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 (%)
Feb 28, 2005 10.50 10.54 10.35 10.37 748,458 -0.09(-0.85%)
Feb 25, 2005 10.46 10.48 10.41 10.45 495,881 +0.01(+0.08%)
Feb 24, 2005 10.50 10.50 10.40 10.45 529,799 -0.12(-1.13%)
Feb 23, 2005 10.60 10.60 10.46 10.57 399,780 -0.08(-0.75%)
Feb 22, 2005 10.59 10.69 10.59 10.64 1,591,434 +0.14(+1.35%)
Feb 18, 2005 10.49 10.60 10.49 10.50 786,446 -0.02(-0.17%)
Feb 17, 2005 10.55 10.57 10.49 10.52 364,958 +0.01(+0.08%)
Feb 16, 2005 10.56 10.56 10.45 10.51 828,278 -0.02(-0.21%)
Feb 15, 2005 10.55 10.58 10.50 10.53 671,577 -0.01(-0.13%)
Feb 14, 2005 10.47 10.55 10.39 10.55 626,353 +0.08(+0.80%)
Feb 11, 2005 10.55 10.55 10.44 10.46 645,121 -0.11(-1.00%)
Feb 10, 2005 10.49 10.61 10.49 10.57 651,452 +0.08(+0.72%)
Feb 09, 2005 10.39 10.50 10.39 10.49 751,849 +0.08(+0.76%)
Feb 08, 2005 10.35 10.44 10.34 10.41 835,514 +0.12(+1.16%)
Feb 07, 2005 10.27 10.32 10.22 10.30 901,541 +0.03(+0.26%)
Feb 04, 2005 10.25 10.28 10.17 10.27 1,136,028 -0.04(-0.39%)
Feb 03, 2005 10.33 10.37 10.29 10.31 761,573 -0.10(-0.94%)
Feb 02, 2005 10.45 10.49 10.36 10.41 857,674 -0.05(-0.46%)
Feb 01, 2005 10.49 10.55 10.44 10.45 762,703 -0.09(-0.84%)
Jan 31, 2005 10.51 10.54 10.41 10.54 784,411 +0.04(+0.42%)
Jan 28, 2005 10.61 10.61 10.45 10.50 912,621 -0.10(-0.96%)
Jan 27, 2005 10.60 10.62 10.53 10.60 572,084 -0.04(-0.42%)
Jan 26, 2005 10.55 10.67 10.53 10.64 832,122 +0.11(+1.05%)
Jan 25, 2005 10.60 10.60 10.48 10.53 577,963 -0.13(-1.24%)
Jan 24, 2005 10.80 10.82 10.66 10.67 380,334 -0.13(-1.19%)
Jan 21, 2005 10.71 10.85 10.68 10.80 472,139 +0.13(+1.20%)
Jan 20, 2005 10.59 10.70 10.50 10.67 455,858 +0.02(+0.17%)
Jan 19, 2005 10.70 10.72 10.59 10.65 595,826 -0.05(-0.45%)
Jan 18, 2005 10.87 10.87 10.66 10.70 1,597,765 -0.17(-1.59%)
Jan 14, 2005 10.90 10.94 10.81 10.87 440,256 -0.16(-1.48%)
Jan 13, 2005 10.92 11.07 10.88 11.03 841,845 +0.08(+0.73%)
Jan 12, 2005 10.94 10.98 10.84 10.95 558,969 +0.12(+1.10%)
Jan 11, 2005 10.73 10.84 10.71 10.83 627,709 +0.11(+1.03%)
Jan 10, 2005 10.76 10.76 10.68 10.72 464,451 +0.05(+0.46%)
Jan 07, 2005 10.72 10.83 10.67 10.68 568,466 -0.05(-0.45%)
Jan 06, 2005 10.52 10.74 10.50 10.72 705,269 +0.19(+1.85%)
Jan 05, 2005 10.46 10.64 10.45 10.53 542,010 +0.03(+0.25%)
Jan 04, 2005 10.53 10.54 10.45 10.50 498,821 -0.04(-0.42%)
Jan 03, 2005 10.61 10.66 10.55 10.55 324,030 -0.12(-1.16%)
Dec 31, 2004 10.67 10.74 10.65 10.67 408,373 +0.01(+0.12%)
Dec 30, 2004 10.51 10.68 10.51 10.66 350,486 +0.09(+0.84%)
Dec 29, 2004 10.45 10.58 10.45 10.57 474,174 +0.19(+1.79%)
Dec 28, 2004 10.39 10.43 10.31 10.38 417,870 -0.07(-0.68%)
Dec 27, 2004 10.39 10.49 10.38 10.45 210,065 +0.08(+0.72%)
Dec 23, 2004 10.41 10.48 10.36 10.38 332,849 +0.00(+0.04%)
Dec 22, 2004 10.41 10.41 10.30 10.38 707,530 -0.07(-0.63%)
Dec 21, 2004 10.43 10.48 10.40 10.44 355,913 +0.00(+0.04%)
Dec 20, 2004 10.49 10.50 10.41 10.44 381,238 -0.05(-0.51%)
Dec 17, 2004 10.41 10.52 10.40 10.49 784,185 +0.09(+0.85%)
Dec 16, 2004 10.50 10.50 10.34 10.40 1,117,938 -0.20(-1.88%)
Dec 15, 2004 10.38 10.61 10.31 10.60 1,316,472 +0.29(+2.83%)
Dec 14, 2004 10.14 10.32 10.14 10.31 500,404 +0.08(+0.78%)
Dec 13, 2004 10.22 10.24 10.13 10.23 754,563 -0.10(-0.98%)
Dec 10, 2004 10.61 10.61 10.27 10.33 958,750 +0.01(+0.13%)
Dec 09, 2004 10.23 10.32 10.20 10.32 584,068 +0.01(+0.13%)
Dec 08, 2004 10.17 10.32 10.13 10.30 551,281 +0.02(+0.17%)
Dec 07, 2004 10.40 10.41 10.26 10.29 818,781 -0.14(-1.36%)
Dec 06, 2004 10.53 10.53 10.40 10.43 832,801 -0.16(-1.54%)
Dec 03, 2004 10.48 10.59 10.44 10.59 1,223,310 +0.17(+1.66%)
Dec 02, 2004 10.70 10.70 10.38 10.42 1,048,067 -0.23(-2.16%)
Dec 01, 2004 10.70 10.74 10.59 10.65 1,097,135 -0.08(-0.70%)
Nov 30, 2004 10.76 10.78 10.71 10.72 310,689 -0.03(-0.29%)
Nov 29, 2004 10.81 10.84 10.76 10.76 436,412 -0.12(-1.14%)
Nov 26, 2004 10.86 10.89 10.73 10.88 295,313 +0.02(+0.16%)
Nov 24, 2004 10.87 10.90 10.83 10.86 482,088 +0.07(+0.62%)
Nov 23, 2004 10.69 10.81 10.66 10.80 673,838 +0.11(+0.99%)
Nov 22, 2004 10.61 10.72 10.59 10.69 690,345 +0.09(+0.88%)
Nov 19, 2004 10.71 10.78 10.57 10.60 507,187 -0.08(-0.75%)
Nov 18, 2004 10.64 10.68 10.61 10.68 599,671 -0.08(-0.70%)
Nov 17, 2004 10.77 10.78 10.65 10.75 423,975 +0.07(+0.66%)
Nov 16, 2004 10.66 10.75 10.60 10.68 456,762 +0.02(+0.17%)
Nov 15, 2004 10.50 10.70 10.50 10.66 418,548 +0.08(+0.71%)
Nov 12, 2004 10.44 10.60 10.41 10.59 560,326 +0.15(+1.44%)
Nov 11, 2004 10.38 10.46 10.30 10.44 359,531 +0.06(+0.55%)
Nov 10, 2004 10.20 10.39 10.17 10.38 669,542 +0.18(+1.78%)
Nov 09, 2004 10.13 10.21 10.04 10.20 696,450 +0.00(+0.04%)
Nov 08, 2004 10.23 10.24 10.18 10.19 378,751 -0.04(-0.39%)
Nov 05, 2004 10.21 10.26 10.14 10.23 531,834 +0.04(+0.43%)
Nov 04, 2004 10.26 10.28 10.15 10.19 660,497 -0.04(-0.43%)
Nov 03, 2004 10.24 10.35 10.22 10.23 448,170 +0.04(+0.43%)
Nov 02, 2004 10.18 10.23 10.15 10.19 333,527 -0.00(-0.04%)
Nov 01, 2004 10.23 10.23 10.14 10.19 290,564 -0.08(-0.73%)
Oct 29, 2004 10.28 10.31 10.21 10.27 389,379 -0.04(-0.34%)
Oct 28, 2004 10.22 10.34 10.18 10.30 441,839 +0.14(+1.39%)
Oct 27, 2004 10.18 10.22 10.13 10.16 354,556 -0.03(-0.30%)
Oct 26, 2004 10.17 10.20 10.11 10.19 318,603 +0.03(+0.31%)
Oct 25, 2004 10.16 10.25 10.11 10.16 731,951 -0.00(-0.04%)
Oct 22, 2004 10.01 10.17 10.01 10.17 1,381,368 +0.13(+1.28%)
Oct 21, 2004 10.13 10.17 10.02 10.04 536,583 -0.09(-0.87%)
Oct 20, 2004 9.990 10.17 9.968 10.13 822,625 +0.19(+1.91%)
Oct 19, 2004 10.02 10.04 9.906 9.937 896,793 -0.08(-0.75%)
Oct 18, 2004 9.968 10.05 9.955 10.01 310,237 +0.06(+0.62%)
Oct 15, 2004 9.827 9.973 9.827 9.950 504,926 +0.12(+1.26%)
Oct 14, 2004 9.791 9.950 9.787 9.827 576,606 +0.03(+0.27%)
Oct 13, 2004 9.694 9.835 9.681 9.800 367,445 +0.10(+1.05%)
Oct 12, 2004 9.712 9.778 9.676 9.698 326,969 -0.08(-0.81%)
Oct 11, 2004 9.760 9.809 9.760 9.778 105,372 +0.00(+0.05%)
Oct 08, 2004 9.725 9.862 9.725 9.774 250,767 +0.08(+0.82%)
Oct 07, 2004 9.778 9.800 9.672 9.694 246,018 -0.08(-0.77%)
Oct 06, 2004 9.765 9.796 9.672 9.769 341,893 +0.00(+0.05%)
Oct 05, 2004 9.778 9.924 9.747 9.765 499,273 -0.05(-0.50%)
Oct 04, 2004 9.729 9.840 9.685 9.813 432,115 +0.08(+0.86%)
Oct 01, 2004 9.606 9.751 9.535 9.729 640,146 +0.15(+1.62%)
Sep 30, 2004 9.552 9.636 9.526 9.575 715,218 -0.01(-0.09%)
Sep 29, 2004 9.738 9.743 9.579 9.583 2,010,887 -0.15(-1.54%)
Sep 28, 2004 9.720 9.751 9.654 9.734 363,375 +0.01(+0.14%)
Sep 27, 2004 9.796 9.831 9.694 9.720 602,610 -0.15(-1.48%)
Sep 24, 2004 9.791 9.906 9.765 9.866 375,133 +0.11(+1.09%)
Sep 23, 2004 9.782 9.791 9.738 9.760 325,839 -0.04(-0.36%)
Sep 22, 2004 9.734 9.800 9.707 9.796 360,661 +0.06(+0.64%)
Sep 21, 2004 9.685 9.787 9.654 9.734 411,765 +0.10(+1.01%)
Sep 20, 2004 9.606 9.685 9.601 9.636 314,307 -0.06(-0.59%)
Sep 17, 2004 9.486 9.707 9.486 9.694 999,451 +0.08(+0.83%)
Sep 16, 2004 9.521 9.628 9.517 9.614 407,016 +0.09(+0.98%)
Sep 15, 2004 9.504 9.561 9.442 9.521 519,624 -0.04(-0.46%)
Sep 14, 2004 9.628 9.645 9.517 9.566 465,355 -0.06(-0.64%)
Sep 13, 2004 9.623 9.707 9.539 9.628 575,476 -0.15(-1.49%)
Sep 10, 2004 9.769 9.831 9.729 9.774 653,713 -0.02(-0.23%)
Sep 09, 2004 9.667 9.796 9.667 9.796 1,060,504 +0.13(+1.33%)
Sep 08, 2004 9.778 9.778 9.654 9.667 1,813,710 -0.10(-1.00%)
Sep 07, 2004 9.460 9.774 9.460 9.765 781,471 +0.41(+4.40%)
Sep 03, 2004 9.309 9.389 9.292 9.353 301,192 +0.00(+0.00%)
Sep 02, 2004 9.331 9.389 9.309 9.353 363,149 +0.01(+0.14%)
Sep 01, 2004 9.212 9.349 9.212 9.340 372,872 +0.13(+1.44%)
Aug 31, 2004 9.110 9.221 9.110 9.207 249,410 +0.12(+1.31%)
Aug 30, 2004 9.137 9.177 9.079 9.088 304,131 -0.04(-0.48%)
Aug 27, 2004 9.234 9.234 9.079 9.132 737,604 -0.12(-1.34%)
Aug 26, 2004 9.353 9.362 9.234 9.256 284,459 -0.13(-1.41%)
Aug 25, 2004 9.349 9.393 9.261 9.389 352,295 +0.01(+0.14%)
Aug 24, 2004 9.384 9.429 9.345 9.376 236,295 +0.06(+0.62%)
Aug 23, 2004 9.433 9.433 9.309 9.318 380,786 -0.11(-1.22%)
Aug 20, 2004 9.269 9.495 9.265 9.433 547,211 +0.15(+1.62%)
Aug 19, 2004 9.177 9.331 9.110 9.283 460,833 +0.11(+1.21%)
Aug 18, 2004 9.265 9.265 9.154 9.172 492,489 -0.08(-0.91%)
Aug 17, 2004 9.252 9.305 9.207 9.256 320,412 +0.02(+0.24%)
Aug 16, 2004 9.292 9.318 9.212 9.234 341,441 -0.05(-0.57%)
Aug 13, 2004 9.185 9.314 9.159 9.287 346,868 +0.19(+2.04%)
Aug 12, 2004 9.132 9.190 9.044 9.101 648,060 +0.00(+0.00%)
Aug 11, 2004 9.097 9.163 9.066 9.101 540,879 -0.08(-0.91%)
Aug 10, 2004 9.146 9.203 9.093 9.185 286,268 +0.08(+0.92%)
Aug 09, 2004 9.132 9.146 9.066 9.101 421,488 +0.03(+0.29%)
Aug 06, 2004 9.154 9.194 9.053 9.075 588,591 -0.05(-0.53%)
Aug 05, 2004 9.398 9.398 9.057 9.123 794,134 -0.27(-2.92%)
Aug 04, 2004 9.349 9.411 9.230 9.398 1,229,642 +0.05(+0.57%)
Aug 03, 2004 9.265 9.398 9.199 9.345 558,743 +0.06(+0.62%)
Aug 02, 2004 9.464 9.464 9.163 9.287 527,312 +0.01(+0.14%)
Jul 30, 2004 9.287 9.340 9.230 9.274 714,087 -0.04(-0.47%)
Jul 29, 2004 8.911 9.327 8.911 9.318 1,578,545 +0.36(+4.05%)
Jul 28, 2004 8.832 8.960 8.783 8.955 389,831 +0.12(+1.35%)
Jul 27, 2004 8.694 8.858 8.641 8.836 607,359 +0.14(+1.63%)
Jul 26, 2004 8.898 8.951 8.672 8.694 714,314 -0.25(-2.82%)
Jul 23, 2004 8.911 8.978 8.911 8.947 362,696 -0.03(-0.30%)
Jul 22, 2004 8.863 8.991 8.863 8.973 847,498 +0.13(+1.45%)
Jul 21, 2004 8.770 8.893 8.756 8.845 700,972 +0.06(+0.65%)
Jul 20, 2004 8.801 8.840 8.717 8.787 300,061 -0.04(-0.50%)
Jul 19, 2004 8.814 8.907 8.787 8.832 397,971 +0.08(+0.86%)
Jul 16, 2004 8.845 8.885 8.686 8.756 427,593 +0.00(+0.00%)
Jul 15, 2004 8.911 8.933 8.712 8.756 1,214,944 -0.18(-1.98%)
Jul 14, 2004 8.911 8.973 8.880 8.933 1,605,680 +0.00(+0.05%)
Jul 13, 2004 8.854 8.938 8.792 8.929 687,405 +0.05(+0.60%)
Jul 12, 2004 8.911 8.916 8.867 8.876 496,107 +0.03(+0.35%)
Jul 09, 2004 8.734 8.871 8.734 8.845 564,848 +0.11(+1.27%)
Jul 08, 2004 8.765 8.809 8.730 8.734 681,300 -0.04(-0.40%)
Jul 07, 2004 8.823 8.840 8.752 8.770 202,377 -0.03(-0.30%)
Jul 06, 2004 8.871 8.885 8.779 8.796 817,877 -0.00(-0.05%)
Jul 02, 2004 8.774 8.885 8.703 8.801 504,248 +0.11(+1.32%)
Jul 01, 2004 8.809 8.898 8.672 8.686 361,340 -0.18(-2.00%)
Jun 30, 2004 8.845 8.902 8.774 8.863 520,076 +0.04(+0.45%)
Jun 29, 2004 8.734 8.867 8.712 8.823 1,006,235 +0.14(+1.58%)
Jun 28, 2004 8.699 8.721 8.668 8.686 316,568 +0.03(+0.36%)
Jun 25, 2004 8.637 8.756 8.628 8.655 602,610 +0.02(+0.26%)
Jun 24, 2004 8.637 8.694 8.571 8.633 756,372 +0.01(+0.15%)
Jun 23, 2004 8.641 8.650 8.535 8.619 543,367 +0.05(+0.57%)
Jun 22, 2004 8.540 8.637 8.526 8.571 1,306,523 +0.08(+0.94%)
Jun 21, 2004 8.403 8.491 8.341 8.491 408,825 +0.10(+1.16%)
Jun 18, 2004 8.327 8.535 8.327 8.394 444,100 +0.07(+0.85%)
Jun 17, 2004 8.310 8.376 8.266 8.323 933,198 +0.04(+0.53%)
Jun 16, 2004 8.407 8.407 8.257 8.279 1,788,385 -0.16(-1.89%)
Jun 15, 2004 8.403 8.504 8.389 8.438 766,547 +0.05(+0.58%)
Jun 14, 2004 8.712 8.712 8.363 8.389 1,351,973 -0.39(-4.48%)
Jun 10, 2004 8.783 8.801 8.725 8.783 559,873 +0.04(+0.46%)
Jun 09, 2004 8.849 8.880 8.717 8.743 760,216 -0.10(-1.15%)
Jun 08, 2004 8.885 8.898 8.809 8.845 245,566 -0.04(-0.40%)
Jun 07, 2004 8.938 8.955 8.858 8.880 261,621 +0.04(+0.40%)
Jun 04, 2004 8.929 8.955 8.827 8.845 403,850 -0.02(-0.25%)
Jun 03, 2004 8.809 8.902 8.809 8.867 693,058 +0.06(+0.65%)
Jun 02, 2004 8.801 8.876 8.739 8.809 431,437 +0.03(+0.35%)
Jun 01, 2004 8.765 8.787 8.681 8.779 430,533 -0.02(-0.25%)
May 28, 2004 8.787 8.849 8.779 8.801 487,741 -0.05(-0.55%)
May 27, 2004 8.721 8.880 8.721 8.849 645,573 +0.22(+2.56%)
May 26, 2004 8.712 8.787 8.606 8.628 369,480 -0.03(-0.31%)
May 25, 2004 8.610 8.690 8.602 8.655 232,225 +0.04(+0.51%)
May 24, 2004 8.579 8.703 8.575 8.610 414,704 +0.01(+0.10%)
May 21, 2004 8.646 8.668 8.535 8.602 310,237 -0.00(-0.05%)
May 20, 2004 8.606 8.655 8.571 8.606 272,248 -0.00(-0.05%)
May 19, 2004 8.624 8.686 8.602 8.610 317,699 +0.10(+1.14%)
May 18, 2004 8.593 8.655 8.513 8.513 526,860 -0.08(-0.93%)
May 17, 2004 8.624 8.774 8.562 8.593 643,086 -0.09(-1.07%)
May 14, 2004 8.633 8.756 8.531 8.686 575,023 +0.16(+1.92%)
May 13, 2004 8.438 8.571 8.372 8.522 1,476,791 +0.07(+0.84%)
May 12, 2004 8.575 8.575 8.403 8.451 582,259 -0.11(-1.24%)
May 11, 2004 8.628 8.686 8.557 8.557 558,743 -0.02(-0.26%)
May 10, 2004 8.717 8.734 8.526 8.579 631,553 -0.23(-2.66%)
May 07, 2004 8.969 9.008 8.787 8.814 447,718 -0.21(-2.35%)
May 06, 2004 9.022 9.101 8.911 9.026 648,286 +0.03(+0.29%)
May 05, 2004 9.000 9.022 8.920 9.000 626,353 +0.07(+0.79%)
May 04, 2004 8.796 8.964 8.779 8.929 959,202 +0.22(+2.49%)
May 03, 2004 8.898 8.982 8.712 8.712 1,045,354 -0.11(-1.20%)
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%)
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.