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

BCE (NY: BCE )

35.19 -0.42 (-1.18%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 8.712 8.907 8.668 8.818 653,713 +0.16(+1.84%)
Apr 29, 2004 8.668 8.721 8.624 8.659 695,093 +0.07(+0.82%)
Apr 28, 2004 8.765 8.774 8.579 8.588 738,508 -0.24(-2.75%)
Apr 27, 2004 8.973 8.973 8.783 8.832 587,008 -0.15(-1.72%)
Apr 26, 2004 9.075 9.132 8.973 8.986 267,274 -0.08(-0.83%)
Apr 23, 2004 9.070 9.101 9.000 9.062 374,681 -0.02(-0.19%)
Apr 22, 2004 9.088 9.154 9.026 9.079 350,938 +0.00(+0.05%)
Apr 21, 2004 9.044 9.119 8.995 9.075 402,267 +0.01(+0.15%)
Apr 20, 2004 9.070 9.101 9.053 9.062 349,808 -0.07(-0.73%)
Apr 19, 2004 9.132 9.154 9.084 9.128 364,279 -0.01(-0.10%)
Apr 16, 2004 9.128 9.181 9.106 9.137 390,735 +0.07(+0.78%)
Apr 15, 2004 9.088 9.132 9.031 9.066 467,390 +0.01(+0.10%)
Apr 14, 2004 9.119 9.163 9.039 9.057 496,786 -0.11(-1.21%)
Apr 13, 2004 9.274 9.287 9.123 9.168 344,155 -0.08(-0.81%)
Apr 12, 2004 9.287 9.305 9.221 9.243 677,456 -0.08(-0.81%)
Apr 08, 2004 9.376 9.376 9.300 9.318 458,798 -0.13(-1.40%)
Apr 07, 2004 9.597 9.597 9.442 9.451 561,908 -0.17(-1.75%)
Apr 06, 2004 9.557 9.676 9.557 9.619 266,821 -0.07(-0.68%)
Apr 05, 2004 9.561 9.729 9.548 9.685 726,976 +0.15(+1.62%)
Apr 02, 2004 9.406 9.548 9.349 9.530 684,692 +0.19(+2.08%)
Apr 01, 2004 9.309 9.371 9.265 9.336 551,959 +0.04(+0.38%)
Mar 31, 2004 9.287 9.437 9.283 9.300 443,195 +0.01(+0.14%)
Mar 30, 2004 9.309 9.336 9.243 9.287 485,254 -0.00(-0.05%)
Mar 29, 2004 9.402 9.402 9.269 9.292 345,285 -0.06(-0.66%)
Mar 26, 2004 9.371 9.437 9.331 9.353 469,877 +0.07(+0.71%)
Mar 25, 2004 9.185 9.331 9.181 9.287 718,384 +0.18(+1.99%)
Mar 24, 2004 9.177 9.177 9.062 9.106 417,870 -0.11(-1.20%)
Mar 23, 2004 9.265 9.287 9.212 9.216 374,681 -0.04(-0.43%)
Mar 22, 2004 9.296 9.340 9.247 9.256 300,966 -0.08(-0.81%)
Mar 19, 2004 9.376 9.376 9.274 9.331 601,027 -0.06(-0.66%)
Mar 18, 2004 9.455 9.455 9.252 9.393 1,036,309 -0.02(-0.19%)
Mar 17, 2004 9.433 9.437 9.362 9.411 538,392 -0.05(-0.56%)
Mar 16, 2004 9.473 9.570 9.433 9.464 600,801 +0.08(+0.85%)
Mar 15, 2004 9.539 9.544 9.084 9.384 533,191 -0.13(-1.39%)
Mar 12, 2004 9.513 9.526 9.464 9.517 477,566 -0.04(-0.37%)
Mar 11, 2004 9.636 9.667 9.548 9.552 703,234 -0.18(-1.86%)
Mar 10, 2004 9.685 9.769 9.650 9.734 1,023,872 +0.04(+0.36%)
Mar 09, 2004 9.672 9.743 9.672 9.698 466,938 -0.02(-0.18%)
Mar 08, 2004 9.729 9.796 9.716 9.716 670,672 -0.03(-0.27%)
Mar 05, 2004 9.685 9.782 9.685 9.743 709,339 +0.13(+1.33%)
Mar 04, 2004 9.672 9.672 9.597 9.614 303,453 -0.01(-0.09%)
Mar 03, 2004 9.464 9.663 9.433 9.623 522,111 +0.09(+0.93%)
Mar 02, 2004 9.592 9.645 9.513 9.535 681,978 -0.10(-1.01%)
Mar 01, 2004 9.690 9.703 9.566 9.632 582,712 -0.04(-0.46%)
Feb 27, 2004 9.588 9.694 9.575 9.676 483,219 +0.09(+0.92%)
Feb 26, 2004 9.645 9.650 9.552 9.588 484,349 -0.09(-0.96%)
Feb 25, 2004 9.570 9.712 9.539 9.681 2,165,101 +0.08(+0.78%)
Feb 24, 2004 9.455 9.623 9.429 9.606 726,976 +0.14(+1.50%)
Feb 23, 2004 9.477 9.477 9.389 9.464 547,663 -0.01(-0.09%)
Feb 20, 2004 9.464 9.486 9.406 9.473 1,479,052 -0.08(-0.79%)
Feb 19, 2004 9.606 9.654 9.548 9.548 3,245,730 -0.09(-0.96%)
Feb 18, 2004 9.774 9.774 9.619 9.641 598,088 -0.11(-1.13%)
Feb 17, 2004 9.774 9.840 9.738 9.751 589,043 +0.08(+0.87%)
Feb 13, 2004 9.769 9.778 9.641 9.667 1,185,322 -0.06(-0.64%)
Feb 12, 2004 9.756 9.774 9.703 9.729 2,347,580 -0.02(-0.23%)
Feb 11, 2004 9.729 9.822 9.725 9.751 702,329 +0.00(+0.00%)
Feb 10, 2004 9.720 9.782 9.659 9.751 1,325,064 +0.06(+0.59%)
Feb 09, 2004 9.782 9.813 9.663 9.694 1,120,878 -0.07(-0.72%)
Feb 06, 2004 9.694 9.796 9.685 9.765 806,118 +0.15(+1.52%)
Feb 05, 2004 9.765 9.765 9.583 9.619 1,053,042 -0.09(-0.96%)
Feb 04, 2004 9.751 9.751 9.681 9.712 1,549,828 -0.15(-1.57%)
Feb 03, 2004 9.840 9.919 9.822 9.866 386,665 +0.06(+0.59%)
Feb 02, 2004 9.818 9.844 9.725 9.809 863,779 -0.04(-0.36%)
Jan 30, 2004 9.897 9.911 9.800 9.844 1,041,962 -0.08(-0.85%)
Jan 29, 2004 9.973 10.03 9.880 9.928 1,867,979 -0.03(-0.31%)
Jan 28, 2004 9.959 10.06 9.946 9.959 1,294,086 -0.09(-0.92%)
Jan 27, 2004 10.06 10.08 10.01 10.05 524,599 +0.03(+0.27%)
Jan 26, 2004 10.10 10.11 9.946 10.03 733,760 -0.06(-0.57%)
Jan 23, 2004 10.17 10.17 10.03 10.08 490,002 -0.15(-1.51%)
Jan 22, 2004 10.25 10.27 10.16 10.24 694,867 +0.03(+0.30%)
Jan 21, 2004 10.01 10.22 9.950 10.21 1,846,950 +0.21(+2.08%)
Jan 20, 2004 10.01 10.04 9.955 9.999 692,154 +0.07(+0.71%)
Jan 16, 2004 9.937 9.937 9.800 9.928 1,215,622 +0.03(+0.27%)
Jan 15, 2004 9.950 9.950 9.862 9.902 798,656 +0.00(+0.04%)
Jan 14, 2004 9.942 9.973 9.866 9.897 1,296,121 -0.06(-0.58%)
Jan 13, 2004 10.03 10.05 9.937 9.955 848,177 -0.04(-0.35%)
Jan 12, 2004 9.950 10.02 9.866 9.990 1,356,947 +0.02(+0.22%)
Jan 09, 2004 10.07 10.07 9.959 9.968 1,371,419 -0.04(-0.40%)
Jan 08, 2004 10.06 10.09 9.981 10.01 1,066,157 +0.06(+0.58%)
Jan 07, 2004 10.19 10.20 9.950 9.950 1,526,990 -0.23(-2.30%)
Jan 06, 2004 10.17 10.19 10.09 10.18 742,805 +0.08(+0.79%)
Jan 05, 2004 10.08 10.15 10.07 10.11 828,278 +0.12(+1.24%)
Jan 02, 2004 9.955 10.07 9.950 9.981 1,500,534 +0.09(+0.94%)
Dec 31, 2003 9.902 9.937 9.871 9.889 1,013,471 +0.04(+0.45%)
Dec 30, 2003 9.747 9.977 9.725 9.844 752,980 +0.14(+1.41%)
Dec 29, 2003 9.597 9.716 9.636 9.707 504,474 +0.11(+1.15%)
Dec 26, 2003 9.575 9.645 9.566 9.597 137,707 -0.01(-0.14%)
Dec 24, 2003 9.592 9.641 9.561 9.610 265,691 +0.06(+0.65%)
Dec 23, 2003 9.535 9.619 9.535 9.548 785,994 +0.05(+0.51%)
Dec 22, 2003 9.544 9.592 9.477 9.499 746,423 -0.05(-0.51%)
Dec 19, 2003 9.601 9.606 9.504 9.548 1,219,466 -0.05(-0.51%)
Dec 18, 2003 9.641 9.641 9.570 9.597 1,461,641 -0.11(-1.14%)
Dec 17, 2003 9.703 9.840 9.654 9.707 1,115,225 -0.07(-0.68%)
Dec 16, 2003 9.725 9.782 9.685 9.774 736,247 +0.07(+0.68%)
Dec 15, 2003 9.884 9.893 9.707 9.707 960,558 -0.12(-1.26%)
Dec 12, 2003 9.897 9.897 9.805 9.831 742,126 -0.02(-0.22%)
Dec 11, 2003 9.835 9.897 9.774 9.853 721,323 -0.17(-1.72%)
Dec 10, 2003 10.06 10.07 9.986 10.03 433,472 -0.04(-0.44%)
Dec 09, 2003 10.07 10.14 9.995 10.07 809,510 +0.00(+0.00%)
Dec 08, 2003 10.03 10.10 9.990 10.07 792,325 +0.11(+1.07%)
Dec 05, 2003 9.906 10.03 9.906 9.964 492,263 +0.09(+0.94%)
Dec 04, 2003 9.866 9.866 9.849 9.871 265,917 +0.01(+0.09%)
Dec 03, 2003 9.787 9.906 9.787 9.862 620,474 +0.08(+0.77%)
Dec 02, 2003 9.827 9.827 9.716 9.787 711,148 +0.01(+0.14%)
Dec 01, 2003 9.889 9.889 9.698 9.774 1,056,886 -0.12(-1.21%)
Nov 28, 2003 9.919 9.919 9.858 9.893 325,839 +0.04(+0.36%)
Nov 26, 2003 10.01 10.01 9.844 9.858 605,097 -0.09(-0.89%)
Nov 25, 2003 9.981 10.01 9.955 9.946 488,419 +0.02(+0.18%)
Nov 24, 2003 9.973 9.981 9.884 9.928 630,649 -0.04(-0.44%)
Nov 21, 2003 9.946 10.01 9.937 9.973 578,415 +0.00(+0.04%)
Nov 20, 2003 9.884 10.01 9.858 9.968 411,991 +0.12(+1.26%)
Nov 19, 2003 9.906 9.906 9.853 9.844 345,737 -0.01(-0.13%)
Nov 18, 2003 9.915 9.915 9.853 9.858 396,841 -0.00(-0.04%)
Nov 17, 2003 9.911 9.911 9.840 9.862 417,644 -0.01(-0.09%)
Nov 14, 2003 9.928 9.973 9.840 9.871 559,421 -0.07(-0.67%)
Nov 13, 2003 9.959 10.02 9.911 9.937 528,895 -0.02(-0.22%)
Nov 12, 2003 9.937 9.981 9.915 9.959 264,108 +0.08(+0.85%)
Nov 11, 2003 9.946 9.946 9.875 9.875 226,346 -0.05(-0.49%)
Nov 10, 2003 9.893 9.950 9.858 9.924 447,039 +0.06(+0.63%)
Nov 07, 2003 9.844 9.897 9.818 9.862 707,756 +0.07(+0.68%)
Nov 06, 2003 9.818 9.831 9.787 9.796 285,363 -0.05(-0.54%)
Nov 05, 2003 9.924 9.933 9.840 9.849 365,410 -0.07(-0.67%)
Nov 04, 2003 9.858 9.928 9.853 9.915 324,412 +0.05(+0.54%)
Nov 03, 2003 9.986 9.986 9.862 9.862 368,083 -0.14(-1.37%)
Oct 31, 2003 10.02 10.02 9.906 9.999 612,559 -0.02(-0.22%)
Oct 30, 2003 10.06 10.09 10.01 10.02 822,625 +0.10(+1.03%)
Oct 29, 2003 9.712 9.986 9.685 9.919 676,551 +0.15(+1.49%)
Oct 28, 2003 9.809 9.809 9.729 9.774 866,945 +0.04(+0.36%)
Oct 27, 2003 9.716 9.800 9.716 9.738 329,231 -0.00(-0.05%)
Oct 24, 2003 9.614 9.760 9.575 9.743 544,949 +0.12(+1.29%)
Oct 23, 2003 9.827 9.827 9.552 9.619 1,157,283 -0.24(-2.47%)
Oct 22, 2003 9.827 9.875 9.805 9.862 327,196 +0.08(+0.86%)
Oct 21, 2003 9.884 9.884 9.778 9.778 477,113 -0.18(-1.78%)
Oct 20, 2003 9.915 9.973 9.915 9.955 316,568 +0.00(+0.04%)
Oct 17, 2003 9.933 9.990 9.915 9.950 758,407 +0.06(+0.63%)
Oct 16, 2003 9.685 9.911 9.685 9.889 854,282 +0.23(+2.38%)
Oct 15, 2003 9.614 9.694 9.614 9.659 409,729 -0.00(-0.05%)
Oct 14, 2003 9.597 9.703 9.597 9.663 922,344 +0.07(+0.69%)
Oct 13, 2003 9.685 9.685 9.579 9.597 328,778 -0.09(-0.96%)
Oct 10, 2003 9.606 9.685 9.561 9.690 965,533 +0.24(+2.57%)
Oct 09, 2003 9.513 9.517 9.424 9.446 970,960 -0.02(-0.19%)
Oct 08, 2003 9.504 9.535 9.464 9.464 468,521 -0.04(-0.42%)
Oct 07, 2003 9.552 9.566 9.482 9.504 490,907 -0.03(-0.28%)
Oct 06, 2003 9.539 9.552 9.429 9.530 551,959 -0.01(-0.09%)
Oct 03, 2003 9.544 9.570 9.526 9.539 429,176 +0.01(+0.14%)
Oct 02, 2003 9.530 9.601 9.504 9.526 650,774 -0.00(-0.05%)
Oct 01, 2003 9.583 9.636 9.530 9.530 544,723 -0.13(-1.37%)
Sep 30, 2003 9.539 9.663 9.429 9.663 676,551 +0.13(+1.39%)
Sep 29, 2003 9.566 9.601 9.406 9.530 865,588 -0.03(-0.28%)
Sep 26, 2003 9.504 9.597 9.384 9.557 554,446 +0.05(+0.51%)
Sep 25, 2003 9.659 9.659 9.429 9.508 824,886 -0.15(-1.51%)
Sep 24, 2003 9.738 9.738 9.614 9.654 542,010 -0.08(-0.86%)
Sep 23, 2003 9.765 9.769 9.650 9.738 748,684 -0.10(-1.03%)
Sep 22, 2003 9.849 9.849 9.791 9.840 593,791 +0.00(+0.00%)
Sep 19, 2003 9.774 9.884 9.774 9.840 636,980 +0.09(+0.95%)
Sep 18, 2003 9.725 9.765 9.707 9.747 444,552 +0.04(+0.41%)
Sep 17, 2003 9.685 9.729 9.685 9.707 432,115 +0.03(+0.32%)
Sep 16, 2003 9.698 9.725 9.641 9.676 575,023 -0.02(-0.23%)
Sep 15, 2003 9.707 9.720 9.667 9.698 412,669 -0.03(-0.27%)
Sep 12, 2003 9.720 9.760 9.681 9.725 557,612 +0.05(+0.55%)
Sep 11, 2003 9.725 9.725 9.645 9.672 520,302 -0.12(-1.26%)
Sep 10, 2003 9.809 9.853 9.769 9.796 533,870 +0.04(+0.36%)
Sep 09, 2003 9.791 9.840 9.738 9.760 368,349 -0.01(-0.09%)
Sep 08, 2003 9.827 9.849 9.769 9.769 280,389 -0.03(-0.27%)
Sep 05, 2003 9.707 9.840 9.681 9.796 428,950 +0.08(+0.77%)
Sep 04, 2003 9.791 9.813 9.694 9.720 480,957 +0.01(+0.09%)
Sep 03, 2003 9.690 9.778 9.659 9.712 1,063,895 +0.08(+0.83%)
Sep 02, 2003 9.597 9.778 9.597 9.632 18,782,908 +0.04(+0.37%)
Aug 29, 2003 9.663 9.685 9.583 9.597 406,790 -0.03(-0.28%)
Aug 28, 2003 9.579 9.676 9.579 9.623 466,033 +0.03(+0.28%)
Aug 27, 2003 9.570 9.606 9.517 9.597 337,371 -0.03(-0.32%)
Aug 26, 2003 9.508 9.650 9.477 9.628 478,018 +0.09(+0.93%)
Aug 25, 2003 9.517 9.552 9.491 9.539 288,529 +0.03(+0.28%)
Aug 22, 2003 9.517 9.539 9.473 9.513 399,780 -0.04(-0.42%)
Aug 21, 2003 9.601 9.601 9.508 9.552 790,516 -0.03(-0.28%)
Aug 20, 2003 9.663 9.681 9.566 9.579 520,528 -0.15(-1.50%)
Aug 19, 2003 9.663 9.743 9.636 9.725 520,981 +0.02(+0.18%)
Aug 18, 2003 9.751 9.840 9.632 9.707 503,117 -0.07(-0.72%)
Aug 15, 2003 9.760 9.805 9.720 9.778 208,935 +0.02(+0.18%)
Aug 14, 2003 9.796 9.875 9.751 9.760 314,533 -0.08(-0.76%)
Aug 13, 2003 9.827 9.840 9.712 9.835 454,501 -0.00(-0.05%)
Aug 12, 2003 9.787 9.897 9.787 9.840 493,394 +0.06(+0.63%)
Aug 11, 2003 9.588 9.813 9.588 9.778 633,136 +0.25(+2.60%)
Aug 08, 2003 9.526 9.579 9.486 9.530 778,079 -0.02(-0.19%)
Aug 07, 2003 9.628 9.698 9.526 9.548 767,000 -0.04(-0.46%)
Aug 06, 2003 9.654 9.654 9.455 9.592 831,444 -0.08(-0.82%)
Aug 05, 2003 9.751 9.751 9.641 9.672 946,765 -0.21(-2.10%)
Aug 04, 2003 9.751 9.902 9.729 9.880 432,341 +0.10(+1.04%)
Aug 01, 2003 9.862 9.866 9.690 9.778 466,486 -0.04(-0.41%)
Jul 31, 2003 9.995 10.02 9.805 9.818 673,612 -0.18(-1.77%)
Jul 30, 2003 10.15 10.15 9.950 9.995 502,665 -0.30(-2.92%)
Jul 29, 2003 10.11 10.34 10.04 10.30 789,612 +0.25(+2.51%)
Jul 28, 2003 10.03 10.06 10.00 10.04 414,930 +0.04(+0.40%)
Jul 25, 2003 9.849 10.02 9.827 10.00 568,466 +0.27(+2.72%)
Jul 24, 2003 9.747 9.906 9.738 9.738 455,180 +0.04(+0.36%)
Jul 23, 2003 9.729 9.769 9.601 9.703 399,780 -0.01(-0.09%)
Jul 22, 2003 9.544 9.743 9.486 9.712 688,762 +0.17(+1.81%)
Jul 21, 2003 9.623 9.681 9.535 9.539 472,139 -0.08(-0.87%)
Jul 18, 2003 9.526 9.650 9.495 9.623 376,264 +0.03(+0.32%)
Jul 17, 2003 9.690 9.760 9.583 9.592 645,121 -0.22(-2.21%)
Jul 16, 2003 9.871 9.902 9.751 9.809 1,120,199 -0.06(-0.63%)
Jul 15, 2003 9.986 9.990 9.844 9.871 927,545 -0.17(-1.67%)
Jul 14, 2003 9.995 10.12 9.995 10.04 498,821 +0.10(+1.02%)
Jul 11, 2003 9.884 9.955 9.862 9.937 347,773 +0.01(+0.13%)
Jul 10, 2003 9.959 9.968 9.871 9.924 440,708 -0.14(-1.36%)
Jul 09, 2003 10.09 10.13 10.03 10.06 243,305 -0.09(-0.87%)
Jul 08, 2003 10.27 10.27 10.14 10.15 382,821 -0.20(-1.96%)
Jul 07, 2003 10.23 10.35 10.22 10.35 283,102 +0.06(+0.60%)
Jul 03, 2003 10.28 10.32 10.22 10.29 297,122 +0.04(+0.35%)
Jul 02, 2003 10.21 10.26 10.10 10.26 494,298 +0.08(+0.74%)
Jul 01, 2003 10.17 10.18 10.05 10.18 268,857 -0.04(-0.39%)
Jun 30, 2003 10.11 10.28 10.10 10.22 662,532 +0.12(+1.14%)
Jun 27, 2003 10.07 10.15 10.02 10.11 982,040 +0.11(+1.06%)
Jun 26, 2003 9.950 10.04 9.858 9.999 492,263 +0.02(+0.18%)
Jun 25, 2003 10.17 10.23 9.977 9.981 601,027 -0.15(-1.44%)
Jun 24, 2003 10.15 10.24 10.10 10.13 336,466 +0.01(+0.13%)
Jun 23, 2003 10.26 10.28 10.02 10.11 876,442 -0.15(-1.42%)
Jun 20, 2003 10.40 10.41 10.18 10.26 682,431 -0.15(-1.49%)
Jun 19, 2003 10.29 10.54 10.29 10.41 819,007 +0.03(+0.30%)
Jun 18, 2003 10.29 10.42 10.27 10.38 478,696 +0.15(+1.47%)
Jun 17, 2003 10.15 10.26 10.13 10.23 513,745 +0.05(+0.48%)
Jun 16, 2003 10.07 10.22 10.07 10.18 623,413 +0.13(+1.32%)
Jun 13, 2003 10.15 10.20 9.968 10.05 969,151 -0.04(-0.44%)
Jun 12, 2003 10.06 10.14 10.06 10.10 562,813 -0.07(-0.65%)
Jun 11, 2003 10.07 10.16 10.07 10.16 813,806 +0.14(+1.41%)
Jun 10, 2003 9.911 10.05 9.866 10.02 875,763 +0.14(+1.43%)
Jun 09, 2003 9.950 9.950 9.866 9.880 434,829 -0.07(-0.67%)
Jun 06, 2003 9.995 10.01 9.884 9.946 613,690 -0.01(-0.13%)
Jun 05, 2003 9.955 9.995 9.911 9.959 712,957 +0.06(+0.63%)
Jun 04, 2003 9.937 9.964 9.893 9.897 584,973 +0.04(+0.36%)
Jun 03, 2003 9.875 9.897 9.813 9.862 748,005 -0.02(-0.22%)
Jun 02, 2003 9.796 9.946 9.756 9.884 1,240,948 +0.15(+1.50%)
May 30, 2003 9.628 9.747 9.623 9.738 658,914 +0.12(+1.24%)
May 29, 2003 9.508 9.663 9.508 9.619 1,300,643 +0.11(+1.16%)
May 28, 2003 9.499 9.544 9.473 9.508 566,205 -0.01(-0.14%)
May 27, 2003 9.429 9.521 9.411 9.521 819,233 +0.15(+1.56%)
May 23, 2003 9.331 9.380 9.261 9.376 504,700 +0.03(+0.33%)
May 22, 2003 9.177 9.358 9.159 9.345 1,851,020 +0.12(+1.34%)
May 21, 2003 9.190 9.243 9.168 9.221 304,131 +0.01(+0.10%)
May 20, 2003 9.221 9.247 9.159 9.212 563,717 +0.15(+1.71%)
May 19, 2003 9.119 9.132 9.026 9.057 292,147 -0.09(-0.97%)
May 16, 2003 9.123 9.199 9.101 9.146 435,733 +0.11(+1.17%)
May 15, 2003 9.137 9.137 9.039 9.039 857,222 -0.09(-0.97%)
May 14, 2003 9.066 9.163 9.066 9.128 457,441 +0.09(+1.03%)
May 13, 2003 9.022 9.101 8.986 9.035 371,063 +0.01(+0.15%)
May 12, 2003 8.947 9.062 8.933 9.022 693,737 +0.13(+1.44%)
May 09, 2003 8.951 8.951 8.893 8.893 307,975 -0.02(-0.25%)
May 08, 2003 8.964 9.000 8.898 8.916 365,184 -0.05(-0.54%)
May 07, 2003 9.000 9.075 8.960 8.964 1,399,910 -0.07(-0.78%)
May 06, 2003 8.938 9.062 8.920 9.035 1,863,457 +0.16(+1.84%)
May 05, 2003 8.880 8.911 8.823 8.871 894,531 +0.02(+0.20%)
May 02, 2003 8.783 8.863 8.761 8.854 1,345,641 +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.