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: 4:10 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, 2010 14.85 14.85 14.55 14.58 2,316,047 -0.27(-1.83%)
Apr 29, 2010 14.70 14.88 14.70 14.85 1,618,019 +0.16(+1.12%)
Apr 28, 2010 14.73 14.76 14.53 14.68 2,089,921 -0.02(-0.13%)
Apr 27, 2010 14.87 14.93 14.63 14.70 2,521,193 -0.24(-1.62%)
Apr 26, 2010 14.95 15.05 14.90 14.94 1,697,702 +0.01(+0.10%)
Apr 23, 2010 14.79 15.01 14.78 14.93 2,030,181 +0.07(+0.46%)
Apr 22, 2010 14.57 14.86 14.50 14.86 2,138,273 +0.21(+1.42%)
Apr 21, 2010 14.71 14.78 14.52 14.65 2,040,956 +0.00(+0.00%)
Apr 20, 2010 14.55 14.74 14.55 14.65 106,555 +0.27(+1.85%)
Apr 19, 2010 14.25 14.39 14.19 14.39 1,648,111 +0.08(+0.54%)
Apr 16, 2010 14.42 14.53 14.16 14.31 3,795,000 -0.07(-0.51%)
Apr 15, 2010 14.38 14.49 14.36 14.38 1,806,697 +0.04(+0.30%)
Apr 14, 2010 14.34 14.36 14.27 14.34 3,539,427 +0.05(+0.34%)
Apr 13, 2010 14.41 14.42 14.13 14.29 2,173,493 -0.10(-0.67%)
Apr 12, 2010 14.48 14.48 14.34 14.39 1,337,324 -0.07(-0.50%)
Apr 09, 2010 14.43 14.53 14.34 14.46 1,181,234 -0.01(-0.10%)
Apr 08, 2010 14.52 14.52 14.28 14.47 2,322,907 -0.04(-0.27%)
Apr 07, 2010 14.73 14.78 14.46 14.51 2,068,391 -0.20(-1.38%)
Apr 06, 2010 14.61 14.79 14.53 14.72 2,476,080 +0.06(+0.43%)
Apr 05, 2010 14.64 14.69 14.55 14.65 2,091,284 +0.07(+0.50%)
Apr 01, 2010 14.33 14.58 14.58 14.58 2,132,807 +0.37(+2.59%)
Mar 31, 2010 14.34 14.39 14.16 14.21 3,025,866 -0.09(-0.64%)
Mar 30, 2010 14.42 14.51 14.24 14.30 2,823,675 -0.05(-0.37%)
Mar 29, 2010 14.29 14.40 14.21 14.36 2,145,067 +0.14(+0.99%)
Mar 26, 2010 14.59 14.59 14.14 14.22 2,877,272 -0.32(-2.23%)
Mar 25, 2010 14.58 14.66 14.52 14.54 1,404,590 +0.10(+0.67%)
Mar 24, 2010 14.54 14.60 14.45 14.45 1,727,100 -0.16(-1.13%)
Mar 23, 2010 14.56 14.62 14.49 14.61 2,209,799 +0.09(+0.60%)
Mar 22, 2010 14.33 14.56 14.31 14.52 1,949,125 +0.04(+0.30%)
Mar 19, 2010 14.78 14.78 14.46 14.48 2,008,721 -0.27(-1.84%)
Mar 18, 2010 14.84 14.85 14.70 14.75 947,478 -0.06(-0.42%)
Mar 17, 2010 14.82 14.88 14.77 14.81 1,402,366 +0.04(+0.26%)
Mar 16, 2010 14.77 14.80 14.65 14.77 1,858,212 +0.04(+0.30%)
Mar 15, 2010 14.61 14.76 14.60 14.73 1,719,412 +0.07(+0.46%)
Mar 12, 2010 14.55 14.66 14.43 14.66 1,788,784 +0.20(+1.37%)
Mar 11, 2010 14.57 14.62 14.36 14.46 2,557,687 -0.16(-1.08%)
Mar 10, 2010 14.47 14.66 14.43 14.62 2,595,944 +0.18(+1.26%)
Mar 09, 2010 14.20 14.50 14.16 14.44 2,509,141 +0.25(+1.75%)
Mar 08, 2010 14.38 14.43 14.13 14.19 4,763,953 +0.10(+0.71%)
Mar 05, 2010 13.97 14.10 13.97 14.09 1,174,733 +0.23(+1.65%)
Mar 04, 2010 13.98 14.03 13.86 13.86 1,062,775 -0.10(-0.72%)
Mar 03, 2010 13.92 13.99 13.88 13.96 1,289,751 +0.11(+0.79%)
Mar 02, 2010 13.88 14.00 13.80 13.85 1,574,017 +0.12(+0.87%)
Mar 01, 2010 13.39 13.75 13.34 13.73 2,155,325 +0.48(+3.60%)
Feb 26, 2010 13.20 13.30 13.16 13.26 953,658 +0.05(+0.40%)
Feb 25, 2010 13.12 13.22 12.97 13.20 1,219,397 -0.01(-0.07%)
Feb 24, 2010 13.26 13.28 13.19 13.21 1,025,222 -0.02(-0.11%)
Feb 23, 2010 13.35 13.41 13.16 13.23 1,162,212 -0.15(-1.14%)
Feb 22, 2010 13.44 13.49 13.37 13.38 1,255,945 -0.02(-0.18%)
Feb 19, 2010 13.36 13.41 13.28 13.40 1,883,119 +0.00(+0.00%)
Feb 18, 2010 13.25 13.42 13.25 13.40 1,050,709 +0.16(+1.19%)
Feb 17, 2010 13.28 13.29 13.17 13.25 1,674,392 -0.00(-0.04%)
Feb 16, 2010 13.30 13.34 13.19 13.25 2,001,599 +0.02(+0.14%)
Feb 12, 2010 13.17 13.23 13.23 13.23 1,357,585 -0.00(-0.04%)
Feb 11, 2010 12.98 13.25 12.90 13.24 1,615,903 +0.29(+2.21%)
Feb 10, 2010 12.78 13.00 12.76 12.95 1,924,405 +0.19(+1.50%)
Feb 09, 2010 12.63 12.80 12.60 12.76 1,712,942 +0.22(+1.79%)
Feb 08, 2010 12.80 12.80 12.54 12.54 2,466,338 -0.26(-2.02%)
Feb 05, 2010 12.65 12.80 12.59 12.79 3,685,654 +0.19(+1.52%)
Feb 04, 2010 12.44 12.71 12.44 12.60 2,880,557 +0.17(+1.34%)
Feb 03, 2010 12.47 12.57 12.30 12.44 1,862,440 -0.08(-0.65%)
Feb 02, 2010 12.33 12.58 12.31 12.52 2,217,902 +0.21(+1.71%)
Feb 01, 2010 12.30 12.39 12.28 12.31 1,093,129 +0.01(+0.08%)
Jan 29, 2010 12.45 12.45 12.28 12.30 1,767,746 -0.12(-0.96%)
Jan 28, 2010 12.49 12.52 12.42 12.42 1,565,482 -0.01(-0.08%)
Jan 27, 2010 12.36 12.44 12.29 12.43 1,913,386 +0.06(+0.46%)
Jan 26, 2010 12.41 12.41 12.26 12.37 1,433,285 -0.11(-0.88%)
Jan 25, 2010 12.44 12.53 12.30 12.48 1,951,050 +0.09(+0.73%)
Jan 22, 2010 12.50 12.51 12.38 12.39 1,451,072 -0.14(-1.14%)
Jan 21, 2010 12.73 12.75 12.49 12.53 1,242,650 -0.21(-1.65%)
Jan 20, 2010 12.78 12.78 12.62 12.74 1,701,288 -0.14(-1.11%)
Jan 19, 2010 12.96 13.00 12.80 12.88 1,410,544 -0.03(-0.22%)
Jan 15, 2010 13.09 12.91 12.91 12.91 1,336,435 -0.14(-1.10%)
Jan 14, 2010 13.05 13.17 13.02 13.06 1,812,234 -0.01(-0.07%)
Jan 13, 2010 13.08 13.17 12.98 13.07 2,177,620 +0.10(+0.77%)
Jan 12, 2010 12.75 12.99 12.66 12.97 2,112,358 +0.18(+1.38%)
Jan 11, 2010 12.92 12.98 12.78 12.79 1,392,591 -0.11(-0.89%)
Jan 08, 2010 12.82 12.90 12.67 12.90 2,428,416 +0.06(+0.48%)
Jan 07, 2010 13.19 13.19 12.76 12.84 3,004,773 -0.38(-2.85%)
Jan 06, 2010 13.26 13.29 13.07 13.22 4,230,889 +0.01(+0.11%)
Jan 05, 2010 13.39 13.41 13.00 13.20 4,584,671 -0.10(-0.75%)
Jan 04, 2010 13.41 13.43 13.22 13.30 1,752,390 +0.12(+0.90%)
Dec 31, 2009 13.01 13.18 13.18 13.18 1,570,970 +0.18(+1.36%)
Dec 30, 2009 12.91 13.01 12.86 13.01 1,073,371 +0.03(+0.26%)
Dec 29, 2009 12.97 13.07 12.91 12.97 2,020,362 +0.10(+0.78%)
Dec 28, 2009 12.91 12.99 12.77 12.87 804,296 -0.02(-0.18%)
Dec 24, 2009 12.91 12.92 12.81 12.90 588,037 +0.00(+0.00%)
Dec 23, 2009 12.76 12.92 12.74 12.90 2,182,244 +0.22(+1.73%)
Dec 22, 2009 12.68 12.71 12.58 12.68 1,832,354 +0.02(+0.19%)
Dec 21, 2009 12.48 12.70 12.43 12.65 2,076,548 +0.26(+2.12%)
Dec 18, 2009 12.22 12.45 12.18 12.39 4,045,829 +0.18(+1.49%)
Dec 17, 2009 12.18 12.23 11.95 12.21 3,805,550 +0.26(+2.14%)
Dec 16, 2009 11.88 12.02 11.86 11.96 1,414,173 +0.09(+0.74%)
Dec 15, 2009 12.00 12.01 11.78 11.87 2,453,334 -0.09(-0.72%)
Dec 14, 2009 12.32 12.32 11.95 11.95 3,153,886 -0.37(-3.02%)
Dec 11, 2009 12.58 12.63 12.25 12.33 2,570,803 -0.41(-3.20%)
Dec 10, 2009 12.74 12.77 12.64 12.73 976,789 +0.02(+0.15%)
Dec 09, 2009 12.57 12.71 12.44 12.71 1,552,797 +0.17(+1.35%)
Dec 08, 2009 12.61 12.61 12.47 12.54 1,332,333 -0.08(-0.63%)
Dec 07, 2009 12.50 12.69 12.50 12.62 900,035 +0.14(+1.09%)
Dec 04, 2009 12.67 12.76 12.46 12.49 1,346,698 -0.02(-0.19%)
Dec 03, 2009 12.67 12.74 12.46 12.51 1,456,911 -0.17(-1.37%)
Dec 02, 2009 12.68 12.84 12.62 12.69 2,051,046 -0.02(-0.19%)
Dec 01, 2009 12.60 12.72 12.51 12.71 3,112,433 +0.24(+1.89%)
Nov 30, 2009 12.30 12.50 12.30 12.47 2,217,439 +0.19(+1.57%)
Nov 27, 2009 12.15 12.34 12.04 12.28 1,249,180 -0.24(-1.88%)
Nov 25, 2009 12.44 12.57 12.44 12.52 1,415,670 +0.18(+1.49%)
Nov 24, 2009 12.34 12.43 12.27 12.33 3,007,026 -0.02(-0.19%)
Nov 23, 2009 12.30 12.46 12.29 12.36 1,168,997 +0.24(+2.02%)
Nov 20, 2009 12.14 12.18 11.98 12.11 1,033,878 -0.09(-0.77%)
Nov 19, 2009 12.32 12.32 12.08 12.21 960,529 -0.14(-1.11%)
Nov 18, 2009 12.25 12.39 12.25 12.34 1,279,353 +0.15(+1.20%)
Nov 17, 2009 12.12 12.22 12.07 12.20 788,932 -0.03(-0.23%)
Nov 16, 2009 12.19 12.22 12.02 12.22 1,289,852 +0.07(+0.58%)
Nov 13, 2009 12.14 12.19 12.05 12.15 1,013,422 +0.05(+0.39%)
Nov 12, 2009 12.30 12.30 12.08 12.11 904,526 -0.08(-0.62%)
Nov 11, 2009 12.23 12.28 12.12 12.18 1,169,983 +0.04(+0.35%)
Nov 10, 2009 11.91 12.19 11.91 12.14 1,492,312 +0.16(+1.30%)
Nov 09, 2009 11.74 12.02 11.74 11.98 1,524,280 +0.32(+2.79%)
Nov 06, 2009 11.67 11.69 11.51 11.66 2,069,188 -0.03(-0.24%)
Nov 05, 2009 11.47 11.69 11.45 11.69 1,290,774 +0.26(+2.27%)
Nov 04, 2009 11.61 11.64 11.41 11.43 1,866,142 -0.11(-0.94%)
Nov 03, 2009 11.17 11.54 11.16 11.54 2,288,087 +0.30(+2.68%)
Nov 02, 2009 11.31 11.36 11.10 11.24 1,898,280 -0.05(-0.46%)
Oct 30, 2009 11.34 11.44 11.19 11.29 2,541,267 -0.01(-0.08%)
Oct 29, 2009 11.20 11.32 11.16 11.30 1,485,374 +0.16(+1.44%)
Oct 28, 2009 11.24 11.29 11.11 11.14 1,547,191 -0.19(-1.66%)
Oct 27, 2009 11.29 11.36 11.15 11.33 1,394,146 +0.13(+1.13%)
Oct 26, 2009 11.40 11.46 11.13 11.20 2,454,873 -0.20(-1.73%)
Oct 23, 2009 11.36 11.40 11.33 11.40 1,135,528 -0.08(-0.66%)
Oct 22, 2009 11.45 11.52 11.34 11.47 2,183,151 -0.04(-0.33%)
Oct 21, 2009 11.64 11.67 11.49 11.51 1,019,934 -0.10(-0.85%)
Oct 20, 2009 11.65 11.69 11.58 11.61 1,640,007 -0.13(-1.08%)
Oct 19, 2009 11.62 11.82 11.56 11.74 1,367,389 +0.19(+1.63%)
Oct 16, 2009 11.53 11.60 11.42 11.55 819,033 -0.05(-0.41%)
Oct 15, 2009 11.61 11.62 11.44 11.59 1,502,528 -0.04(-0.32%)
Oct 14, 2009 11.87 11.89 11.55 11.63 1,454,869 -0.11(-0.96%)
Oct 13, 2009 11.81 11.87 11.72 11.74 3,054,595 +0.08(+0.65%)
Oct 12, 2009 11.84 11.85 11.67 11.67 391,581 -0.06(-0.48%)
Oct 09, 2009 11.83 11.87 11.70 11.73 1,294,797 -0.05(-0.40%)
Oct 08, 2009 11.77 11.86 11.69 11.77 911,305 +0.05(+0.44%)
Oct 07, 2009 11.71 11.74 11.64 11.72 799,985 +0.01(+0.12%)
Oct 06, 2009 11.72 11.84 11.66 11.71 860,649 +0.17(+1.47%)
Oct 05, 2009 11.39 11.59 11.35 11.54 976,860 +0.21(+1.87%)
Oct 02, 2009 11.30 11.36 11.23 11.33 977,837 -0.01(-0.13%)
Oct 01, 2009 11.58 11.61 11.31 11.34 1,436,470 -0.27(-2.35%)
Sep 30, 2009 11.58 11.64 11.43 11.61 1,425,816 +0.17(+1.52%)
Sep 29, 2009 11.29 11.49 11.26 11.44 960,532 +0.13(+1.12%)
Sep 28, 2009 11.26 11.37 11.22 11.31 1,792,566 +0.05(+0.46%)
Sep 25, 2009 11.35 11.37 11.23 11.26 1,309,551 -0.05(-0.49%)
Sep 24, 2009 11.57 11.61 11.31 11.31 1,480,997 -0.20(-1.77%)
Sep 23, 2009 11.71 11.73 11.52 11.52 881,558 -0.15(-1.25%)
Sep 22, 2009 11.55 11.77 11.55 11.66 763,195 +0.15(+1.31%)
Sep 21, 2009 11.67 11.67 11.48 11.51 1,550,955 -0.26(-2.20%)
Sep 18, 2009 11.83 11.86 11.70 11.77 1,459,957 -0.07(-0.60%)
Sep 17, 2009 11.82 11.90 11.77 11.84 1,537,417 +0.15(+1.25%)
Sep 16, 2009 11.71 11.83 11.59 11.70 1,140,611 +0.04(+0.32%)
Sep 15, 2009 11.69 11.69 11.51 11.66 979,558 +0.01(+0.08%)
Sep 14, 2009 11.59 11.67 11.54 11.65 606,556 -0.06(-0.48%)
Sep 11, 2009 11.83 11.83 11.64 11.71 1,259,394 -0.04(-0.35%)
Sep 10, 2009 11.64 11.75 11.59 11.75 1,282,583 +0.14(+1.24%)
Sep 09, 2009 11.75 11.75 11.57 11.60 966,741 -0.10(-0.83%)
Sep 08, 2009 11.68 11.80 11.64 11.70 1,337,499 +0.15(+1.28%)
Sep 04, 2009 11.40 11.55 11.34 11.55 797,450 +0.26(+2.34%)
Sep 03, 2009 11.29 11.38 11.24 11.29 1,049,231 +0.07(+0.66%)
Sep 02, 2009 11.16 11.31 11.15 11.21 1,267,526 -0.08(-0.70%)
Sep 01, 2009 11.38 11.45 11.24 11.29 2,056,965 -0.10(-0.90%)
Aug 31, 2009 11.30 11.43 11.17 11.40 1,378,662 -0.04(-0.32%)
Aug 28, 2009 11.40 11.43 11.28 11.43 1,213,629 +0.18(+1.57%)
Aug 27, 2009 11.27 11.29 11.10 11.26 1,250,989 -0.00(-0.04%)
Aug 26, 2009 11.40 11.42 11.21 11.26 1,570,858 -0.21(-1.86%)
Aug 25, 2009 11.50 11.57 11.40 11.47 1,369,632 -0.01(-0.08%)
Aug 24, 2009 11.40 11.48 11.34 11.48 1,320,390 +0.16(+1.43%)
Aug 21, 2009 11.25 11.35 11.23 11.32 1,414,033 +0.14(+1.29%)
Aug 20, 2009 11.08 11.20 11.07 11.18 627,510 +0.06(+0.50%)
Aug 19, 2009 10.86 11.16 10.79 11.12 1,043,038 +0.10(+0.93%)
Aug 18, 2009 10.96 11.05 10.85 11.02 2,304,426 +0.18(+1.63%)
Aug 17, 2009 10.89 10.96 10.82 10.84 2,370,122 -0.26(-2.34%)
Aug 14, 2009 11.27 11.38 11.03 11.10 1,132,736 -0.07(-0.66%)
Aug 13, 2009 10.99 11.19 10.94 11.18 1,559,476 +0.29(+2.64%)
Aug 12, 2009 10.57 10.92 10.57 10.89 1,096,191 +0.31(+2.94%)
Aug 11, 2009 10.78 10.79 10.56 10.58 1,012,190 -0.27(-2.52%)
Aug 10, 2009 10.92 11.02 10.75 10.85 1,002,947 -0.06(-0.59%)
Aug 07, 2009 10.75 11.00 10.70 10.92 1,958,039 +0.17(+1.60%)
Aug 06, 2009 11.10 11.10 10.70 10.75 1,802,476 +0.04(+0.35%)
Aug 05, 2009 10.66 10.72 10.53 10.71 1,398,559 +0.09(+0.83%)
Aug 04, 2009 10.81 10.82 10.58 10.62 2,916,736 -0.19(-1.72%)
Aug 03, 2009 10.78 10.91 10.74 10.81 2,299,495 +0.12(+1.13%)
Jul 31, 2009 10.67 10.73 10.58 10.69 1,260,236 +0.07(+0.66%)
Jul 30, 2009 10.59 10.69 10.50 10.62 977,554 +0.16(+1.55%)
Jul 29, 2009 10.44 10.55 10.38 10.45 1,246,187 -0.06(-0.53%)
Jul 28, 2009 10.47 10.57 10.36 10.51 2,220,238 -0.03(-0.31%)
Jul 27, 2009 10.57 10.58 10.48 10.54 1,173,900 +0.00(+0.04%)
Jul 24, 2009 10.47 10.59 10.41 10.54 2,467,568 +0.08(+0.80%)
Jul 23, 2009 10.16 10.48 10.16 10.45 2,130,482 +0.32(+3.21%)
Jul 22, 2009 10.15 10.18 10.11 10.13 1,040,466 -0.04(-0.36%)
Jul 21, 2009 10.18 10.20 10.07 10.17 3,056,607 +0.07(+0.74%)
Jul 20, 2009 10.19 10.22 10.06 10.09 1,152,945 +0.03(+0.28%)
Jul 17, 2009 10.14 10.21 10.05 10.06 855,573 -0.11(-1.09%)
Jul 16, 2009 10.01 10.19 9.981 10.18 832,300 +0.13(+1.34%)
Jul 15, 2009 10.04 10.12 10.01 10.04 1,127,528 +0.16(+1.64%)
Jul 14, 2009 9.754 9.916 9.754 9.879 1,581,932 +0.19(+2.01%)
Jul 13, 2009 9.591 9.707 9.587 9.684 1,019,515 +0.12(+1.21%)
Jul 10, 2009 9.447 9.610 9.364 9.568 1,870,110 +0.10(+1.08%)
Jul 09, 2009 9.415 9.480 9.322 9.466 1,043,456 +0.15(+1.59%)
Jul 08, 2009 9.401 9.457 9.234 9.318 1,150,103 -0.07(-0.74%)
Jul 07, 2009 9.554 9.582 9.369 9.387 878,098 -0.16(-1.70%)
Jul 06, 2009 9.559 9.587 9.475 9.550 702,742 -0.02(-0.24%)
Jul 02, 2009 9.693 9.693 9.554 9.573 915,925 -0.17(-1.71%)
Jul 01, 2009 9.670 9.856 9.614 9.740 1,194,091 +0.16(+1.65%)
Jun 30, 2009 9.642 9.675 9.577 9.582 1,240,874 -0.07(-0.77%)
Jun 29, 2009 9.675 9.684 9.601 9.656 922,622 +0.00(+0.05%)
Jun 26, 2009 9.707 9.740 9.647 9.652 1,372,733 -0.03(-0.34%)
Jun 25, 2009 9.605 9.716 9.568 9.684 1,814,410 +0.00(+0.00%)
Jun 24, 2009 9.670 9.747 9.605 9.684 2,625,719 +0.12(+1.26%)
Jun 23, 2009 9.522 9.601 9.466 9.563 1,222,793 +0.08(+0.88%)
Jun 22, 2009 9.522 9.540 9.406 9.480 2,003,544 -0.19(-1.97%)
Jun 19, 2009 9.777 9.777 9.624 9.670 1,241,293 -0.07(-0.76%)
Jun 18, 2009 9.786 9.842 9.712 9.744 1,257,423 -0.05(-0.47%)
Jun 17, 2009 9.781 9.814 9.633 9.791 1,042,312 -0.00(-0.05%)
Jun 16, 2009 9.819 9.851 9.749 9.795 1,591,069 -0.01(-0.09%)
Jun 15, 2009 9.921 9.921 9.689 9.805 1,436,684 -0.21(-2.08%)
Jun 12, 2009 10.16 10.18 9.967 10.01 2,589,090 -0.26(-2.53%)
Jun 11, 2009 10.36 10.43 10.27 10.27 1,925,423 -0.03(-0.32%)
Jun 10, 2009 10.37 10.38 10.21 10.31 1,699,789 -0.04(-0.35%)
Jun 09, 2009 10.34 10.41 10.29 10.34 1,461,388 +0.10(+0.94%)
Jun 08, 2009 10.15 10.25 10.10 10.25 1,137,521 +0.09(+0.90%)
Jun 05, 2009 10.33 10.33 10.13 10.15 2,038,657 -0.21(-2.03%)
Jun 04, 2009 10.31 10.39 10.21 10.36 1,101,400 +0.12(+1.20%)
Jun 03, 2009 10.50 10.51 10.21 10.24 1,320,554 -0.28(-2.69%)
Jun 02, 2009 10.41 10.56 10.41 10.52 1,496,859 +0.11(+1.05%)
Jun 01, 2009 10.57 10.58 10.40 10.42 2,037,349 -0.04(-0.39%)
May 29, 2009 10.30 10.46 10.26 10.46 1,741,169 +0.24(+2.32%)
May 28, 2009 10.12 10.28 10.07 10.22 1,630,129 +0.16(+1.54%)
May 27, 2009 10.30 10.32 10.01 10.06 2,247,763 -0.13(-1.25%)
May 26, 2009 9.931 10.21 9.840 10.19 5,430,507 +0.45(+4.59%)
May 22, 2009 9.639 9.780 9.315 9.744 5,866,943 +0.14(+1.43%)
May 21, 2009 9.516 9.648 9.488 9.607 2,374,635 +0.05(+0.53%)
May 20, 2009 9.557 9.689 9.511 9.557 2,873,920 +0.10(+1.06%)
May 19, 2009 9.511 9.570 9.452 9.456 1,513,309 -0.08(-0.81%)
May 18, 2009 9.328 9.621 9.328 9.534 1,421,875 +0.25(+2.65%)
May 15, 2009 9.397 9.488 9.255 9.287 1,816,035 -0.16(-1.69%)
May 14, 2009 9.319 9.566 9.292 9.447 2,190,349 +0.18(+1.92%)
May 13, 2009 9.520 9.561 9.242 9.269 2,545,257 -0.30(-3.10%)
May 12, 2009 9.602 9.730 9.443 9.566 2,404,013 -0.00(-0.05%)
May 11, 2009 9.730 9.776 9.529 9.570 2,050,796 -0.24(-2.42%)
May 08, 2009 9.876 9.917 9.696 9.808 1,847,630 +0.08(+0.80%)
May 07, 2009 10.30 10.30 9.721 9.730 2,767,142 -0.42(-4.14%)
May 06, 2009 10.10 10.18 9.963 10.15 1,790,350 +0.09(+0.86%)
May 05, 2009 10.22 10.32 10.02 10.06 2,445,546 -0.15(-1.48%)
May 04, 2009 9.949 10.21 9.949 10.21 1,438,252 +0.28(+2.85%)
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.