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

BCE (NY: BCE )

35.61 +1.10 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2004 8.717 8.911 8.673 8.823 653,369 +0.16(+1.84%)
Apr 29, 2004 8.673 8.726 8.628 8.664 694,727 +0.07(+0.82%)
Apr 28, 2004 8.770 8.779 8.584 8.593 738,120 -0.24(-2.75%)
Apr 27, 2004 8.978 8.978 8.788 8.836 586,699 -0.15(-1.72%)
Apr 26, 2004 9.080 9.137 8.978 8.991 267,133 -0.08(-0.83%)
Apr 23, 2004 9.075 9.106 9.004 9.066 374,484 -0.02(-0.19%)
Apr 22, 2004 9.093 9.159 9.031 9.084 350,754 +0.00(+0.05%)
Apr 21, 2004 9.049 9.124 9.000 9.080 402,056 +0.01(+0.15%)
Apr 20, 2004 9.075 9.106 9.057 9.066 349,624 -0.07(-0.73%)
Apr 19, 2004 9.137 9.159 9.088 9.133 364,088 -0.01(-0.10%)
Apr 16, 2004 9.133 9.186 9.111 9.142 390,530 +0.07(+0.78%)
Apr 15, 2004 9.093 9.137 9.035 9.071 467,144 +0.01(+0.10%)
Apr 14, 2004 9.124 9.168 9.044 9.062 496,524 -0.11(-1.21%)
Apr 13, 2004 9.279 9.292 9.128 9.173 343,973 -0.08(-0.81%)
Apr 12, 2004 9.292 9.310 9.226 9.248 677,099 -0.08(-0.81%)
Apr 08, 2004 9.380 9.380 9.305 9.323 458,556 -0.13(-1.40%)
Apr 07, 2004 9.602 9.602 9.447 9.456 561,613 -0.17(-1.75%)
Apr 06, 2004 9.562 9.681 9.562 9.624 266,681 -0.07(-0.68%)
Apr 05, 2004 9.566 9.734 9.553 9.690 726,594 +0.15(+1.62%)
Apr 02, 2004 9.411 9.553 9.354 9.535 684,331 +0.19(+2.08%)
Apr 01, 2004 9.314 9.376 9.270 9.341 551,669 +0.04(+0.38%)
Mar 31, 2004 9.292 9.442 9.288 9.305 442,962 +0.01(+0.14%)
Mar 30, 2004 9.314 9.341 9.248 9.292 484,998 -0.00(-0.05%)
Mar 29, 2004 9.407 9.407 9.274 9.296 345,103 -0.06(-0.66%)
Mar 26, 2004 9.376 9.442 9.336 9.358 469,630 +0.07(+0.71%)
Mar 25, 2004 9.190 9.336 9.186 9.292 718,006 +0.18(+1.99%)
Mar 24, 2004 9.181 9.181 9.066 9.111 417,650 -0.11(-1.20%)
Mar 23, 2004 9.270 9.292 9.217 9.221 374,484 -0.04(-0.43%)
Mar 22, 2004 9.301 9.345 9.252 9.261 300,807 -0.08(-0.81%)
Mar 19, 2004 9.380 9.380 9.279 9.336 600,711 -0.06(-0.66%)
Mar 18, 2004 9.460 9.460 9.257 9.398 1,035,763 -0.02(-0.19%)
Mar 17, 2004 9.438 9.442 9.367 9.416 538,109 -0.05(-0.56%)
Mar 16, 2004 9.478 9.575 9.438 9.469 600,485 +0.08(+0.85%)
Mar 15, 2004 9.544 9.549 9.088 9.389 532,911 -0.13(-1.39%)
Mar 12, 2004 9.518 9.531 9.469 9.522 477,314 -0.04(-0.37%)
Mar 11, 2004 9.642 9.673 9.553 9.557 702,864 -0.18(-1.86%)
Mar 10, 2004 9.690 9.774 9.655 9.739 1,023,333 +0.04(+0.36%)
Mar 09, 2004 9.677 9.748 9.677 9.703 466,692 -0.02(-0.18%)
Mar 08, 2004 9.734 9.801 9.721 9.721 670,319 -0.03(-0.27%)
Mar 05, 2004 9.690 9.788 9.690 9.748 708,966 +0.13(+1.33%)
Mar 04, 2004 9.677 9.677 9.602 9.619 303,293 -0.01(-0.09%)
Mar 03, 2004 9.469 9.668 9.438 9.628 521,836 +0.09(+0.93%)
Mar 02, 2004 9.597 9.650 9.518 9.540 681,619 -0.10(-1.01%)
Mar 01, 2004 9.695 9.708 9.571 9.637 582,405 -0.04(-0.46%)
Feb 27, 2004 9.593 9.699 9.580 9.681 482,964 +0.09(+0.92%)
Feb 26, 2004 9.650 9.655 9.557 9.593 484,094 -0.09(-0.96%)
Feb 25, 2004 9.575 9.717 9.544 9.686 2,163,962 +0.08(+0.78%)
Feb 24, 2004 9.460 9.628 9.434 9.611 726,594 +0.14(+1.50%)
Feb 23, 2004 9.482 9.482 9.394 9.469 547,375 -0.01(-0.09%)
Feb 20, 2004 9.469 9.491 9.411 9.478 1,478,274 -0.08(-0.79%)
Feb 19, 2004 9.611 9.659 9.553 9.553 3,244,022 -0.09(-0.96%)
Feb 18, 2004 9.779 9.779 9.624 9.646 597,773 -0.11(-1.13%)
Feb 17, 2004 9.779 9.845 9.743 9.757 588,733 +0.08(+0.87%)
Feb 13, 2004 9.774 9.783 9.646 9.673 1,184,698 -0.06(-0.64%)
Feb 12, 2004 9.761 9.779 9.708 9.734 2,346,345 -0.02(-0.23%)
Feb 11, 2004 9.734 9.827 9.730 9.757 701,960 +0.00(+0.00%)
Feb 10, 2004 9.726 9.788 9.664 9.757 1,324,367 +0.06(+0.59%)
Feb 09, 2004 9.788 9.819 9.668 9.699 1,120,288 -0.07(-0.72%)
Feb 06, 2004 9.699 9.801 9.690 9.770 805,694 +0.15(+1.52%)
Feb 05, 2004 9.770 9.770 9.588 9.624 1,052,488 -0.09(-0.96%)
Feb 04, 2004 9.757 9.757 9.686 9.717 1,549,012 -0.15(-1.57%)
Feb 03, 2004 9.845 9.925 9.827 9.872 386,462 +0.06(+0.59%)
Feb 02, 2004 9.823 9.850 9.730 9.814 863,324 -0.04(-0.36%)
Jan 30, 2004 9.903 9.916 9.805 9.850 1,041,413 -0.08(-0.85%)
Jan 29, 2004 9.978 10.03 9.885 9.934 1,866,996 -0.03(-0.31%)
Jan 28, 2004 9.965 10.07 9.951 9.965 1,293,405 -0.09(-0.92%)
Jan 27, 2004 10.07 10.08 10.02 10.06 524,323 +0.03(+0.27%)
Jan 26, 2004 10.11 10.11 9.951 10.03 733,374 -0.06(-0.57%)
Jan 23, 2004 10.18 10.18 10.04 10.09 489,744 -0.15(-1.51%)
Jan 22, 2004 10.25 10.28 10.17 10.24 694,501 +0.03(+0.30%)
Jan 21, 2004 10.02 10.23 9.956 10.21 1,845,978 +0.21(+2.08%)
Jan 20, 2004 10.01 10.04 9.960 10.00 691,789 +0.07(+0.71%)
Jan 16, 2004 9.942 9.942 9.805 9.934 1,214,983 +0.03(+0.27%)
Jan 15, 2004 9.956 9.956 9.867 9.907 798,236 +0.00(+0.04%)
Jan 14, 2004 9.947 9.978 9.872 9.903 1,295,439 -0.06(-0.58%)
Jan 13, 2004 10.03 10.05 9.942 9.960 847,730 -0.04(-0.35%)
Jan 12, 2004 9.956 10.02 9.872 9.996 1,356,233 +0.02(+0.22%)
Jan 09, 2004 10.08 10.08 9.965 9.973 1,370,697 -0.04(-0.40%)
Jan 08, 2004 10.07 10.09 9.987 10.01 1,065,596 +0.06(+0.58%)
Jan 07, 2004 10.20 10.20 9.956 9.956 1,526,186 -0.23(-2.30%)
Jan 06, 2004 10.18 10.19 10.10 10.19 742,414 +0.08(+0.79%)
Jan 05, 2004 10.09 10.15 10.08 10.11 827,842 +0.12(+1.24%)
Jan 02, 2004 9.960 10.07 9.956 9.987 1,499,744 +0.09(+0.94%)
Dec 31, 2003 9.907 9.942 9.876 9.894 1,012,937 +0.04(+0.45%)
Dec 30, 2003 9.752 9.982 9.730 9.850 752,584 +0.14(+1.41%)
Dec 29, 2003 9.602 9.721 9.642 9.712 504,208 +0.11(+1.15%)
Dec 26, 2003 9.580 9.650 9.571 9.602 137,634 -0.01(-0.14%)
Dec 24, 2003 9.597 9.646 9.566 9.615 265,551 +0.06(+0.65%)
Dec 23, 2003 9.540 9.624 9.540 9.553 785,580 +0.05(+0.51%)
Dec 22, 2003 9.549 9.597 9.482 9.504 746,030 -0.05(-0.51%)
Dec 19, 2003 9.606 9.611 9.509 9.553 1,218,825 -0.05(-0.51%)
Dec 18, 2003 9.646 9.646 9.575 9.602 1,460,872 -0.11(-1.14%)
Dec 17, 2003 9.708 9.845 9.659 9.712 1,114,638 -0.07(-0.68%)
Dec 16, 2003 9.730 9.788 9.690 9.779 735,860 +0.07(+0.68%)
Dec 15, 2003 9.889 9.898 9.712 9.712 960,053 -0.12(-1.26%)
Dec 12, 2003 9.903 9.903 9.810 9.836 741,736 -0.02(-0.22%)
Dec 11, 2003 9.841 9.903 9.779 9.858 720,944 -0.17(-1.72%)
Dec 10, 2003 10.07 10.08 9.991 10.03 433,244 -0.04(-0.44%)
Dec 09, 2003 10.07 10.15 10.000 10.08 809,084 +0.00(+0.00%)
Dec 08, 2003 10.04 10.11 9.996 10.08 791,908 +0.11(+1.07%)
Dec 05, 2003 9.911 10.04 9.911 9.969 492,004 +0.09(+0.94%)
Dec 04, 2003 9.872 9.872 9.854 9.876 265,777 +0.01(+0.09%)
Dec 03, 2003 9.792 9.911 9.792 9.867 620,147 +0.08(+0.77%)
Dec 02, 2003 9.832 9.832 9.721 9.792 710,774 +0.01(+0.14%)
Dec 01, 2003 9.894 9.894 9.703 9.779 1,056,330 -0.12(-1.21%)
Nov 28, 2003 9.925 9.925 9.863 9.898 325,667 +0.04(+0.36%)
Nov 26, 2003 10.02 10.02 9.850 9.863 604,779 -0.09(-0.89%)
Nov 25, 2003 9.987 10.02 9.960 9.951 488,162 +0.02(+0.18%)
Nov 24, 2003 9.978 9.987 9.889 9.934 630,317 -0.04(-0.44%)
Nov 21, 2003 9.951 10.01 9.942 9.978 578,111 +0.00(+0.04%)
Nov 20, 2003 9.889 10.02 9.863 9.973 411,774 +0.12(+1.26%)
Nov 19, 2003 9.911 9.911 9.858 9.850 345,555 -0.01(-0.13%)
Nov 18, 2003 9.920 9.920 9.858 9.863 396,632 -0.00(-0.04%)
Nov 17, 2003 9.916 9.916 9.845 9.867 417,424 -0.01(-0.09%)
Nov 14, 2003 9.934 9.978 9.845 9.876 559,127 -0.07(-0.67%)
Nov 13, 2003 9.965 10.02 9.916 9.942 528,617 -0.02(-0.22%)
Nov 12, 2003 9.942 9.987 9.920 9.965 263,969 +0.08(+0.85%)
Nov 11, 2003 9.951 9.951 9.880 9.880 226,227 -0.05(-0.49%)
Nov 10, 2003 9.898 9.956 9.863 9.929 446,804 +0.06(+0.63%)
Nov 07, 2003 9.850 9.903 9.823 9.867 707,384 +0.07(+0.68%)
Nov 06, 2003 9.823 9.836 9.792 9.801 285,213 -0.05(-0.54%)
Nov 05, 2003 9.929 9.938 9.845 9.854 365,218 -0.07(-0.67%)
Nov 04, 2003 9.863 9.934 9.858 9.920 324,241 +0.05(+0.54%)
Nov 03, 2003 9.991 9.991 9.867 9.867 367,889 -0.14(-1.37%)
Oct 31, 2003 10.03 10.02 9.911 10.00 612,237 -0.02(-0.22%)
Oct 30, 2003 10.07 10.09 10.01 10.03 822,192 +0.10(+1.03%)
Oct 29, 2003 9.717 9.991 9.690 9.925 676,195 +0.15(+1.49%)
Oct 28, 2003 9.814 9.814 9.734 9.779 866,488 +0.04(+0.36%)
Oct 27, 2003 9.721 9.805 9.721 9.743 329,057 -0.00(-0.05%)
Oct 24, 2003 9.619 9.765 9.580 9.748 544,663 +0.12(+1.29%)
Oct 23, 2003 9.832 9.832 9.557 9.624 1,156,674 -0.24(-2.47%)
Oct 22, 2003 9.832 9.880 9.810 9.867 327,023 +0.08(+0.86%)
Oct 21, 2003 9.889 9.889 9.783 9.783 476,862 -0.18(-1.78%)
Oct 20, 2003 9.920 9.978 9.920 9.960 316,401 +0.00(+0.04%)
Oct 17, 2003 9.938 9.996 9.920 9.956 758,008 +0.06(+0.63%)
Oct 16, 2003 9.690 9.916 9.690 9.894 853,832 +0.23(+2.38%)
Oct 15, 2003 9.619 9.699 9.619 9.664 409,514 -0.00(-0.05%)
Oct 14, 2003 9.602 9.708 9.602 9.668 921,859 +0.07(+0.69%)
Oct 13, 2003 9.690 9.690 9.584 9.602 328,605 -0.09(-0.96%)
Oct 10, 2003 9.611 9.690 9.566 9.695 965,025 +0.24(+2.57%)
Oct 09, 2003 9.518 9.522 9.429 9.451 970,449 -0.02(-0.19%)
Oct 08, 2003 9.509 9.540 9.469 9.469 468,274 -0.04(-0.42%)
Oct 07, 2003 9.557 9.571 9.487 9.509 490,648 -0.03(-0.28%)
Oct 06, 2003 9.544 9.557 9.434 9.535 551,669 -0.01(-0.09%)
Oct 03, 2003 9.549 9.575 9.531 9.544 428,950 +0.01(+0.14%)
Oct 02, 2003 9.535 9.606 9.509 9.531 650,431 -0.00(-0.05%)
Oct 01, 2003 9.588 9.642 9.535 9.535 544,437 -0.13(-1.37%)
Sep 30, 2003 9.544 9.668 9.434 9.668 676,195 +0.13(+1.39%)
Sep 29, 2003 9.571 9.606 9.411 9.535 865,132 -0.03(-0.28%)
Sep 26, 2003 9.509 9.602 9.389 9.562 554,155 +0.05(+0.51%)
Sep 25, 2003 9.664 9.664 9.434 9.513 824,452 -0.15(-1.51%)
Sep 24, 2003 9.743 9.743 9.619 9.659 541,725 -0.08(-0.86%)
Sep 23, 2003 9.770 9.774 9.655 9.743 748,290 -0.10(-1.03%)
Sep 22, 2003 9.854 9.854 9.796 9.845 593,479 +0.00(+0.00%)
Sep 19, 2003 9.779 9.889 9.779 9.845 636,645 +0.09(+0.95%)
Sep 18, 2003 9.730 9.770 9.712 9.752 444,318 +0.04(+0.41%)
Sep 17, 2003 9.690 9.734 9.690 9.712 431,888 +0.03(+0.32%)
Sep 16, 2003 9.703 9.730 9.646 9.681 574,721 -0.02(-0.23%)
Sep 15, 2003 9.712 9.726 9.673 9.703 412,452 -0.03(-0.27%)
Sep 12, 2003 9.726 9.765 9.686 9.730 557,319 +0.05(+0.55%)
Sep 11, 2003 9.730 9.730 9.650 9.677 520,028 -0.12(-1.26%)
Sep 10, 2003 9.814 9.858 9.774 9.801 533,589 +0.04(+0.36%)
Sep 09, 2003 9.796 9.845 9.743 9.765 368,156 -0.01(-0.09%)
Sep 08, 2003 9.832 9.854 9.774 9.774 280,241 -0.03(-0.27%)
Sep 05, 2003 9.712 9.845 9.686 9.801 428,724 +0.08(+0.77%)
Sep 04, 2003 9.796 9.819 9.699 9.726 480,704 +0.01(+0.09%)
Sep 03, 2003 9.695 9.783 9.664 9.717 1,063,336 +0.08(+0.83%)
Sep 02, 2003 9.602 9.783 9.602 9.637 18,773,024 +0.04(+0.37%)
Aug 29, 2003 9.668 9.690 9.588 9.602 406,576 -0.03(-0.28%)
Aug 28, 2003 9.584 9.681 9.584 9.628 465,788 +0.03(+0.28%)
Aug 27, 2003 9.575 9.611 9.522 9.602 337,193 -0.03(-0.32%)
Aug 26, 2003 9.513 9.655 9.482 9.633 477,766 +0.09(+0.93%)
Aug 25, 2003 9.522 9.557 9.496 9.544 288,377 +0.03(+0.28%)
Aug 22, 2003 9.522 9.544 9.478 9.518 399,570 -0.04(-0.42%)
Aug 21, 2003 9.606 9.606 9.513 9.557 790,100 -0.03(-0.28%)
Aug 20, 2003 9.668 9.686 9.571 9.584 520,254 -0.15(-1.50%)
Aug 19, 2003 9.668 9.748 9.642 9.730 520,706 +0.02(+0.18%)
Aug 18, 2003 9.757 9.845 9.637 9.712 502,852 -0.07(-0.72%)
Aug 15, 2003 9.765 9.810 9.726 9.783 208,825 +0.02(+0.18%)
Aug 14, 2003 9.801 9.880 9.757 9.765 314,367 -0.08(-0.76%)
Aug 13, 2003 9.832 9.845 9.717 9.841 454,262 -0.00(-0.04%)
Aug 12, 2003 9.792 9.903 9.792 9.845 493,134 +0.06(+0.63%)
Aug 11, 2003 9.593 9.819 9.593 9.783 632,803 +0.25(+2.60%)
Aug 08, 2003 9.531 9.584 9.491 9.535 777,670 -0.02(-0.19%)
Aug 07, 2003 9.633 9.703 9.531 9.553 766,596 -0.04(-0.46%)
Aug 06, 2003 9.659 9.659 9.460 9.597 831,006 -0.08(-0.82%)
Aug 05, 2003 9.757 9.757 9.646 9.677 946,267 -0.21(-2.10%)
Aug 04, 2003 9.757 9.907 9.734 9.885 432,114 +0.10(+1.04%)
Aug 01, 2003 9.867 9.872 9.695 9.783 466,240 -0.04(-0.41%)
Jul 31, 2003 10.000 10.02 9.810 9.823 673,257 -0.18(-1.77%)
Jul 30, 2003 10.15 10.15 9.956 10.000 502,400 -0.30(-2.92%)
Jul 29, 2003 10.12 10.35 10.05 10.30 789,196 +0.25(+2.51%)
Jul 28, 2003 10.04 10.07 10.01 10.05 414,712 +0.04(+0.40%)
Jul 25, 2003 9.854 10.02 9.832 10.01 568,167 +0.27(+2.72%)
Jul 24, 2003 9.752 9.911 9.743 9.743 454,940 +0.04(+0.36%)
Jul 23, 2003 9.734 9.774 9.606 9.708 399,570 -0.01(-0.09%)
Jul 22, 2003 9.549 9.748 9.491 9.717 688,399 +0.17(+1.81%)
Jul 21, 2003 9.628 9.686 9.540 9.544 471,890 -0.08(-0.87%)
Jul 18, 2003 9.531 9.655 9.500 9.628 376,066 +0.03(+0.32%)
Jul 17, 2003 9.695 9.765 9.588 9.597 644,781 -0.22(-2.21%)
Jul 16, 2003 9.876 9.907 9.757 9.814 1,119,610 -0.06(-0.63%)
Jul 15, 2003 9.991 9.996 9.850 9.876 927,057 -0.17(-1.67%)
Jul 14, 2003 10.000 10.12 10.000 10.04 498,558 +0.10(+1.02%)
Jul 11, 2003 9.889 9.960 9.867 9.942 347,590 +0.01(+0.13%)
Jul 10, 2003 9.965 9.973 9.876 9.929 440,476 -0.14(-1.36%)
Jul 09, 2003 10.09 10.14 10.04 10.07 243,177 -0.09(-0.87%)
Jul 08, 2003 10.27 10.28 10.15 10.15 382,620 -0.20(-1.96%)
Jul 07, 2003 10.23 10.36 10.23 10.36 282,953 +0.06(+0.60%)
Jul 03, 2003 10.29 10.32 10.23 10.30 296,965 +0.04(+0.34%)
Jul 02, 2003 10.22 10.26 10.10 10.26 494,038 +0.08(+0.74%)
Jul 01, 2003 10.18 10.19 10.05 10.19 268,715 -0.04(-0.39%)
Jun 30, 2003 10.11 10.28 10.11 10.23 662,183 +0.12(+1.14%)
Jun 27, 2003 10.08 10.16 10.03 10.11 981,523 +0.11(+1.06%)
Jun 26, 2003 9.956 10.05 9.863 10.00 492,004 +0.02(+0.18%)
Jun 25, 2003 10.18 10.23 9.982 9.987 600,711 -0.15(-1.44%)
Jun 24, 2003 10.16 10.24 10.11 10.13 336,289 +0.01(+0.13%)
Jun 23, 2003 10.27 10.29 10.03 10.12 875,981 -0.15(-1.42%)
Jun 20, 2003 10.41 10.42 10.19 10.27 682,071 -0.15(-1.49%)
Jun 19, 2003 10.29 10.55 10.29 10.42 818,576 +0.03(+0.30%)
Jun 18, 2003 10.29 10.42 10.27 10.39 478,444 +0.15(+1.47%)
Jun 17, 2003 10.16 10.27 10.14 10.24 513,474 +0.05(+0.48%)
Jun 16, 2003 10.07 10.22 10.07 10.19 623,085 +0.13(+1.32%)
Jun 13, 2003 10.15 10.20 9.973 10.06 968,641 -0.04(-0.44%)
Jun 12, 2003 10.07 10.15 10.07 10.10 562,517 -0.07(-0.65%)
Jun 11, 2003 10.08 10.17 10.08 10.17 813,378 +0.14(+1.41%)
Jun 10, 2003 9.916 10.06 9.872 10.03 875,303 +0.14(+1.43%)
Jun 09, 2003 9.956 9.956 9.872 9.885 434,600 -0.07(-0.67%)
Jun 06, 2003 10.000 10.01 9.889 9.951 613,367 -0.01(-0.13%)
Jun 05, 2003 9.960 10.000 9.916 9.965 712,582 +0.06(+0.63%)
Jun 04, 2003 9.942 9.969 9.898 9.903 584,665 +0.04(+0.36%)
Jun 03, 2003 9.880 9.903 9.819 9.867 747,612 -0.02(-0.22%)
Jun 02, 2003 9.801 9.951 9.761 9.889 1,240,295 +0.15(+1.50%)
May 30, 2003 9.633 9.752 9.628 9.743 658,567 +0.12(+1.24%)
May 29, 2003 9.513 9.668 9.513 9.624 1,299,959 +0.11(+1.16%)
May 28, 2003 9.504 9.549 9.478 9.513 565,907 -0.01(-0.14%)
May 27, 2003 9.434 9.526 9.416 9.526 818,802 +0.15(+1.56%)
May 23, 2003 9.336 9.385 9.265 9.380 504,434 +0.03(+0.33%)
May 22, 2003 9.181 9.363 9.164 9.350 1,850,046 +0.12(+1.34%)
May 21, 2003 9.195 9.248 9.173 9.226 303,971 +0.01(+0.10%)
May 20, 2003 9.226 9.252 9.164 9.217 563,421 +0.15(+1.71%)
May 19, 2003 9.124 9.137 9.031 9.062 291,993 -0.09(-0.97%)
May 16, 2003 9.128 9.203 9.106 9.150 435,504 +0.11(+1.17%)
May 15, 2003 9.142 9.142 9.044 9.044 856,770 -0.09(-0.97%)
May 14, 2003 9.071 9.168 9.071 9.133 457,200 +0.09(+1.03%)
May 13, 2003 9.027 9.106 8.991 9.040 370,868 +0.01(+0.15%)
May 12, 2003 8.951 9.066 8.938 9.027 693,371 +0.13(+1.44%)
May 09, 2003 8.956 8.956 8.898 8.898 307,813 -0.02(-0.25%)
May 08, 2003 8.969 9.004 8.903 8.920 364,992 -0.05(-0.54%)
May 07, 2003 9.004 9.080 8.965 8.969 1,399,174 -0.07(-0.78%)
May 06, 2003 8.942 9.066 8.925 9.040 1,862,476 +0.16(+1.84%)
May 05, 2003 8.885 8.916 8.827 8.876 894,061 +0.02(+0.20%)
May 02, 2003 8.788 8.867 8.765 8.858 1,344,933 +0.10(+1.16%)
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.