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: 6:30 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 (%)
Feb 28, 2005 10.51 10.55 10.35 10.37 748,064 -0.09(-0.85%)
Feb 25, 2005 10.46 10.48 10.42 10.46 495,620 +0.01(+0.08%)
Feb 24, 2005 10.51 10.51 10.40 10.45 529,521 -0.12(-1.13%)
Feb 23, 2005 10.60 10.60 10.47 10.57 399,570 -0.08(-0.75%)
Feb 22, 2005 10.60 10.69 10.60 10.65 1,590,597 +0.14(+1.35%)
Feb 18, 2005 10.50 10.60 10.49 10.51 786,032 -0.02(-0.17%)
Feb 17, 2005 10.55 10.57 10.50 10.53 364,766 +0.01(+0.08%)
Feb 16, 2005 10.56 10.56 10.46 10.52 827,842 -0.02(-0.21%)
Feb 15, 2005 10.55 10.58 10.51 10.54 671,223 -0.01(-0.13%)
Feb 14, 2005 10.48 10.55 10.40 10.55 626,023 +0.08(+0.80%)
Feb 11, 2005 10.55 10.55 10.45 10.47 644,781 -0.11(-1.00%)
Feb 10, 2005 10.50 10.62 10.50 10.58 651,109 +0.08(+0.72%)
Feb 09, 2005 10.39 10.50 10.39 10.50 751,454 +0.08(+0.76%)
Feb 08, 2005 10.35 10.44 10.35 10.42 835,074 +0.12(+1.16%)
Feb 07, 2005 10.27 10.32 10.23 10.30 901,067 +0.03(+0.26%)
Feb 04, 2005 10.25 10.28 10.18 10.27 1,135,430 -0.04(-0.39%)
Feb 03, 2005 10.33 10.38 10.29 10.31 761,172 -0.10(-0.93%)
Feb 02, 2005 10.45 10.49 10.36 10.41 857,222 -0.05(-0.47%)
Feb 01, 2005 10.50 10.56 10.44 10.46 762,302 -0.09(-0.84%)
Jan 31, 2005 10.52 10.55 10.42 10.55 783,998 +0.04(+0.42%)
Jan 28, 2005 10.61 10.61 10.46 10.50 912,141 -0.10(-0.96%)
Jan 27, 2005 10.60 10.63 10.54 10.61 571,783 -0.04(-0.42%)
Jan 26, 2005 10.55 10.68 10.54 10.65 831,684 +0.11(+1.05%)
Jan 25, 2005 10.60 10.60 10.48 10.54 577,659 -0.13(-1.24%)
Jan 24, 2005 10.81 10.82 10.67 10.67 380,134 -0.13(-1.19%)
Jan 21, 2005 10.72 10.86 10.69 10.80 471,890 +0.13(+1.20%)
Jan 20, 2005 10.60 10.71 10.51 10.67 455,618 +0.02(+0.17%)
Jan 19, 2005 10.71 10.72 10.59 10.65 595,513 -0.05(-0.45%)
Jan 18, 2005 10.88 10.88 10.67 10.70 1,596,925 -0.17(-1.59%)
Jan 14, 2005 10.91 10.95 10.82 10.88 440,024 -0.16(-1.48%)
Jan 13, 2005 10.92 11.08 10.88 11.04 841,402 +0.08(+0.73%)
Jan 12, 2005 10.94 10.99 10.85 10.96 558,675 +0.12(+1.10%)
Jan 11, 2005 10.73 10.85 10.71 10.84 627,379 +0.11(+1.03%)
Jan 10, 2005 10.77 10.77 10.68 10.73 464,206 +0.05(+0.45%)
Jan 07, 2005 10.72 10.83 10.68 10.68 568,167 -0.05(-0.45%)
Jan 06, 2005 10.53 10.74 10.51 10.73 704,898 +0.19(+1.85%)
Jan 05, 2005 10.47 10.65 10.45 10.54 541,725 +0.03(+0.25%)
Jan 04, 2005 10.53 10.55 10.45 10.51 498,558 -0.04(-0.42%)
Jan 03, 2005 10.62 10.66 10.55 10.55 323,859 -0.12(-1.16%)
Dec 31, 2004 10.67 10.75 10.65 10.68 408,158 +0.01(+0.12%)
Dec 30, 2004 10.52 10.68 10.52 10.66 350,302 +0.09(+0.84%)
Dec 29, 2004 10.45 10.58 10.45 10.58 473,924 +0.19(+1.79%)
Dec 28, 2004 10.39 10.44 10.32 10.39 417,650 -0.07(-0.68%)
Dec 27, 2004 10.40 10.50 10.38 10.46 209,955 +0.08(+0.72%)
Dec 23, 2004 10.41 10.48 10.36 10.38 332,673 +0.00(+0.04%)
Dec 22, 2004 10.41 10.41 10.31 10.38 707,158 -0.07(-0.63%)
Dec 21, 2004 10.43 10.48 10.41 10.45 355,726 +0.00(+0.04%)
Dec 20, 2004 10.50 10.50 10.42 10.44 381,038 -0.05(-0.51%)
Dec 17, 2004 10.42 10.53 10.40 10.50 783,772 +0.09(+0.85%)
Dec 16, 2004 10.50 10.50 10.35 10.41 1,117,350 -0.20(-1.88%)
Dec 15, 2004 10.38 10.61 10.32 10.61 1,315,779 +0.29(+2.83%)
Dec 14, 2004 10.15 10.33 10.14 10.31 500,140 +0.08(+0.78%)
Dec 13, 2004 10.22 10.24 10.14 10.23 754,166 -0.10(-0.98%)
Dec 10, 2004 10.62 10.62 10.27 10.34 958,245 +0.01(+0.13%)
Dec 09, 2004 10.24 10.33 10.21 10.32 583,761 +0.01(+0.13%)
Dec 08, 2004 10.17 10.32 10.13 10.31 550,991 +0.02(+0.17%)
Dec 07, 2004 10.41 10.41 10.27 10.29 818,350 -0.14(-1.36%)
Dec 06, 2004 10.53 10.53 10.41 10.43 832,362 -0.16(-1.54%)
Dec 03, 2004 10.49 10.60 10.44 10.60 1,222,667 +0.17(+1.66%)
Dec 02, 2004 10.70 10.71 10.38 10.42 1,047,516 -0.23(-2.16%)
Dec 01, 2004 10.71 10.75 10.60 10.65 1,096,558 -0.08(-0.70%)
Nov 30, 2004 10.77 10.79 10.72 10.73 310,525 -0.03(-0.29%)
Nov 29, 2004 10.81 10.85 10.76 10.76 436,182 -0.12(-1.14%)
Nov 26, 2004 10.87 10.90 10.74 10.88 295,157 +0.02(+0.16%)
Nov 24, 2004 10.88 10.90 10.84 10.87 481,834 +0.07(+0.61%)
Nov 23, 2004 10.70 10.82 10.67 10.80 673,483 +0.11(+0.99%)
Nov 22, 2004 10.61 10.73 10.60 10.69 689,981 +0.09(+0.88%)
Nov 19, 2004 10.72 10.78 10.58 10.60 506,920 -0.08(-0.75%)
Nov 18, 2004 10.65 10.69 10.62 10.68 599,355 -0.08(-0.70%)
Nov 17, 2004 10.77 10.78 10.65 10.76 423,752 +0.07(+0.66%)
Nov 16, 2004 10.67 10.75 10.60 10.69 456,522 +0.02(+0.17%)
Nov 15, 2004 10.51 10.70 10.51 10.67 418,328 +0.08(+0.71%)
Nov 12, 2004 10.45 10.61 10.42 10.59 560,031 +0.15(+1.44%)
Nov 11, 2004 10.39 10.46 10.31 10.44 359,342 +0.06(+0.55%)
Nov 10, 2004 10.21 10.40 10.18 10.38 669,189 +0.18(+1.78%)
Nov 09, 2004 10.14 10.21 10.04 10.20 696,084 +0.00(+0.04%)
Nov 08, 2004 10.24 10.25 10.19 10.20 378,552 -0.04(-0.39%)
Nov 05, 2004 10.22 10.26 10.14 10.24 531,555 +0.04(+0.43%)
Nov 04, 2004 10.27 10.28 10.16 10.19 660,149 -0.04(-0.43%)
Nov 03, 2004 10.24 10.35 10.22 10.24 447,934 +0.04(+0.43%)
Nov 02, 2004 10.19 10.24 10.15 10.19 333,351 -0.00(-0.04%)
Nov 01, 2004 10.24 10.24 10.15 10.20 290,411 -0.08(-0.73%)
Oct 29, 2004 10.28 10.31 10.22 10.27 389,174 -0.04(-0.34%)
Oct 28, 2004 10.22 10.35 10.19 10.31 441,606 +0.14(+1.39%)
Oct 27, 2004 10.19 10.22 10.13 10.17 354,370 -0.03(-0.30%)
Oct 26, 2004 10.17 10.21 10.12 10.20 318,435 +0.03(+0.30%)
Oct 25, 2004 10.17 10.25 10.11 10.17 731,566 -0.00(-0.04%)
Oct 22, 2004 10.02 10.17 10.02 10.17 1,380,641 +0.13(+1.28%)
Oct 21, 2004 10.13 10.18 10.02 10.04 536,301 -0.09(-0.87%)
Oct 20, 2004 9.996 10.17 9.973 10.13 822,192 +0.19(+1.91%)
Oct 19, 2004 10.02 10.04 9.911 9.942 896,321 -0.08(-0.75%)
Oct 18, 2004 9.973 10.05 9.960 10.02 310,073 +0.06(+0.62%)
Oct 15, 2004 9.832 9.978 9.832 9.956 504,660 +0.12(+1.26%)
Oct 14, 2004 9.796 9.956 9.792 9.832 576,303 +0.03(+0.27%)
Oct 13, 2004 9.699 9.841 9.686 9.805 367,252 +0.10(+1.05%)
Oct 12, 2004 9.717 9.783 9.681 9.703 326,797 -0.08(-0.81%)
Oct 11, 2004 9.765 9.814 9.765 9.783 105,316 +0.00(+0.05%)
Oct 08, 2004 9.730 9.867 9.730 9.779 250,635 +0.08(+0.82%)
Oct 07, 2004 9.783 9.805 9.677 9.699 245,889 -0.08(-0.77%)
Oct 06, 2004 9.770 9.801 9.677 9.774 341,713 +0.00(+0.05%)
Oct 05, 2004 9.783 9.929 9.752 9.770 499,010 -0.05(-0.50%)
Oct 04, 2004 9.734 9.845 9.690 9.819 431,888 +0.08(+0.86%)
Oct 01, 2004 9.611 9.757 9.540 9.734 639,809 +0.15(+1.62%)
Sep 30, 2004 9.557 9.642 9.531 9.580 714,842 -0.01(-0.09%)
Sep 29, 2004 9.743 9.748 9.584 9.588 2,009,829 -0.15(-1.54%)
Sep 28, 2004 9.726 9.757 9.659 9.739 363,184 +0.01(+0.14%)
Sep 27, 2004 9.801 9.836 9.699 9.726 602,293 -0.15(-1.48%)
Sep 24, 2004 9.796 9.911 9.770 9.872 374,936 +0.11(+1.09%)
Sep 23, 2004 9.788 9.796 9.743 9.765 325,667 -0.04(-0.36%)
Sep 22, 2004 9.739 9.805 9.712 9.801 360,472 +0.06(+0.64%)
Sep 21, 2004 9.690 9.792 9.659 9.739 411,548 +0.10(+1.01%)
Sep 20, 2004 9.611 9.690 9.606 9.642 314,141 -0.06(-0.59%)
Sep 17, 2004 9.491 9.712 9.491 9.699 998,925 +0.08(+0.83%)
Sep 16, 2004 9.526 9.633 9.522 9.619 406,802 +0.09(+0.98%)
Sep 15, 2004 9.509 9.566 9.447 9.526 519,350 -0.04(-0.46%)
Sep 14, 2004 9.633 9.650 9.522 9.571 465,110 -0.06(-0.64%)
Sep 13, 2004 9.628 9.712 9.544 9.633 575,173 -0.15(-1.49%)
Sep 10, 2004 9.774 9.836 9.734 9.779 653,369 -0.02(-0.23%)
Sep 09, 2004 9.673 9.801 9.673 9.801 1,059,946 +0.13(+1.33%)
Sep 08, 2004 9.783 9.783 9.659 9.673 1,812,756 -0.10(-1.00%)
Sep 07, 2004 9.465 9.779 9.465 9.770 781,060 +0.41(+4.40%)
Sep 03, 2004 9.314 9.394 9.296 9.358 301,033 +0.00(+0.00%)
Sep 02, 2004 9.336 9.394 9.314 9.358 362,958 +0.01(+0.14%)
Sep 01, 2004 9.217 9.354 9.217 9.345 372,676 +0.13(+1.44%)
Aug 31, 2004 9.115 9.226 9.115 9.212 249,279 +0.12(+1.31%)
Aug 30, 2004 9.142 9.181 9.084 9.093 303,971 -0.04(-0.48%)
Aug 27, 2004 9.239 9.239 9.084 9.137 737,216 -0.12(-1.34%)
Aug 26, 2004 9.358 9.367 9.239 9.261 284,309 -0.13(-1.41%)
Aug 25, 2004 9.354 9.398 9.265 9.394 352,110 +0.01(+0.14%)
Aug 24, 2004 9.389 9.434 9.350 9.380 236,171 +0.06(+0.62%)
Aug 23, 2004 9.438 9.438 9.314 9.323 380,586 -0.12(-1.22%)
Aug 20, 2004 9.274 9.500 9.270 9.438 546,923 +0.15(+1.62%)
Aug 19, 2004 9.181 9.336 9.115 9.288 460,590 +0.11(+1.21%)
Aug 18, 2004 9.270 9.270 9.159 9.177 492,230 -0.08(-0.91%)
Aug 17, 2004 9.257 9.310 9.212 9.261 320,243 +0.02(+0.24%)
Aug 16, 2004 9.296 9.323 9.217 9.239 341,261 -0.05(-0.57%)
Aug 13, 2004 9.190 9.319 9.164 9.292 346,685 +0.19(+2.04%)
Aug 12, 2004 9.137 9.195 9.049 9.106 647,719 +0.00(+0.00%)
Aug 11, 2004 9.102 9.168 9.071 9.106 540,595 -0.08(-0.91%)
Aug 10, 2004 9.150 9.208 9.097 9.190 286,117 +0.08(+0.92%)
Aug 09, 2004 9.137 9.150 9.071 9.106 421,266 +0.03(+0.29%)
Aug 06, 2004 9.159 9.199 9.057 9.080 588,281 -0.05(-0.53%)
Aug 05, 2004 9.403 9.403 9.062 9.128 793,716 -0.27(-2.92%)
Aug 04, 2004 9.354 9.416 9.234 9.403 1,228,995 +0.05(+0.57%)
Aug 03, 2004 9.270 9.403 9.203 9.350 558,449 +0.06(+0.62%)
Aug 02, 2004 9.469 9.469 9.168 9.292 527,035 +0.01(+0.14%)
Jul 30, 2004 9.292 9.345 9.234 9.279 713,712 -0.04(-0.47%)
Jul 29, 2004 8.916 9.332 8.916 9.323 1,577,715 +0.36(+4.05%)
Jul 28, 2004 8.836 8.965 8.788 8.960 389,626 +0.12(+1.35%)
Jul 27, 2004 8.699 8.863 8.646 8.841 607,039 +0.14(+1.63%)
Jul 26, 2004 8.903 8.956 8.677 8.699 713,938 -0.25(-2.82%)
Jul 23, 2004 8.916 8.982 8.916 8.951 362,506 -0.03(-0.30%)
Jul 22, 2004 8.867 8.996 8.867 8.978 847,052 +0.13(+1.45%)
Jul 21, 2004 8.774 8.898 8.761 8.850 700,604 +0.06(+0.65%)
Jul 20, 2004 8.805 8.845 8.721 8.792 299,903 -0.04(-0.50%)
Jul 19, 2004 8.819 8.911 8.792 8.836 397,762 +0.08(+0.86%)
Jul 16, 2004 8.850 8.889 8.690 8.761 427,368 +0.00(+0.00%)
Jul 15, 2004 8.916 8.938 8.717 8.761 1,214,304 -0.18(-1.98%)
Jul 14, 2004 8.916 8.978 8.885 8.938 1,604,835 +0.00(+0.05%)
Jul 13, 2004 8.858 8.942 8.796 8.934 687,043 +0.05(+0.60%)
Jul 12, 2004 8.916 8.920 8.872 8.880 495,846 +0.03(+0.35%)
Jul 09, 2004 8.739 8.876 8.739 8.850 564,551 +0.11(+1.27%)
Jul 08, 2004 8.770 8.814 8.734 8.739 680,941 -0.04(-0.40%)
Jul 07, 2004 8.827 8.845 8.757 8.774 202,271 -0.03(-0.30%)
Jul 06, 2004 8.876 8.889 8.783 8.801 817,446 -0.00(-0.05%)
Jul 02, 2004 8.779 8.889 8.708 8.805 503,982 +0.12(+1.32%)
Jul 01, 2004 8.814 8.903 8.677 8.690 361,150 -0.18(-2.00%)
Jun 30, 2004 8.850 8.907 8.779 8.867 519,802 +0.04(+0.45%)
Jun 29, 2004 8.739 8.872 8.717 8.827 1,005,705 +0.14(+1.58%)
Jun 28, 2004 8.703 8.726 8.673 8.690 316,401 +0.03(+0.36%)
Jun 25, 2004 8.642 8.761 8.633 8.659 602,293 +0.02(+0.26%)
Jun 24, 2004 8.642 8.699 8.575 8.637 755,974 +0.01(+0.15%)
Jun 23, 2004 8.646 8.655 8.540 8.624 543,081 +0.05(+0.57%)
Jun 22, 2004 8.544 8.642 8.531 8.575 1,305,835 +0.08(+0.94%)
Jun 21, 2004 8.407 8.496 8.345 8.496 408,610 +0.10(+1.16%)
Jun 18, 2004 8.332 8.540 8.332 8.398 443,866 +0.07(+0.85%)
Jun 17, 2004 8.314 8.380 8.270 8.327 932,707 +0.04(+0.53%)
Jun 16, 2004 8.411 8.411 8.261 8.283 1,787,444 -0.16(-1.89%)
Jun 15, 2004 8.407 8.509 8.394 8.442 766,144 +0.05(+0.58%)
Jun 14, 2004 8.717 8.717 8.367 8.394 1,351,261 -0.39(-4.48%)
Jun 10, 2004 8.788 8.805 8.730 8.788 559,579 +0.04(+0.46%)
Jun 09, 2004 8.854 8.885 8.721 8.748 759,816 -0.10(-1.15%)
Jun 08, 2004 8.889 8.903 8.814 8.850 245,437 -0.04(-0.40%)
Jun 07, 2004 8.942 8.960 8.863 8.885 261,483 +0.04(+0.40%)
Jun 04, 2004 8.934 8.960 8.832 8.850 403,638 -0.02(-0.25%)
Jun 03, 2004 8.814 8.907 8.814 8.872 692,693 +0.06(+0.65%)
Jun 02, 2004 8.805 8.880 8.743 8.814 431,210 +0.03(+0.35%)
Jun 01, 2004 8.770 8.792 8.686 8.783 430,306 -0.02(-0.25%)
May 28, 2004 8.792 8.854 8.783 8.805 487,484 -0.05(-0.55%)
May 27, 2004 8.726 8.885 8.726 8.854 645,233 +0.22(+2.56%)
May 26, 2004 8.717 8.792 8.611 8.633 369,286 -0.03(-0.31%)
May 25, 2004 8.615 8.695 8.606 8.659 232,103 +0.04(+0.51%)
May 24, 2004 8.584 8.708 8.580 8.615 414,486 +0.01(+0.10%)
May 21, 2004 8.650 8.673 8.540 8.606 310,073 -0.00(-0.05%)
May 20, 2004 8.611 8.659 8.575 8.611 272,105 -0.00(-0.05%)
May 19, 2004 8.628 8.690 8.606 8.615 317,531 +0.10(+1.14%)
May 18, 2004 8.597 8.659 8.518 8.518 526,583 -0.08(-0.93%)
May 17, 2004 8.628 8.779 8.566 8.597 642,747 -0.09(-1.07%)
May 14, 2004 8.637 8.761 8.535 8.690 574,721 +0.16(+1.92%)
May 13, 2004 8.442 8.575 8.376 8.527 1,476,014 +0.07(+0.84%)
May 12, 2004 8.580 8.580 8.407 8.456 581,953 -0.11(-1.24%)
May 11, 2004 8.633 8.690 8.562 8.562 558,449 -0.02(-0.26%)
May 10, 2004 8.721 8.739 8.531 8.584 631,221 -0.23(-2.66%)
May 07, 2004 8.973 9.013 8.792 8.819 447,482 -0.21(-2.35%)
May 06, 2004 9.027 9.106 8.916 9.031 647,945 +0.03(+0.29%)
May 05, 2004 9.004 9.027 8.925 9.004 626,023 +0.07(+0.79%)
May 04, 2004 8.801 8.969 8.783 8.934 958,697 +0.22(+2.49%)
May 03, 2004 8.903 8.987 8.717 8.717 1,044,803 -0.11(-1.20%)
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%)
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.