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

BCE (NY: BCE )

32.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2005 4.428 4.469 4.415 4.469 979,738 +0.07(+1.59%)
Mar 30, 2005 4.426 4.426 4.390 4.399 1,120,660 -0.01(-0.28%)
Mar 29, 2005 4.415 4.429 4.399 4.412 1,703,918 +0.02(+0.49%)
Mar 28, 2005 4.390 4.392 4.363 4.390 1,242,568 -0.01(-0.20%)
Mar 24, 2005 4.395 4.408 4.392 4.399 1,426,549 +0.00(+0.04%)
Mar 23, 2005 4.401 4.415 4.383 4.397 1,528,325 -0.04(-0.97%)
Mar 22, 2005 4.431 4.471 4.431 4.440 2,439,281 +0.03(+0.61%)
Mar 21, 2005 4.421 4.435 4.408 4.413 2,442,077 -0.04(-0.88%)
Mar 18, 2005 4.435 4.460 4.428 4.453 1,037,337 +0.01(+0.20%)
Mar 17, 2005 4.438 4.453 4.431 4.444 1,196,153 +0.01(+0.16%)
Mar 16, 2005 4.399 4.437 4.394 4.437 4,049,252 +0.06(+1.35%)
Mar 15, 2005 4.397 4.397 4.369 4.378 726,975 +0.01(+0.25%)
Mar 14, 2005 4.360 4.378 4.344 4.367 950,659 +0.00(+0.08%)
Mar 11, 2005 4.379 4.381 4.351 4.363 1,217,963 -0.06(-1.29%)
Mar 10, 2005 4.435 4.438 4.397 4.421 1,535,595 +0.01(+0.28%)
Mar 09, 2005 4.395 4.421 4.376 4.408 1,784,444 +0.04(+1.02%)
Mar 08, 2005 4.322 4.376 4.315 4.363 2,487,373 +0.07(+1.62%)
Mar 07, 2005 4.263 4.299 4.245 4.294 1,966,747 +0.03(+0.76%)
Mar 04, 2005 4.251 4.279 4.227 4.261 1,239,213 +0.06(+1.32%)
Mar 03, 2005 4.281 4.281 4.202 4.206 1,729,082 -0.11(-2.53%)
Mar 02, 2005 4.252 4.324 4.251 4.315 1,546,779 +0.06(+1.51%)
Mar 01, 2005 4.193 4.263 4.184 4.251 1,533,917 +0.06(+1.41%)
Feb 28, 2005 4.247 4.263 4.184 4.192 1,850,990 -0.04(-0.85%)
Feb 25, 2005 4.229 4.236 4.210 4.227 1,226,351 +0.00(+0.08%)
Feb 24, 2005 4.247 4.247 4.204 4.224 1,310,233 -0.05(-1.13%)
Feb 23, 2005 4.285 4.285 4.231 4.272 988,686 -0.03(-0.75%)
Feb 22, 2005 4.283 4.322 4.283 4.304 3,935,732 +0.06(+1.35%)
Feb 18, 2005 4.242 4.285 4.240 4.247 1,944,938 -0.01(-0.17%)
Feb 17, 2005 4.265 4.272 4.242 4.254 902,567 +0.00(+0.08%)
Feb 16, 2005 4.269 4.269 4.226 4.251 2,048,392 -0.01(-0.21%)
Feb 15, 2005 4.265 4.277 4.247 4.260 1,660,858 -0.01(-0.13%)
Feb 14, 2005 4.235 4.265 4.202 4.265 1,549,016 +0.03(+0.80%)
Feb 11, 2005 4.265 4.265 4.222 4.231 1,595,431 -0.04(-1.00%)
Feb 10, 2005 4.243 4.290 4.242 4.274 1,611,089 +0.03(+0.72%)
Feb 09, 2005 4.201 4.245 4.201 4.243 1,859,379 +0.03(+0.76%)
Feb 08, 2005 4.184 4.220 4.181 4.211 2,066,287 +0.05(+1.16%)
Feb 07, 2005 4.152 4.172 4.133 4.163 2,229,577 +0.01(+0.26%)
Feb 04, 2005 4.143 4.156 4.113 4.152 2,809,479 -0.02(-0.39%)
Feb 03, 2005 4.176 4.193 4.159 4.168 1,883,425 -0.04(-0.93%)
Feb 02, 2005 4.224 4.240 4.188 4.208 2,121,090 -0.02(-0.47%)
Feb 01, 2005 4.242 4.267 4.220 4.227 1,886,221 -0.04(-0.84%)
Jan 31, 2005 4.251 4.263 4.211 4.263 1,939,905 +0.02(+0.42%)
Jan 28, 2005 4.288 4.288 4.226 4.245 2,256,978 -0.04(-0.96%)
Jan 27, 2005 4.285 4.295 4.260 4.286 1,414,805 -0.02(-0.42%)
Jan 26, 2005 4.265 4.315 4.260 4.304 2,057,899 +0.04(+1.05%)
Jan 25, 2005 4.285 4.285 4.236 4.260 1,429,345 -0.05(-1.24%)
Jan 24, 2005 4.367 4.374 4.311 4.313 940,594 -0.05(-1.19%)
Jan 21, 2005 4.331 4.388 4.319 4.365 1,167,634 +0.05(+1.20%)
Jan 20, 2005 4.283 4.328 4.247 4.313 1,127,370 +0.01(+0.17%)
Jan 19, 2005 4.328 4.333 4.281 4.306 1,473,522 -0.02(-0.45%)
Jan 18, 2005 4.397 4.397 4.311 4.326 3,951,390 -0.07(-1.59%)
Jan 14, 2005 4.408 4.424 4.372 4.395 1,088,785 -0.07(-1.48%)
Jan 13, 2005 4.415 4.476 4.399 4.462 2,081,945 +0.03(+0.73%)
Jan 12, 2005 4.422 4.440 4.385 4.429 1,382,371 +0.05(+1.10%)
Jan 11, 2005 4.338 4.385 4.329 4.381 1,552,371 +0.04(+1.03%)
Jan 10, 2005 4.351 4.351 4.317 4.336 1,148,620 +0.02(+0.46%)
Jan 07, 2005 4.333 4.378 4.315 4.317 1,405,858 -0.02(-0.45%)
Jan 06, 2005 4.254 4.342 4.247 4.336 1,744,181 +0.08(+1.85%)
Jan 05, 2005 4.231 4.304 4.224 4.258 1,340,430 +0.01(+0.25%)
Jan 04, 2005 4.256 4.263 4.224 4.247 1,233,621 -0.02(-0.42%)
Jan 03, 2005 4.292 4.310 4.265 4.265 801,350 -0.05(-1.16%)
Dec 31, 2004 4.313 4.344 4.306 4.315 1,009,936 +0.01(+0.12%)
Dec 30, 2004 4.251 4.317 4.251 4.310 866,778 +0.04(+0.84%)
Dec 29, 2004 4.224 4.277 4.224 4.274 1,172,667 +0.08(+1.79%)
Dec 28, 2004 4.201 4.218 4.170 4.199 1,033,423 -0.03(-0.68%)
Dec 27, 2004 4.202 4.242 4.197 4.227 519,507 +0.03(+0.72%)
Dec 23, 2004 4.208 4.236 4.188 4.197 823,159 +0.00(+0.04%)
Dec 22, 2004 4.208 4.208 4.167 4.195 1,749,773 -0.03(-0.64%)
Dec 21, 2004 4.217 4.236 4.206 4.222 880,199 +0.00(+0.04%)
Dec 20, 2004 4.242 4.245 4.210 4.220 942,831 -0.02(-0.51%)
Dec 17, 2004 4.210 4.254 4.204 4.242 1,939,346 +0.04(+0.85%)
Dec 16, 2004 4.245 4.245 4.183 4.206 2,764,742 -0.08(-1.88%)
Dec 15, 2004 4.197 4.288 4.170 4.286 3,255,730 +0.12(+2.83%)
Dec 14, 2004 4.102 4.174 4.099 4.168 1,237,535 +0.03(+0.78%)
Dec 13, 2004 4.131 4.140 4.097 4.136 1,866,089 -0.04(-0.98%)
Dec 10, 2004 4.292 4.292 4.152 4.177 2,371,057 +0.01(+0.13%)
Dec 09, 2004 4.138 4.174 4.125 4.172 1,444,443 +0.01(+0.13%)
Dec 08, 2004 4.111 4.172 4.095 4.167 1,363,358 +0.01(+0.17%)
Dec 07, 2004 4.206 4.208 4.149 4.159 2,024,905 -0.06(-1.36%)
Dec 06, 2004 4.256 4.256 4.206 4.217 2,059,576 -0.07(-1.54%)
Dec 03, 2004 4.238 4.283 4.220 4.283 3,025,335 +0.07(+1.66%)
Dec 02, 2004 4.326 4.328 4.195 4.213 2,591,946 -0.09(-2.16%)
Dec 01, 2004 4.328 4.344 4.283 4.306 2,713,295 -0.03(-0.70%)
Nov 30, 2004 4.351 4.360 4.331 4.336 768,356 -0.01(-0.29%)
Nov 29, 2004 4.370 4.383 4.349 4.349 1,079,278 -0.05(-1.14%)
Nov 26, 2004 4.392 4.404 4.340 4.399 730,330 +0.01(+0.16%)
Nov 24, 2004 4.397 4.406 4.379 4.392 1,192,239 +0.03(+0.61%)
Nov 23, 2004 4.324 4.372 4.311 4.365 1,666,451 +0.04(+0.99%)
Nov 22, 2004 4.288 4.336 4.283 4.322 1,707,273 +0.04(+0.88%)
Nov 19, 2004 4.331 4.358 4.276 4.285 1,254,311 -0.03(-0.75%)
Nov 18, 2004 4.304 4.320 4.292 4.317 1,483,029 -0.03(-0.70%)
Nov 17, 2004 4.354 4.358 4.306 4.347 1,048,522 +0.03(+0.66%)
Nov 16, 2004 4.311 4.345 4.285 4.319 1,129,607 +0.01(+0.17%)
Nov 15, 2004 4.247 4.326 4.247 4.311 1,035,100 +0.03(+0.71%)
Nov 12, 2004 4.222 4.286 4.211 4.281 1,385,726 +0.06(+1.44%)
Nov 11, 2004 4.199 4.229 4.167 4.220 889,146 +0.02(+0.55%)
Nov 10, 2004 4.125 4.202 4.113 4.197 1,655,826 +0.07(+1.78%)
Nov 09, 2004 4.097 4.127 4.059 4.124 1,722,372 +0.00(+0.04%)
Nov 08, 2004 4.138 4.142 4.118 4.122 936,679 -0.02(-0.39%)
Nov 05, 2004 4.129 4.147 4.099 4.138 1,315,266 +0.02(+0.43%)
Nov 04, 2004 4.149 4.156 4.106 4.120 1,633,457 -0.02(-0.43%)
Nov 03, 2004 4.140 4.184 4.131 4.138 1,108,357 +0.02(+0.43%)
Nov 02, 2004 4.117 4.138 4.104 4.120 824,837 -0.00(-0.04%)
Nov 01, 2004 4.138 4.138 4.102 4.122 718,587 -0.03(-0.73%)
Oct 29, 2004 4.156 4.168 4.129 4.152 962,962 -0.01(-0.34%)
Oct 28, 2004 4.131 4.181 4.118 4.167 1,092,699 +0.06(+1.39%)
Oct 27, 2004 4.117 4.131 4.095 4.109 876,844 -0.01(-0.30%)
Oct 26, 2004 4.111 4.125 4.090 4.122 787,929 +0.01(+0.30%)
Oct 25, 2004 4.109 4.143 4.086 4.109 1,810,168 -0.00(-0.04%)
Oct 22, 2004 4.049 4.111 4.049 4.111 3,416,224 +0.05(+1.28%)
Oct 21, 2004 4.095 4.113 4.050 4.059 1,327,009 -0.04(-0.87%)
Oct 20, 2004 4.040 4.111 4.031 4.095 2,034,412 +0.08(+1.91%)
Oct 19, 2004 4.050 4.059 4.006 4.018 2,217,833 -0.03(-0.75%)
Oct 18, 2004 4.031 4.063 4.025 4.049 767,238 +0.03(+0.62%)
Oct 15, 2004 3.973 4.032 3.973 4.024 1,248,719 +0.05(+1.26%)
Oct 14, 2004 3.959 4.024 3.957 3.973 1,425,989 +0.01(+0.27%)
Oct 13, 2004 3.920 3.977 3.914 3.963 908,719 +0.04(+1.05%)
Oct 12, 2004 3.927 3.954 3.913 3.922 808,620 -0.03(-0.81%)
Oct 11, 2004 3.947 3.966 3.947 3.954 260,592 +0.00(+0.05%)
Oct 08, 2004 3.932 3.988 3.932 3.952 620,165 +0.03(+0.82%)
Oct 07, 2004 3.954 3.963 3.911 3.920 608,422 -0.03(-0.77%)
Oct 06, 2004 3.948 3.961 3.911 3.950 845,528 +0.00(+0.05%)
Oct 05, 2004 3.954 4.013 3.941 3.948 1,234,739 -0.02(-0.50%)
Oct 04, 2004 3.934 3.979 3.916 3.968 1,068,653 +0.03(+0.86%)
Oct 01, 2004 3.884 3.943 3.855 3.934 1,583,128 +0.06(+1.62%)
Sep 30, 2004 3.863 3.897 3.852 3.872 1,768,786 -0.00(-0.09%)
Sep 29, 2004 3.938 3.939 3.873 3.875 4,973,070 -0.06(-1.54%)
Sep 28, 2004 3.931 3.943 3.904 3.936 898,653 +0.01(+0.14%)
Sep 27, 2004 3.961 3.975 3.920 3.931 1,490,299 -0.06(-1.48%)
Sep 24, 2004 3.959 4.006 3.948 3.990 927,732 +0.04(+1.09%)
Sep 23, 2004 3.956 3.959 3.938 3.947 805,824 -0.01(-0.36%)
Sep 22, 2004 3.936 3.963 3.925 3.961 891,942 +0.03(+0.64%)
Sep 21, 2004 3.916 3.957 3.904 3.936 1,018,324 +0.04(+1.01%)
Sep 20, 2004 3.884 3.916 3.882 3.897 777,304 -0.02(-0.59%)
Sep 17, 2004 3.836 3.925 3.836 3.920 2,471,715 +0.03(+0.83%)
Sep 16, 2004 3.850 3.893 3.848 3.888 1,006,581 +0.04(+0.98%)
Sep 15, 2004 3.843 3.866 3.818 3.850 1,285,068 -0.02(-0.46%)
Sep 14, 2004 3.893 3.900 3.848 3.868 1,150,857 -0.03(-0.64%)
Sep 13, 2004 3.891 3.925 3.857 3.893 1,423,193 -0.06(-1.49%)
Sep 10, 2004 3.950 3.975 3.934 3.952 1,616,681 -0.01(-0.23%)
Sep 09, 2004 3.909 3.961 3.909 3.961 2,622,703 +0.05(+1.33%)
Sep 08, 2004 3.954 3.954 3.904 3.909 4,485,437 -0.04(-1.00%)
Sep 07, 2004 3.825 3.952 3.825 3.948 1,932,635 +0.17(+4.40%)
Sep 03, 2004 3.764 3.796 3.757 3.782 744,870 +0.00(+0.00%)
Sep 02, 2004 3.773 3.796 3.764 3.782 898,094 +0.01(+0.14%)
Sep 01, 2004 3.725 3.780 3.725 3.777 922,140 +0.05(+1.44%)
Aug 31, 2004 3.684 3.728 3.684 3.723 616,810 +0.05(+1.31%)
Aug 30, 2004 3.694 3.711 3.671 3.675 752,139 -0.02(-0.48%)
Aug 27, 2004 3.734 3.734 3.671 3.693 1,824,148 -0.05(-1.34%)
Aug 26, 2004 3.782 3.786 3.734 3.743 703,488 -0.05(-1.41%)
Aug 25, 2004 3.780 3.798 3.745 3.796 871,251 +0.01(+0.14%)
Aug 24, 2004 3.795 3.813 3.779 3.791 584,376 +0.02(+0.62%)
Aug 23, 2004 3.814 3.814 3.764 3.768 941,712 -0.05(-1.22%)
Aug 20, 2004 3.748 3.839 3.746 3.814 1,353,292 +0.06(+1.62%)
Aug 19, 2004 3.711 3.773 3.684 3.753 1,139,673 +0.04(+1.21%)
Aug 18, 2004 3.746 3.746 3.702 3.709 1,217,963 -0.03(-0.91%)
Aug 17, 2004 3.741 3.762 3.723 3.743 792,403 +0.01(+0.24%)
Aug 16, 2004 3.757 3.768 3.725 3.734 844,409 -0.02(-0.57%)
Aug 13, 2004 3.714 3.766 3.703 3.755 857,830 +0.08(+2.04%)
Aug 12, 2004 3.693 3.716 3.657 3.680 1,602,700 +0.00(+0.00%)
Aug 11, 2004 3.678 3.705 3.666 3.680 1,337,634 -0.03(-0.91%)
Aug 10, 2004 3.698 3.721 3.677 3.714 707,962 +0.03(+0.92%)
Aug 09, 2004 3.693 3.698 3.666 3.680 1,042,370 +0.01(+0.29%)
Aug 06, 2004 3.702 3.718 3.661 3.669 1,455,628 -0.02(-0.53%)
Aug 05, 2004 3.800 3.800 3.662 3.689 1,963,951 -0.11(-2.92%)
Aug 04, 2004 3.780 3.805 3.732 3.800 3,040,993 +0.02(+0.57%)
Aug 03, 2004 3.746 3.800 3.720 3.779 1,381,812 +0.02(+0.62%)
Aug 02, 2004 3.827 3.827 3.705 3.755 1,304,081 +0.01(+0.14%)
Jul 30, 2004 3.755 3.777 3.732 3.750 1,765,990 -0.02(-0.47%)
Jul 29, 2004 3.603 3.771 3.603 3.768 3,903,857 +0.15(+4.05%)
Jul 28, 2004 3.571 3.623 3.551 3.621 964,081 +0.05(+1.35%)
Jul 27, 2004 3.516 3.582 3.494 3.573 1,502,042 +0.06(+1.63%)
Jul 26, 2004 3.598 3.619 3.507 3.516 1,766,549 -0.10(-2.82%)
Jul 23, 2004 3.603 3.630 3.603 3.618 896,975 -0.01(-0.30%)
Jul 22, 2004 3.584 3.635 3.584 3.628 2,095,925 +0.05(+1.45%)
Jul 21, 2004 3.546 3.596 3.541 3.576 1,733,556 +0.02(+0.65%)
Jul 20, 2004 3.559 3.575 3.525 3.553 742,074 -0.02(-0.50%)
Jul 19, 2004 3.564 3.602 3.553 3.571 984,212 +0.03(+0.86%)
Jul 16, 2004 3.576 3.593 3.512 3.541 1,057,469 +0.00(+0.00%)
Jul 15, 2004 3.603 3.612 3.523 3.541 3,004,644 -0.07(-1.98%)
Jul 14, 2004 3.603 3.628 3.591 3.612 3,970,962 +0.00(+0.05%)
Jul 13, 2004 3.580 3.614 3.555 3.610 1,700,003 +0.02(+0.60%)
Jul 12, 2004 3.603 3.605 3.585 3.589 1,226,910 +0.01(+0.35%)
Jul 09, 2004 3.532 3.587 3.532 3.576 1,396,910 +0.04(+1.27%)
Jul 08, 2004 3.544 3.562 3.530 3.532 1,684,905 -0.01(-0.40%)
Jul 07, 2004 3.568 3.575 3.539 3.546 500,494 -0.01(-0.30%)
Jul 06, 2004 3.587 3.593 3.550 3.557 2,022,668 -0.00(-0.05%)
Jul 02, 2004 3.548 3.593 3.519 3.559 1,247,042 +0.05(+1.32%)
Jul 01, 2004 3.562 3.598 3.507 3.512 893,620 -0.07(-2.00%)
Jun 30, 2004 3.576 3.600 3.548 3.584 1,286,187 +0.02(+0.45%)
Jun 29, 2004 3.532 3.585 3.523 3.568 2,488,492 +0.06(+1.58%)
Jun 28, 2004 3.517 3.526 3.505 3.512 782,896 +0.01(+0.36%)
Jun 25, 2004 3.492 3.541 3.489 3.500 1,490,299 +0.01(+0.26%)
Jun 24, 2004 3.492 3.516 3.466 3.491 1,870,563 +0.01(+0.15%)
Jun 23, 2004 3.494 3.498 3.451 3.485 1,343,785 +0.02(+0.57%)
Jun 22, 2004 3.453 3.492 3.448 3.466 3,231,125 +0.03(+0.94%)
Jun 21, 2004 3.398 3.433 3.373 3.433 1,011,054 +0.04(+1.16%)
Jun 18, 2004 3.367 3.451 3.367 3.394 1,098,291 +0.03(+0.85%)
Jun 17, 2004 3.360 3.387 3.342 3.365 2,307,866 +0.02(+0.53%)
Jun 16, 2004 3.399 3.399 3.339 3.348 4,422,805 -0.06(-1.89%)
Jun 15, 2004 3.398 3.439 3.392 3.412 1,895,727 +0.02(+0.58%)
Jun 14, 2004 3.523 3.523 3.382 3.392 3,343,527 -0.16(-4.48%)
Jun 10, 2004 3.551 3.559 3.528 3.551 1,384,608 +0.02(+0.46%)
Jun 09, 2004 3.578 3.591 3.525 3.535 1,880,069 -0.04(-1.15%)
Jun 08, 2004 3.593 3.598 3.562 3.576 607,303 -0.01(-0.40%)
Jun 07, 2004 3.614 3.621 3.582 3.591 647,008 +0.01(+0.40%)
Jun 04, 2004 3.610 3.621 3.569 3.576 998,752 -0.01(-0.25%)
Jun 03, 2004 3.562 3.600 3.562 3.585 1,713,984 +0.02(+0.65%)
Jun 02, 2004 3.559 3.589 3.534 3.562 1,066,976 +0.01(+0.35%)
Jun 01, 2004 3.544 3.553 3.510 3.550 1,064,739 -0.01(-0.25%)
May 28, 2004 3.553 3.578 3.550 3.559 1,206,219 -0.02(-0.55%)
May 27, 2004 3.526 3.591 3.526 3.578 1,596,549 +0.09(+2.56%)
May 26, 2004 3.523 3.553 3.480 3.489 913,752 -0.01(-0.31%)
May 25, 2004 3.482 3.514 3.478 3.500 574,310 +0.02(+0.51%)
May 24, 2004 3.469 3.519 3.467 3.482 1,025,594 +0.00(+0.10%)
May 21, 2004 3.496 3.505 3.451 3.478 767,238 -0.00(-0.05%)
May 20, 2004 3.480 3.500 3.466 3.480 673,290 -0.00(-0.05%)
May 19, 2004 3.487 3.512 3.478 3.482 785,692 +0.04(+1.14%)
May 18, 2004 3.475 3.500 3.442 3.442 1,302,963 -0.03(-0.93%)
May 17, 2004 3.487 3.548 3.462 3.475 1,590,398 -0.04(-1.07%)
May 14, 2004 3.491 3.541 3.450 3.512 1,422,075 +0.07(+1.92%)
May 13, 2004 3.412 3.466 3.385 3.446 3,652,211 +0.03(+0.84%)
May 12, 2004 3.467 3.467 3.398 3.417 1,439,970 -0.04(-1.24%)
May 11, 2004 3.489 3.512 3.460 3.460 1,381,812 -0.01(-0.26%)
May 10, 2004 3.525 3.532 3.448 3.469 1,561,878 -0.09(-2.66%)
May 07, 2004 3.627 3.643 3.553 3.564 1,107,239 -0.09(-2.35%)
May 06, 2004 3.648 3.680 3.603 3.650 1,603,260 +0.01(+0.29%)
May 05, 2004 3.639 3.648 3.607 3.639 1,549,016 +0.03(+0.79%)
May 04, 2004 3.557 3.625 3.550 3.610 2,372,176 +0.09(+2.49%)
May 03, 2004 3.598 3.632 3.523 3.523 2,585,235 -0.04(-1.20%)
Apr 30, 2004 3.523 3.602 3.505 3.566 1,616,681 +0.06(+1.84%)
Apr 29, 2004 3.505 3.526 3.487 3.501 1,719,016 +0.03(+0.82%)
Apr 28, 2004 3.544 3.548 3.469 3.473 1,826,385 -0.10(-2.75%)
Apr 27, 2004 3.628 3.628 3.551 3.571 1,451,713 -0.06(-1.72%)
Apr 26, 2004 3.669 3.693 3.628 3.634 660,988 -0.03(-0.83%)
Apr 23, 2004 3.668 3.680 3.639 3.664 926,613 -0.01(-0.19%)
Apr 22, 2004 3.675 3.702 3.650 3.671 867,896 +0.00(+0.05%)
Apr 21, 2004 3.657 3.687 3.637 3.669 994,837 +0.01(+0.15%)
Apr 20, 2004 3.668 3.680 3.661 3.664 865,100 -0.03(-0.73%)
Apr 19, 2004 3.693 3.702 3.673 3.691 900,890 -0.00(-0.10%)
Apr 16, 2004 3.691 3.712 3.682 3.694 966,317 +0.03(+0.78%)
Apr 15, 2004 3.675 3.693 3.652 3.666 1,155,890 +0.00(+0.10%)
Apr 14, 2004 3.687 3.705 3.655 3.662 1,228,588 -0.04(-1.21%)
Apr 13, 2004 3.750 3.755 3.689 3.707 851,120 -0.03(-0.81%)
Apr 12, 2004 3.755 3.762 3.728 3.737 1,675,398 -0.03(-0.81%)
Apr 08, 2004 3.791 3.791 3.761 3.768 1,134,640 -0.05(-1.40%)
Apr 07, 2004 3.880 3.880 3.818 3.821 1,389,641 -0.07(-1.75%)
Apr 06, 2004 3.864 3.913 3.864 3.889 659,869 -0.03(-0.69%)
Apr 05, 2004 3.866 3.934 3.861 3.916 1,797,865 +0.06(+1.62%)
Apr 02, 2004 3.804 3.861 3.780 3.854 1,693,293 +0.08(+2.08%)
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.