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

BCE (NY: BCE )

32.21 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2006 5.025 5.062 4.986 5.057 1,829,181 +0.03(+0.68%)
Oct 30, 2006 4.991 5.030 4.943 5.023 1,090,462 +0.02(+0.36%)
Oct 27, 2006 5.082 5.105 4.977 5.005 1,281,713 -0.07(-1.30%)
Oct 26, 2006 5.068 5.138 5.016 5.071 1,678,753 +0.06(+1.11%)
Oct 25, 2006 5.034 5.057 4.975 5.016 1,101,647 -0.02(-0.32%)
Oct 24, 2006 4.957 5.045 4.923 5.032 1,733,556 +0.06(+1.26%)
Oct 23, 2006 4.952 5.007 4.878 4.970 2,176,452 +0.02(+0.36%)
Oct 20, 2006 4.966 5.003 4.944 4.952 1,443,884 +0.02(+0.33%)
Oct 19, 2006 4.978 5.037 4.916 4.936 2,413,557 -0.03(-0.54%)
Oct 18, 2006 5.032 5.052 4.850 4.962 2,653,459 -0.07(-1.32%)
Oct 17, 2006 5.086 5.139 5.005 5.029 1,749,773 -0.06(-1.16%)
Oct 16, 2006 5.139 5.152 5.062 5.088 1,760,398 -0.06(-1.15%)
Oct 13, 2006 5.009 5.147 4.993 5.147 3,390,500 +0.13(+2.57%)
Oct 12, 2006 5.130 5.172 5.002 5.018 3,634,317 -0.17(-3.34%)
Oct 11, 2006 5.352 5.368 5.071 5.191 9,749,297 +0.21(+4.20%)
Oct 10, 2006 4.977 5.020 4.927 4.982 1,329,805 +0.00(+0.00%)
Oct 09, 2006 5.011 5.011 4.959 4.982 542,994 -0.01(-0.25%)
Oct 06, 2006 4.991 5.003 4.925 4.995 1,460,101 -0.02(-0.39%)
Oct 05, 2006 5.039 5.050 4.991 5.014 1,368,391 -0.02(-0.39%)
Oct 04, 2006 4.971 5.059 4.962 5.034 2,218,952 +0.04(+0.72%)
Oct 03, 2006 4.930 5.016 4.898 4.998 1,917,537 +0.05(+1.05%)
Oct 02, 2006 4.826 4.948 4.816 4.946 2,469,479 +0.10(+2.10%)
Sep 29, 2006 4.855 4.864 4.801 4.844 1,472,963 -0.03(-0.59%)
Sep 28, 2006 4.903 4.928 4.846 4.873 2,761,946 -0.02(-0.44%)
Sep 27, 2006 4.850 4.918 4.846 4.894 1,432,700 +0.01(+0.29%)
Sep 26, 2006 4.918 4.923 4.859 4.880 1,329,246 -0.03(-0.62%)
Sep 25, 2006 4.898 4.978 4.894 4.910 1,662,536 +0.00(+0.00%)
Sep 22, 2006 4.918 4.925 4.871 4.910 1,132,963 +0.01(+0.15%)
Sep 21, 2006 4.832 4.909 4.814 4.903 1,511,549 +0.11(+2.24%)
Sep 20, 2006 4.737 4.805 4.694 4.796 1,068,653 +0.07(+1.40%)
Sep 19, 2006 4.667 4.750 4.657 4.730 1,337,634 +0.00(+0.00%)
Sep 18, 2006 4.766 4.771 4.683 4.730 1,272,765 +0.01(+0.27%)
Sep 15, 2006 4.750 4.766 4.694 4.717 1,332,042 -0.03(-0.60%)
Sep 14, 2006 4.741 4.789 4.730 4.746 1,262,140 -0.03(-0.52%)
Sep 13, 2006 4.807 4.844 4.703 4.771 7,878,175 -0.13(-2.63%)
Sep 12, 2006 4.730 4.939 4.726 4.900 5,341,590 +0.17(+3.59%)
Sep 11, 2006 4.546 4.819 4.546 4.730 5,528,926 +0.36(+8.18%)
Sep 08, 2006 4.378 4.385 4.353 4.372 1,405,299 -0.03(-0.73%)
Sep 07, 2006 4.399 4.410 4.349 4.404 3,635,994 +0.01(+0.20%)
Sep 06, 2006 4.422 4.442 4.374 4.395 1,466,812 -0.03(-0.65%)
Sep 05, 2006 4.395 4.447 4.376 4.424 1,198,390 +0.00(+0.04%)
Sep 01, 2006 4.465 4.490 4.403 4.422 2,740,137 -0.05(-1.04%)
Aug 31, 2006 4.488 4.512 4.467 4.469 1,430,463 -0.03(-0.56%)
Aug 30, 2006 4.463 4.497 4.444 4.494 1,591,516 +0.03(+0.68%)
Aug 29, 2006 4.497 4.499 4.442 4.463 1,671,483 -0.03(-0.64%)
Aug 28, 2006 4.460 4.508 4.440 4.492 1,103,884 +0.04(+0.88%)
Aug 25, 2006 4.429 4.456 4.415 4.453 973,028 +0.04(+0.85%)
Aug 24, 2006 4.422 4.456 4.403 4.415 1,305,759 +0.00(+0.00%)
Aug 23, 2006 4.392 4.467 4.387 4.415 1,399,147 +0.04(+0.98%)
Aug 22, 2006 4.363 4.426 4.345 4.372 1,111,712 +0.01(+0.12%)
Aug 21, 2006 4.370 4.399 4.340 4.367 975,265 +0.00(+0.04%)
Aug 18, 2006 4.394 4.415 4.365 4.365 792,403 -0.02(-0.53%)
Aug 17, 2006 4.385 4.438 4.369 4.388 925,495 +0.01(+0.12%)
Aug 16, 2006 4.408 4.424 4.372 4.383 1,058,587 +0.01(+0.12%)
Aug 15, 2006 4.283 4.381 4.265 4.378 1,457,865 +0.12(+2.81%)
Aug 14, 2006 4.261 4.292 4.245 4.258 1,033,423 +0.01(+0.25%)
Aug 11, 2006 4.242 4.272 4.220 4.247 1,077,041 +0.01(+0.17%)
Aug 10, 2006 4.281 4.306 4.218 4.240 822,600 -0.06(-1.37%)
Aug 09, 2006 4.199 4.308 4.199 4.299 1,890,135 +0.11(+2.56%)
Aug 08, 2006 4.183 4.211 4.161 4.192 1,414,805 -0.04(-1.01%)
Aug 07, 2006 4.202 4.247 4.195 4.235 1,662,536 +0.10(+2.33%)
Aug 04, 2006 4.086 4.143 4.081 4.138 1,368,391 +0.02(+0.57%)
Aug 03, 2006 4.056 4.127 4.034 4.115 1,686,582 +0.04(+1.10%)
Aug 02, 2006 4.108 4.129 4.061 4.070 1,533,917 -0.04(-0.87%)
Aug 01, 2006 4.063 4.109 4.052 4.106 1,327,009 +0.02(+0.53%)
Jul 31, 2006 4.133 4.163 4.081 4.084 1,186,647 -0.09(-2.06%)
Jul 28, 2006 4.140 4.202 4.129 4.170 2,314,018 +0.05(+1.26%)
Jul 27, 2006 4.108 4.152 4.102 4.118 1,382,930 +0.03(+0.79%)
Jul 26, 2006 4.024 4.106 3.977 4.086 1,552,371 +0.06(+1.56%)
Jul 25, 2006 4.084 4.084 4.015 4.024 1,708,391 -0.05(-1.14%)
Jul 24, 2006 4.018 4.074 3.975 4.070 1,313,029 +0.04(+1.07%)
Jul 21, 2006 4.059 4.083 4.018 4.027 1,257,108 -0.05(-1.27%)
Jul 20, 2006 4.140 4.149 4.077 4.079 851,120 -0.05(-1.26%)
Jul 19, 2006 4.149 4.159 4.122 4.131 769,475 -0.02(-0.43%)
Jul 18, 2006 4.147 4.220 4.133 4.149 869,574 +0.01(+0.26%)
Jul 17, 2006 4.158 4.170 4.136 4.138 983,653 -0.05(-1.24%)
Jul 14, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 13, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 12, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 11, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 10, 2006 4.204 4.204 4.154 4.190 1,488,621 -0.03(-0.72%)
Jul 07, 2006 4.201 4.235 4.186 4.220 1,626,746 +0.01(+0.25%)
Jul 06, 2006 4.177 4.256 4.177 4.210 1,424,871 +0.01(+0.26%)
Jul 05, 2006 4.213 4.213 4.167 4.199 1,384,608 -0.09(-2.21%)
Jul 03, 2006 4.231 4.301 4.231 4.294 478,126 +0.06(+1.52%)
Jun 30, 2006 4.211 4.261 4.210 4.229 1,271,088 +0.02(+0.42%)
Jun 29, 2006 4.170 4.220 4.167 4.211 1,612,207 +0.06(+1.33%)
Jun 28, 2006 4.172 4.172 4.122 4.156 828,192 -0.04(-0.94%)
Jun 27, 2006 4.181 4.202 4.159 4.195 1,434,378 +0.01(+0.34%)
Jun 26, 2006 4.206 4.208 4.150 4.181 672,731 -0.03(-0.60%)
Jun 23, 2006 4.167 4.206 4.154 4.206 1,190,561 +0.00(+0.00%)
Jun 22, 2006 4.242 4.242 4.195 4.206 712,435 -0.06(-1.47%)
Jun 21, 2006 4.311 4.351 4.251 4.269 1,049,081 -0.02(-0.50%)
Jun 20, 2006 4.267 4.324 4.256 4.290 1,259,344 +0.02(+0.54%)
Jun 19, 2006 4.190 4.283 4.172 4.267 2,300,597 +0.07(+1.66%)
Jun 16, 2006 4.242 4.251 4.184 4.197 1,400,266 -0.07(-1.55%)
Jun 15, 2006 4.251 4.265 4.213 4.263 1,480,233 -0.01(-0.17%)
Jun 14, 2006 4.311 4.322 4.238 4.270 1,366,154 -0.04(-0.95%)
Jun 13, 2006 4.417 4.426 4.301 4.311 2,456,617 -0.19(-4.29%)
Jun 12, 2006 4.469 4.515 4.469 4.505 1,087,107 +0.05(+1.21%)
Jun 09, 2006 4.426 4.463 4.426 4.451 721,383 +0.06(+1.47%)
Jun 08, 2006 4.412 4.413 4.362 4.387 973,028 -0.03(-0.77%)
Jun 07, 2006 4.487 4.487 4.417 4.421 1,164,838 +0.00(+0.04%)
Jun 06, 2006 4.347 4.424 4.327 4.419 1,676,516 +0.05(+1.10%)
Jun 05, 2006 4.403 4.410 4.369 4.370 1,396,910 -0.02(-0.49%)
Jun 02, 2006 4.354 4.395 4.354 4.392 399,836 +0.03(+0.70%)
Jun 01, 2006 4.320 4.362 4.292 4.362 1,092,699 +0.03(+0.62%)
May 31, 2006 4.345 4.374 4.302 4.335 1,141,351 -0.00(-0.04%)
May 30, 2006 4.279 4.362 4.279 4.336 1,472,404 +0.06(+1.51%)
May 26, 2006 4.247 4.276 4.247 4.272 964,081 +0.01(+0.21%)
May 25, 2006 4.220 4.265 4.220 4.263 1,012,173 +0.07(+1.66%)
May 24, 2006 4.192 4.210 4.158 4.193 1,447,240 -0.01(-0.26%)
May 23, 2006 4.242 4.270 4.195 4.204 1,124,574 -0.02(-0.42%)
May 22, 2006 4.247 4.252 4.213 4.222 508,323 -0.05(-1.13%)
May 19, 2006 4.240 4.276 4.226 4.270 932,205 +0.04(+0.84%)
May 18, 2006 4.215 4.256 4.211 4.235 1,546,779 +0.01(+0.25%)
May 17, 2006 4.302 4.304 4.202 4.224 1,434,378 -0.08(-1.87%)
May 16, 2006 4.301 4.328 4.260 4.304 833,225 -0.01(-0.17%)
May 15, 2006 4.267 4.315 4.265 4.311 1,113,949 +0.03(+0.63%)
May 12, 2006 4.310 4.313 4.263 4.285 1,026,712 -0.03(-0.58%)
May 11, 2006 4.358 4.360 4.294 4.310 1,358,325 -0.08(-1.75%)
May 10, 2006 4.372 4.394 4.349 4.387 979,179 +0.01(+0.16%)
May 09, 2006 4.376 4.395 4.356 4.379 1,181,055 +0.03(+0.70%)
May 08, 2006 4.354 4.362 4.322 4.349 1,202,864 +0.00(+0.04%)
May 05, 2006 4.349 4.369 4.319 4.347 1,057,469 -0.01(-0.16%)
May 04, 2006 4.395 4.415 4.345 4.354 1,006,021 -0.05(-1.14%)
May 03, 2006 4.469 4.478 4.394 4.404 1,410,332 -0.06(-1.24%)
May 02, 2006 4.421 4.460 4.394 4.460 1,031,186 +0.03(+0.77%)
May 01, 2006 4.426 4.456 4.390 4.426 1,212,371 +0.01(+0.12%)
Apr 28, 2006 4.462 4.462 4.408 4.421 1,103,884 -0.03(-0.76%)
Apr 27, 2006 4.431 4.471 4.404 4.454 1,066,976 +0.02(+0.40%)
Apr 26, 2006 4.449 4.483 4.435 4.437 1,102,206 -0.01(-0.24%)
Apr 25, 2006 4.394 4.460 4.394 4.447 1,991,912 +0.03(+0.73%)
Apr 24, 2006 4.387 4.429 4.376 4.415 1,167,074 +0.03(+0.65%)
Apr 21, 2006 4.388 4.415 4.378 4.387 1,193,917 +0.02(+0.53%)
Apr 20, 2006 4.390 4.415 4.349 4.363 1,357,766 -0.04(-0.93%)
Apr 19, 2006 4.408 4.460 4.394 4.404 3,051,059 -0.01(-0.12%)
Apr 18, 2006 4.429 4.431 4.394 4.410 1,431,022 -0.00(-0.08%)
Apr 17, 2006 4.426 4.447 4.397 4.413 1,313,588 +0.01(+0.33%)
Apr 13, 2006 4.369 4.406 4.345 4.399 955,133 +0.03(+0.70%)
Apr 12, 2006 4.395 4.404 4.349 4.369 1,852,668 -0.04(-0.89%)
Apr 11, 2006 4.383 4.424 4.354 4.408 1,412,009 +0.02(+0.41%)
Apr 10, 2006 4.358 4.390 4.336 4.390 1,204,542 +0.04(+0.99%)
Apr 07, 2006 4.399 4.399 4.335 4.347 1,281,154 -0.07(-1.54%)
Apr 06, 2006 4.376 4.424 4.376 4.415 1,151,976 +0.03(+0.78%)
Apr 05, 2006 4.270 4.383 4.270 4.381 1,505,398 +0.09(+2.13%)
Apr 04, 2006 4.252 4.315 4.249 4.290 2,060,695 +0.02(+0.46%)
Apr 03, 2006 4.285 4.294 4.227 4.270 1,620,595 -0.03(-0.75%)
Mar 31, 2006 4.320 4.335 4.295 4.302 1,042,929 -0.06(-1.43%)
Mar 30, 2006 4.353 4.392 4.326 4.365 1,121,778 +0.02(+0.37%)
Mar 29, 2006 4.306 4.349 4.304 4.349 810,857 +0.04(+1.00%)
Mar 28, 2006 4.306 4.326 4.294 4.306 1,174,344 -0.02(-0.50%)
Mar 27, 2006 4.354 4.354 4.306 4.328 1,451,713 -0.04(-0.90%)
Mar 24, 2006 4.349 4.381 4.320 4.367 1,138,555 +0.01(+0.29%)
Mar 23, 2006 4.410 4.412 4.351 4.354 1,688,819 -0.06(-1.38%)
Mar 22, 2006 4.417 4.421 4.394 4.415 919,903 -0.01(-0.28%)
Mar 21, 2006 4.399 4.431 4.383 4.428 1,098,851 -0.00(-0.04%)
Mar 20, 2006 4.394 4.429 4.387 4.429 1,124,574 +0.01(+0.12%)
Mar 17, 2006 4.428 4.446 4.415 4.424 1,849,872 -0.03(-0.56%)
Mar 16, 2006 4.363 4.467 4.358 4.449 1,390,759 +0.07(+1.63%)
Mar 15, 2006 4.372 4.385 4.360 4.378 780,659 +0.00(+0.04%)
Mar 14, 2006 4.379 4.383 4.351 4.376 1,040,693 -0.03(-0.57%)
Mar 13, 2006 4.392 4.417 4.349 4.401 2,924,677 -0.05(-1.09%)
Mar 10, 2006 4.442 4.449 4.410 4.449 1,026,153 +0.01(+0.20%)
Mar 09, 2006 4.444 4.465 4.429 4.440 1,371,746 +0.00(+0.00%)
Mar 08, 2006 4.372 4.440 4.356 4.440 1,848,194 +0.07(+1.60%)
Mar 07, 2006 4.340 4.462 4.340 4.370 2,999,052 +0.05(+1.08%)
Mar 06, 2006 4.342 4.342 4.299 4.324 1,432,141 -0.02(-0.41%)
Mar 03, 2006 4.319 4.351 4.295 4.342 941,153 +0.03(+0.58%)
Mar 02, 2006 4.294 4.336 4.283 4.317 970,232 +0.02(+0.37%)
Mar 01, 2006 4.313 4.333 4.274 4.301 1,201,746 -0.04(-0.87%)
Feb 28, 2006 4.283 4.344 4.261 4.338 1,961,155 +0.06(+1.29%)
Feb 27, 2006 4.192 4.297 4.192 4.283 1,250,397 +0.09(+2.26%)
Feb 24, 2006 4.197 4.202 4.177 4.188 877,403 -0.01(-0.13%)
Feb 23, 2006 4.176 4.220 4.174 4.193 1,159,245 -0.01(-0.13%)
Feb 22, 2006 4.181 4.202 4.140 4.199 2,206,090 +0.02(+0.43%)
Feb 21, 2006 4.206 4.222 4.168 4.181 1,353,292 -0.04(-1.06%)
Feb 17, 2006 4.195 4.226 4.195 4.226 638,619 +0.03(+0.68%)
Feb 16, 2006 4.199 4.201 4.165 4.197 1,511,549 +0.00(+0.00%)
Feb 15, 2006 4.220 4.235 4.184 4.197 1,631,779 -0.02(-0.51%)
Feb 14, 2006 4.217 4.247 4.204 4.218 1,203,982 +0.00(+0.04%)
Feb 13, 2006 4.243 4.243 4.206 4.217 815,889 -0.03(-0.67%)
Feb 10, 2006 4.254 4.274 4.235 4.245 953,456 -0.01(-0.25%)
Feb 09, 2006 4.281 4.283 4.254 4.256 1,128,489 -0.01(-0.21%)
Feb 08, 2006 4.270 4.272 4.229 4.265 980,857 +0.01(+0.34%)
Feb 07, 2006 4.227 4.290 4.227 4.251 1,278,917 +0.00(+0.00%)
Feb 06, 2006 4.229 4.260 4.226 4.251 1,503,720 -0.00(-0.04%)
Feb 03, 2006 4.263 4.277 4.238 4.252 1,327,009 -0.01(-0.13%)
Feb 02, 2006 4.360 4.360 4.256 4.258 1,834,773 -0.14(-3.25%)
Feb 01, 2006 4.449 4.515 4.347 4.401 2,718,328 +0.07(+1.65%)
Jan 31, 2006 4.274 4.362 4.274 4.329 1,404,739 +0.05(+1.25%)
Jan 30, 2006 4.270 4.304 4.206 4.276 912,074 +0.01(+0.25%)
Jan 27, 2006 4.272 4.288 4.260 4.265 854,475 -0.01(-0.13%)
Jan 26, 2006 4.263 4.292 4.242 4.270 811,975 +0.01(+0.34%)
Jan 25, 2006 4.283 4.302 4.249 4.256 1,346,022 -0.01(-0.17%)
Jan 24, 2006 4.247 4.274 4.240 4.263 1,473,522 -0.02(-0.42%)
Jan 23, 2006 4.281 4.335 4.269 4.281 1,307,437 -0.00(-0.08%)
Jan 20, 2006 4.283 4.335 4.281 4.285 1,403,062 +0.03(+0.63%)
Jan 19, 2006 4.199 4.270 4.199 4.258 1,476,319 +0.06(+1.36%)
Jan 18, 2006 4.240 4.247 4.149 4.201 1,957,241 -0.10(-2.25%)
Jan 17, 2006 4.401 4.413 4.272 4.297 1,834,214 -0.10(-2.36%)
Jan 13, 2006 4.596 4.596 4.381 4.401 1,703,918 -0.02(-0.40%)
Jan 12, 2006 4.385 4.429 4.367 4.419 1,749,773 +0.02(+0.41%)
Jan 11, 2006 4.345 4.415 4.311 4.401 2,288,294 +0.13(+2.97%)
Jan 10, 2006 4.274 4.285 4.249 4.274 1,535,595 +0.01(+0.13%)
Jan 09, 2006 4.251 4.269 4.229 4.269 1,169,311 -0.04(-0.83%)
Jan 06, 2006 4.269 4.304 4.240 4.304 1,220,200 +0.04(+0.88%)
Jan 05, 2006 4.329 4.329 4.252 4.267 1,794,510 -0.09(-2.13%)
Jan 04, 2006 4.328 4.374 4.322 4.360 1,170,430 +0.04(+0.91%)
Jan 03, 2006 4.267 4.340 4.265 4.320 1,204,542 +0.04(+0.88%)
Dec 30, 2005 4.294 4.295 4.263 4.283 814,212 -0.01(-0.21%)
Dec 29, 2005 4.258 4.297 4.258 4.292 1,316,384 +0.02(+0.38%)
Dec 28, 2005 4.245 4.301 4.240 4.276 830,988 +0.06(+1.31%)
Dec 27, 2005 4.227 4.247 4.208 4.220 410,461 -0.01(-0.13%)
Dec 23, 2005 4.229 4.249 4.210 4.226 702,929 -0.01(-0.30%)
Dec 22, 2005 4.245 4.265 4.213 4.238 1,501,483 -0.01(-0.25%)
Dec 21, 2005 4.249 4.274 4.233 4.249 1,196,713 +0.02(+0.51%)
Dec 20, 2005 4.229 4.251 4.192 4.227 1,203,982 -0.01(-0.25%)
Dec 19, 2005 4.252 4.265 4.213 4.238 1,426,549 +0.01(+0.30%)
Dec 16, 2005 4.192 4.254 4.181 4.226 2,688,130 +0.06(+1.46%)
Dec 15, 2005 4.197 4.197 4.150 4.165 2,834,085 -0.03(-0.77%)
Dec 14, 2005 4.176 4.217 4.167 4.197 2,163,590 +0.03(+0.82%)
Dec 13, 2005 4.188 4.202 4.149 4.163 2,166,945 -0.07(-1.69%)
Dec 12, 2005 4.256 4.260 4.206 4.235 1,749,214 +0.00(+0.00%)
Dec 09, 2005 4.208 4.263 4.177 4.235 1,479,674 +0.02(+0.47%)
Dec 08, 2005 4.256 4.256 4.208 4.215 1,418,720 -0.05(-1.09%)
Dec 07, 2005 4.235 4.286 4.210 4.261 2,322,406 +0.03(+0.68%)
Dec 06, 2005 4.277 4.288 4.220 4.233 1,708,951 -0.03(-0.75%)
Dec 05, 2005 4.286 4.329 4.254 4.265 1,576,417 -0.04(-1.00%)
Dec 02, 2005 4.338 4.351 4.252 4.308 1,647,997 -0.03(-0.70%)
Dec 01, 2005 4.245 4.344 4.229 4.338 2,064,609 +0.10(+2.28%)
Nov 30, 2005 4.304 4.308 4.227 4.242 1,890,694 -0.06(-1.45%)
Nov 29, 2005 4.345 4.369 4.299 4.304 1,528,884 -0.05(-1.11%)
Nov 28, 2005 4.417 4.426 4.345 4.353 2,763,624 -0.11(-2.48%)
Nov 25, 2005 4.535 4.560 4.440 4.463 3,114,809 +0.21(+4.87%)
Nov 23, 2005 4.066 4.256 4.065 4.256 3,194,217 +0.21(+5.17%)
Nov 22, 2005 4.027 4.068 4.002 4.047 1,232,502 +0.03(+0.67%)
Nov 21, 2005 4.075 4.083 4.011 4.020 2,207,768 -0.04(-1.06%)
Nov 18, 2005 4.081 4.093 4.056 4.063 1,275,562 -0.02(-0.39%)
Nov 17, 2005 4.049 4.086 4.041 4.079 2,692,045 +0.03(+0.71%)
Nov 16, 2005 4.090 4.093 4.040 4.050 1,236,976 -0.03(-0.74%)
Nov 15, 2005 4.099 4.104 4.059 4.081 1,615,562 -0.01(-0.26%)
Nov 14, 2005 4.063 4.099 4.043 4.091 2,691,486 -0.01(-0.17%)
Nov 11, 2005 4.109 4.109 4.077 4.099 1,513,786 -0.01(-0.35%)
Nov 10, 2005 4.140 4.161 4.108 4.113 1,444,443 -0.04(-0.99%)
Nov 09, 2005 4.113 4.167 4.104 4.154 1,607,174 +0.03(+0.74%)
Nov 08, 2005 4.113 4.150 4.086 4.124 1,554,049 -0.02(-0.39%)
Nov 07, 2005 4.158 4.175 4.120 4.140 1,337,075 -0.05(-1.24%)
Nov 04, 2005 4.167 4.206 4.140 4.192 2,040,563 +0.02(+0.39%)
Nov 03, 2005 4.206 4.215 4.090 4.176 3,197,013 -0.02(-0.47%)
Nov 02, 2005 4.301 4.294 4.158 4.195 4,048,133 -0.11(-2.45%)
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.