26 10.26 54,300 -0.06(-0.58%)
May 23, 2005 10.30 10.37 10.30 10.31 11,000 +0.01(+0.15%)
May 20, 2005 10.24 10.40 10.21 10.30 60,400 +0.07(+0.64%)
May 19, 2005 10.04 10.46 10.03 10.23 74,100 +0.18(+1.79%)
May 18, 2005 10.04 10.08 9.975 10.05 64,800 +0.03(+0.25%)
May 17, 2005 9.990 10.06 9.870 10.03 124,200 +0.04(+0.45%)
May 16, 2005 9.920 10.15 9.920 9.985 87,200 +0.06(+0.66%)
May 13, 2005 9.985 10.13 9.905 9.920 32,600 -0.08(-0.80%)
May 12, 2005 10.21 10.23 9.940 10.00 60,400 -0.19(-1.86%)
May 11, 2005 10.30 10.33 10.12 10.19 45,000 -0.04(-0.44%)
May 10, 2005 10.26 10.44 10.21 10.23 54,100 +0.02(+0.20%)
May 09, 2005 10.25 10.25 10.04 10.21 55,000 +0.16(+1.64%)
May 06, 2005 10.07 10.34 9.970 10.05 56,700 -0.01(-0.15%)
May 05, 2005 10.00 10.12 9.955 10.06 66,300 +0.10(+1.00%)
May 04, 2005 9.925 9.995 9.910 9.965 76,200 +0.08(+0.81%)
May 03, 2005 9.975 9.975 9.870 9.885 68,000 -0.08(-0.75%)
May 02, 2005 9.750 9.960 9.670 9.960 170,000 +0.26(+2.63%)
Apr 29, 2005 9.710 9.755 9.610 9.705 179,700 +0.03(+0.26%)
Apr 28, 2005 9.650 9.800 9.600 9.680 57,500 -0.04(-0.46%)
Apr 27, 2005 9.635 9.760 9.635 9.725 113,800 +0.05(+0.57%)
Apr 26, 2005 9.710 9.735 9.635 9.670 88,800 -0.06(-0.67%)
Apr 25, 2005 9.675 9.745 9.590 9.735 143,300 +0.05(+0.52%)
Apr 22, 2005 9.595 9.735 9.540 9.685 46,400 +0.09(+0.89%)
Apr 21, 2005 9.620 9.655 9.575 9.600 42,100 +0.00(+0.00%)
Apr 20, 2005 9.455 9.700 9.445 9.600 75,800 +0.03(+0.31%)
Apr 19, 2005 9.685 9.705 9.540 9.570 144,700 -0.11(-1.14%)
Apr 18, 2005 9.760 9.840 9.495 9.680 73,900 -0.07(-0.72%)
Apr 15, 2005 9.750 9.985 9.705 9.750 83,600 +0.12(+1.30%)
Apr 14, 2005 9.690 9.715 9.455 9.625 78,500 -0.07(-0.77%)
Apr 13, 2005 9.810 9.845 9.585 9.700 61,000 -0.15(-1.47%)
Apr 12, 2005 9.840 9.845 9.735 9.845 28,700 +0.04(+0.41%)
Apr 11, 2005 9.840 9.935 9.735 9.805 54,200 -0.04(-0.36%)
Apr 08, 2005 9.925 9.940 9.730 9.840 121,000 -0.09(-0.86%)
Apr 07, 2005 9.965 10.07 9.880 9.925 121,000 -0.05(-0.50%)
Apr 06, 2005 10.12 10.12 9.975 9.975 93,400 -0.15(-1.48%)
Apr 05, 2005 9.955 10.14 9.955 10.12 40,400 +0.15(+1.55%)
Apr 04, 2005 9.930 10.01 9.910 9.970 62,100 -0.05(-0.55%)
Apr 01, 2005 10.16 10.16 9.945 10.03 41,500 -0.16(-1.62%)
Mar 31, 2005 10.11 10.22 10.03 10.19 71,500 +0.21(+2.10%)
Mar 30, 2005 10.01 10.05 9.895 9.980 85,500 -0.01(-0.15%)
Mar 29, 2005 10.04 10.20 9.960 9.995 42,300 -0.10(-0.94%)
Mar 28, 2005 10.01 10.14 9.965 10.09 90,200 +0.04(+0.45%)
Mar 24, 2005 10.07 10.16 10.04 10.04 58,800 +0.04(+0.40%)
Mar 23, 2005 10.06 10.16 9.955 10.01 118,900 -0.11(-1.09%)
Mar 22, 2005 10.10 10.19 10.03 10.12 104,400 +0.10(+1.00%)
Mar 21, 2005 10.16 10.19 9.965 10.02 103,100 -0.06(-0.62%)
Mar 18, 2005 10.26 10.26 10.02 10.08 61,600 -0.18(-1.74%)
Mar 17, 2005 10.15 10.30 9.980 10.26 116,900 +0.10(+0.98%)
Mar 16, 2005 10.28 10.35 10.12 10.15 47,100 -0.12(-1.12%)
Mar 15, 2005 10.42 10.54 10.27 10.27 119,100 -0.10(-0.96%)
Mar 14, 2005 10.12 10.44 10.12 10.37 139,800 +0.21(+2.07%)
Mar 11, 2005 10.25 10.37 10.12 10.16 55,200 -0.08(-0.78%)
Mar 10, 2005 10.08 10.42 10.08 10.24 83,600 +0.17(+1.64%)
Mar 09, 2005 10.30 10.45 9.995 10.07 87,700 -0.10(-0.98%)
Mar 08, 2005 9.875 10.20 9.875 10.18 89,200 +0.36(+3.67%)
Mar 07, 2005 9.740 9.860 9.720 9.815 61,800 +0.06(+0.62%)
Mar 04, 2005 9.600 9.890 9.600 9.755 102,600 +0.22(+2.31%)
Mar 03, 2005 9.585 9.585 9.495 9.535 35,900 -0.08(-0.88%)
Mar 02, 2005 9.510 9.620 9.465 9.620 78,000 +0.02(+0.26%)
Mar 01, 2005 9.185 9.635 9.185 9.595 127,600 +0.41(+4.46%)
Feb 28, 2005 9.200 9.245 9.085 9.185 86,400 +0.04(+0.38%)
Feb 25, 2005 9.095 9.225 9.070 9.150 59,800 +0.05(+0.60%)
Feb 24, 2005 9.150 9.150 8.965 9.095 84,700 -0.03(-0.33%)
Feb 23, 2005 9.150 9.220 9.030 9.125 55,900 +0.01(+0.05%)
Feb 22, 2005 9.095 9.215 9.065 9.120 160,200 +0.02(+0.27%)
Feb 18, 2005 9.065 9.215 9.010 9.095 69,600 +0.06(+0.61%)
Feb 17, 2005 8.995 9.100 8.980 9.040 85,400 +0.04(+0.50%)
Feb 16, 2005 9.190 9.190 8.985 8.995 67,700 -0.14(-1.53%)
Feb 15, 2005 9.035 9.150 9.025 9.135 54,000 +0.03(+0.33%)
Feb 14, 2005 8.940 9.105 8.800 9.105 48,000 +0.14(+1.56%)
Feb 11, 2005 8.965 9.110 8.895 8.965 66,400 +0.00(+0.06%)
Feb 10, 2005 8.820 8.980 8.815 8.960 108,100 +0.14(+1.59%)
Feb 09, 2005 8.750 8.830 8.715 8.820 72,900 +0.10(+1.09%)
Feb 08, 2005 8.665 8.770 8.660 8.725 42,500 +0.06(+0.69%)
Feb 07, 2005 8.645 8.685 8.590 8.665 23,700 +0.02(+0.23%)
Feb 04, 2005 8.715 8.715 8.600 8.645 39,100 -0.08(-0.92%)
Feb 03, 2005 8.665 8.755 8.550 8.725 59,200 +0.01(+0.11%)
Feb 02, 2005 8.720 8.740 8.655 8.715 105,200 +0.02(+0.17%)
Feb 01, 2005 8.675 8.705 8.650 8.700 134,100 +0.02(+0.23%)
Jan 31, 2005 8.615 8.790 8.615 8.680 119,400 +0.04(+0.40%)
Jan 28, 2005 8.635 8.650 8.565 8.645 123,200 -0.02(-0.17%)
Jan 27, 2005 8.650 8.685 8.575 8.660 82,100 -0.01(-0.12%)
Jan 26, 2005 8.620 8.760 8.620 8.670 83,200 +0.06(+0.70%)
Jan 25, 2005 8.585 8.745 8.560 8.610 81,400 -0.04(-0.52%)
Jan 24, 2005 8.690 8.695 8.645 8.655 96,300 -0.03(-0.35%)
Jan 21, 2005 8.450 8.765 8.450 8.685 159,200 +0.24(+2.84%)
Jan 20, 2005 8.485 8.515 8.430 8.445 81,200 -0.02(-0.24%)
Jan 19, 2005 8.525 8.550 8.430 8.465 89,700 -0.06(-0.70%)
Jan 18, 2005 8.500 8.550 8.480 8.525 255,600 -0.01(-0.12%)
Jan 14, 2005 8.625 8.675 8.515 8.535 70,200 -0.11(-1.22%)
Jan 13, 2005 8.620 8.750 8.555 8.640 131,000 -0.13(-1.48%)
Jan 12, 2005 8.625 8.790 8.625 8.770 235,300 +0.17(+1.98%)
Jan 11, 2005 8.545 8.610 8.540 8.600 120,400 +0.11(+1.30%)
Jan 10, 2005 8.450 8.595 8.420 8.490 151,600 +0.05(+0.65%)
Jan 07, 2005 8.575 8.625 8.425 8.435 152,700 -0.10(-1.23%)
Jan 06, 2005 8.610 8.660 8.510 8.540 84,500 -0.05(-0.52%)
Jan 05, 2005 8.830 8.850 8.545 8.585 170,700 -0.33(-3.76%)
Jan 04, 2005 8.895 8.975 8.870 8.920 81,300 -0.02(-0.22%)
Jan 03, 2005 9.100 9.115 8.910 8.940 40,800 -0.21(-2.24%)
Dec 31, 2004 9.100 9.155 9.070 9.145 20,800 -0.01(-0.05%)
Dec 30, 2004 8.890 9.240 8.820 9.150 89,700 +0.19(+2.06%)
Dec 29, 2004 8.850 9.100 8.850 8.965 82,500 +0.18(+2.05%)
Dec 28, 2004 8.895 8.925 8.750 8.785 27,100 -0.06(-0.68%)
Dec 27, 2004 8.800 8.950 8.765 8.845 37,600 +0.04(+0.51%)
Dec 23, 2004 8.935 9.020 8.790 8.800 77,400 -0.13(-1.51%)
Dec 22, 2004 8.900 8.935 8.750 8.935 74,100 +0.06(+0.68%)
Dec 21, 2004 8.790 9.075 8.705 8.875 71,200 +0.10(+1.14%)
Dec 20, 2004 8.750 8.820 8.690 8.775 127,700 +0.01(+0.11%)
Dec 17, 2004 8.825 8.950 8.760 8.765 117,200 +0.05(+0.57%)
Dec 16, 2004 8.725 8.750 8.645 8.715 101,100 -0.06(-0.74%)
Dec 15, 2004 8.845 8.865 8.735 8.780 38,400 -0.02(-0.17%)
Dec 14, 2004 8.325 8.800 8.325 8.795 329,100 +0.33(+3.96%)
Dec 13, 2004 8.360 8.470 8.265 8.460 62,900 +0.07(+0.77%)
Dec 10, 2004 8.465 8.465 8.215 8.395 53,400 -0.08(-0.94%)
Dec 09, 2004 8.530 8.530 8.425 8.475 64,100 -0.05(-0.64%)
Dec 08, 2004 8.610 8.610 8.430 8.530 93,800 -0.12(-1.39%)
Dec 07, 2004 8.820 8.865 8.595 8.650 233,300 -0.42(-4.63%)
Dec 06, 2004 9.115 9.155 8.985 9.070 58,900 -0.05(-0.55%)
Dec 03, 2004 9.405 9.405 9.070 9.120 84,700 -0.31(-3.24%)
Dec 02, 2004 9.265 9.440 9.190 9.425 56,600 +0.16(+1.73%)
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.