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

BCE (NY: BCE )

32.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2008 3.531 3.719 3.525 3.669 12,839,948 +0.13(+3.59%)
Dec 30, 2008 3.400 3.556 3.393 3.542 20,043,852 +0.14(+4.11%)
Dec 29, 2008 3.395 3.457 3.379 3.402 15,445,672 -0.02(-0.63%)
Dec 26, 2008 3.452 3.456 3.389 3.423 3,212,103 -0.02(-0.47%)
Dec 24, 2008 3.321 3.443 3.321 3.440 3,277,181 +0.08(+2.34%)
Dec 23, 2008 3.278 3.393 3.278 3.361 17,856,134 +0.08(+2.40%)
Dec 22, 2008 3.343 3.346 3.255 3.282 12,441,077 -0.03(-0.97%)
Dec 19, 2008 3.323 3.330 3.257 3.314 17,053,026 -0.05(-1.60%)
Dec 18, 2008 3.298 3.380 3.298 3.368 36,713,672 +0.09(+2.62%)
Dec 17, 2008 3.223 3.339 3.180 3.282 34,261,320 +0.10(+3.21%)
Dec 16, 2008 3.176 3.201 3.080 3.180 22,491,484 +0.07(+2.30%)
Dec 15, 2008 3.166 3.207 3.080 3.108 14,880,918 +0.05(+1.76%)
Dec 12, 2008 3.178 3.178 3.017 3.055 24,737,946 -0.15(-4.75%)
Dec 11, 2008 3.253 3.370 3.158 3.207 20,168,848 -0.07(-2.08%)
Dec 10, 2008 3.241 3.300 3.214 3.275 6,217,592 +0.09(+2.70%)
Dec 09, 2008 3.312 3.371 3.175 3.189 17,098,896 -0.33(-9.36%)
Dec 08, 2008 3.311 4.025 3.269 3.518 27,006,336 +0.33(+10.33%)
Dec 05, 2008 3.132 3.210 3.038 3.189 16,937,988 -0.02(-0.67%)
Dec 04, 2008 3.133 3.380 3.078 3.210 18,252,096 +0.07(+2.28%)
Dec 03, 2008 3.092 3.151 3.049 3.139 8,385,488 -0.04(-1.30%)
Dec 02, 2008 3.377 3.377 3.071 3.180 16,445,349 -0.13(-3.90%)
Dec 01, 2008 3.495 3.542 3.277 3.309 19,868,822 -0.23(-6.62%)
Nov 28, 2008 3.606 3.653 3.538 3.543 7,931,844 -0.15(-4.07%)
Nov 26, 2008 3.404 3.792 3.329 3.694 124,168,568 -1.91(-34.05%)
Nov 25, 2008 5.595 5.678 5.488 5.601 17,139,002 +0.10(+1.79%)
Nov 24, 2008 5.293 5.556 5.237 5.502 8,666,146 +0.68(+14.03%)
Nov 21, 2008 5.051 5.051 4.476 4.825 11,553,889 -0.11(-2.18%)
Nov 20, 2008 5.192 5.192 4.892 4.933 14,074,110 -0.27(-5.23%)
Nov 19, 2008 5.534 5.545 5.192 5.205 8,590,188 -0.38(-6.74%)
Nov 18, 2008 5.499 5.599 5.472 5.581 8,853,643 +0.12(+2.16%)
Nov 17, 2008 5.411 5.524 5.366 5.463 3,585,920 +0.05(+0.96%)
Nov 14, 2008 5.511 5.550 5.384 5.411 4,027,986 -0.12(-2.14%)
Nov 13, 2008 5.482 5.549 5.364 5.529 6,416,751 +0.12(+2.25%)
Nov 12, 2008 5.626 5.626 5.359 5.407 4,701,382 -0.22(-3.97%)
Nov 11, 2008 5.663 5.746 5.613 5.631 5,678,808 -0.04(-0.79%)
Nov 10, 2008 5.738 5.758 5.579 5.676 3,307,095 +0.01(+0.19%)
Nov 07, 2008 5.581 5.740 5.565 5.665 3,520,273 +0.17(+3.13%)
Nov 06, 2008 5.441 5.522 5.411 5.493 3,038,747 +0.06(+1.15%)
Nov 05, 2008 5.500 5.561 5.411 5.431 2,394,411 -0.12(-2.16%)
Nov 04, 2008 5.472 5.593 5.456 5.550 2,581,322 +0.20(+3.75%)
Nov 03, 2008 5.280 5.371 5.273 5.350 2,244,071 +0.16(+3.00%)
Oct 31, 2008 5.210 5.316 5.144 5.194 5,274,062 -0.09(-1.79%)
Oct 30, 2008 5.139 5.312 5.114 5.289 5,299,558 +0.28(+5.50%)
Oct 29, 2008 4.908 5.080 4.895 5.013 6,077,791 +0.13(+2.71%)
Oct 28, 2008 4.849 4.890 4.687 4.881 4,032,600 +0.13(+2.67%)
Oct 27, 2008 4.868 4.942 4.725 4.754 3,453,441 -0.16(-3.31%)
Oct 24, 2008 4.662 4.967 4.619 4.917 6,094,223 -0.08(-1.51%)
Oct 23, 2008 5.015 5.140 4.935 4.992 6,896,852 -0.11(-2.07%)
Oct 22, 2008 5.105 5.174 5.049 5.097 12,384,556 -0.21(-3.91%)
Oct 21, 2008 5.115 5.337 5.115 5.305 5,672,799 +0.01(+0.24%)
Oct 20, 2008 5.278 5.368 5.029 5.293 13,510,283 +0.04(+0.82%)
Oct 17, 2008 4.834 5.302 4.782 5.250 5,038,678 +0.35(+7.20%)
Oct 16, 2008 4.872 4.972 4.671 4.897 10,490,050 +0.06(+1.33%)
Oct 15, 2008 5.176 5.176 4.832 4.832 6,670,186 -0.41(-7.76%)
Oct 14, 2008 5.568 5.604 5.114 5.239 10,191,677 -0.08(-1.58%)
Oct 13, 2008 5.089 5.323 5.047 5.323 8,389,069 +0.35(+6.94%)
Oct 10, 2008 5.185 5.185 4.730 4.978 10,106,510 -0.38(-7.12%)
Oct 09, 2008 5.389 5.423 5.160 5.359 18,587,074 +0.03(+0.47%)
Oct 08, 2008 5.198 5.556 5.072 5.334 21,401,256 -0.04(-0.70%)
Oct 07, 2008 5.622 5.660 5.250 5.371 20,610,546 -0.18(-3.23%)
Oct 06, 2008 5.636 5.644 5.198 5.550 11,538,234 -0.23(-4.02%)
Oct 03, 2008 5.803 6.054 5.783 5.783 4,613,193 +0.01(+0.15%)
Oct 02, 2008 6.072 6.072 5.744 5.774 4,844,037 -0.30(-4.92%)
Oct 01, 2008 6.161 6.179 6.029 6.073 2,887,028 -0.14(-2.28%)
Sep 30, 2008 6.023 6.267 6.023 6.215 4,567,100 +0.27(+4.49%)
Sep 29, 2008 6.383 6.383 5.903 5.948 8,013,158 -0.50(-7.80%)
Sep 26, 2008 6.349 6.460 6.265 6.451 0 +0.05(+0.84%)
Sep 25, 2008 6.453 6.490 6.379 6.397 3,472,464 -0.04(-0.69%)
Sep 24, 2008 6.381 6.464 6.374 6.442 2,650,728 +0.08(+1.32%)
Sep 23, 2008 6.247 6.440 6.208 6.358 4,696,473 +0.08(+1.28%)
Sep 22, 2008 6.446 6.512 6.267 6.277 4,625,905 -0.13(-2.04%)
Sep 19, 2008 6.440 6.802 6.281 6.408 0 +0.47(+7.90%)
Sep 18, 2008 5.851 6.054 5.355 5.939 15,384,314 +0.25(+4.37%)
Sep 17, 2008 6.177 6.179 5.550 5.690 23,934,418 -0.50(-8.10%)
Sep 16, 2008 6.261 6.261 5.814 6.191 16,452,364 -0.18(-2.76%)
Sep 15, 2008 6.524 6.526 6.311 6.367 6,090,040 -0.33(-4.92%)
Sep 12, 2008 6.519 6.747 6.519 6.696 2,648,187 +0.20(+3.00%)
Sep 11, 2008 6.542 6.542 6.379 6.501 2,365,709 -0.05(-0.74%)
Sep 10, 2008 6.619 6.625 6.532 6.550 2,436,221 -0.04(-0.57%)
Sep 09, 2008 6.696 6.714 6.580 6.587 7,940,836 -0.11(-1.63%)
Sep 08, 2008 6.739 6.759 6.661 6.696 1,640,081 -0.01(-0.19%)
Sep 05, 2008 6.700 6.736 6.653 6.709 0 +0.04(+0.59%)
Sep 04, 2008 6.770 6.777 6.670 6.670 1,231,922 -0.10(-1.51%)
Sep 03, 2008 6.718 6.811 6.687 6.772 1,095,512 +0.03(+0.48%)
Sep 02, 2008 6.770 6.770 6.723 6.739 1,268,521 -0.03(-0.50%)
Aug 29, 2008 6.802 6.816 6.764 6.773 876,894 -0.07(-1.02%)
Aug 28, 2008 6.849 6.854 6.795 6.843 692,429 +0.00(+0.03%)
Aug 27, 2008 6.832 6.849 6.809 6.841 585,620 +0.03(+0.39%)
Aug 26, 2008 6.825 6.863 6.806 6.815 1,720,954 +0.02(+0.34%)
Aug 25, 2008 6.838 6.840 6.789 6.791 2,713,644 -0.01(-0.21%)
Aug 22, 2008 6.831 6.843 6.806 6.806 713,943 -0.03(-0.47%)
Aug 21, 2008 6.770 6.845 6.770 6.838 1,244,975 +0.09(+1.38%)
Aug 20, 2008 6.750 6.761 6.723 6.745 589,038 +0.00(+0.00%)
Aug 19, 2008 6.747 6.759 6.725 6.745 809,917 -0.02(-0.34%)
Aug 18, 2008 6.773 6.781 6.738 6.768 1,238,077 +0.01(+0.11%)
Aug 15, 2008 6.730 6.779 6.705 6.761 0 +0.05(+0.72%)
Aug 14, 2008 6.739 6.745 6.704 6.713 3,235,952 -0.02(-0.29%)
Aug 13, 2008 6.741 6.743 6.704 6.732 1,179,540 -0.04(-0.58%)
Aug 12, 2008 6.748 6.784 6.745 6.772 1,047,530 +0.05(+0.69%)
Aug 11, 2008 6.730 6.745 6.702 6.725 1,922,325 +0.01(+0.21%)
Aug 08, 2008 6.691 6.732 6.677 6.711 1,556,824 -0.07(-1.03%)
Aug 07, 2008 6.763 6.823 6.741 6.781 1,504,660 +0.01(+0.13%)
Aug 06, 2008 6.723 6.786 6.713 6.772 1,652,173 +0.04(+0.59%)
Aug 05, 2008 6.711 6.789 6.709 6.732 2,335,198 +0.01(+0.16%)
Aug 04, 2008 6.797 6.804 6.721 6.721 1,783,937 -0.08(-1.18%)
Aug 01, 2008 6.788 6.845 6.788 6.802 2,458,282 +0.01(+0.13%)
Jul 31, 2008 6.811 6.829 6.793 6.793 1,523,571 -0.04(-0.58%)
Jul 30, 2008 6.804 6.836 6.797 6.832 1,941,710 +0.03(+0.42%)
Jul 29, 2008 6.804 6.815 6.779 6.804 1,753,660 -0.01(-0.16%)
Jul 28, 2008 6.755 6.834 6.755 6.815 3,711,534 -0.01(-0.10%)
Jul 25, 2008 6.868 6.868 6.818 6.822 2,788,378 -0.03(-0.50%)
Jul 24, 2008 6.913 6.918 6.849 6.856 2,599,574 -0.04(-0.62%)
Jul 23, 2008 6.906 6.915 6.881 6.899 2,817,376 +0.01(+0.16%)
Jul 22, 2008 6.893 6.904 6.845 6.888 4,642,107 -0.03(-0.41%)
Jul 21, 2008 6.933 6.960 6.884 6.917 4,879,217 +0.04(+0.63%)
Jul 18, 2008 6.961 6.981 6.874 6.874 2,969,174 -0.07(-0.98%)
Jul 17, 2008 6.872 6.942 6.872 6.942 4,938,721 +0.06(+0.91%)
Jul 16, 2008 6.872 6.890 6.845 6.879 6,457,037 +0.03(+0.37%)
Jul 15, 2008 6.929 6.947 6.845 6.854 6,863,012 -0.08(-1.16%)
Jul 14, 2008 6.988 6.995 6.909 6.935 7,018,563 -0.02(-0.23%)
Jul 11, 2008 6.875 6.981 6.863 6.951 7,755,936 +0.06(+0.91%)
Jul 10, 2008 6.942 6.960 6.888 6.888 6,128,549 -0.04(-0.54%)
Jul 09, 2008 6.965 7.006 6.920 6.926 15,217,822 +0.01(+0.16%)
Jul 08, 2008 6.879 6.926 6.829 6.915 14,365,429 -0.01(-0.08%)
Jul 07, 2008 6.931 6.979 6.861 6.920 20,658,822 +0.70(+11.22%)
Jul 04, 2008 6.295 6.295 6.181 6.222 3,940,317 +0.00(+0.00%)
Jul 03, 2008 6.295 6.295 6.181 6.222 3,940,317 -0.08(-1.33%)
Jul 02, 2008 6.281 6.408 6.270 6.306 5,924,196 +0.05(+0.74%)
Jul 01, 2008 6.170 6.308 6.168 6.260 5,748,935 +0.03(+0.43%)
Jun 30, 2008 6.267 6.317 6.218 6.233 9,845,423 -0.28(-4.32%)
Jun 27, 2008 6.591 6.609 6.508 6.514 6,204,657 -0.04(-0.66%)
Jun 26, 2008 6.614 6.661 6.557 6.557 8,720,684 -0.09(-1.32%)
Jun 25, 2008 6.618 6.680 6.601 6.644 10,928,363 +0.07(+1.01%)
Jun 24, 2008 6.516 6.619 6.473 6.578 14,016,796 +0.13(+1.94%)
Jun 23, 2008 6.721 6.723 6.449 6.453 48,212,404 +0.35(+5.69%)
Jun 20, 2008 6.073 6.145 6.061 6.106 38,316,752 +0.04(+0.59%)
Jun 19, 2008 6.152 6.209 6.070 6.070 9,949,680 -0.06(-1.05%)
Jun 18, 2008 6.109 6.163 6.080 6.134 5,522,951 -0.03(-0.41%)
Jun 17, 2008 5.918 6.179 5.851 6.159 14,814,125 +0.30(+5.04%)
Jun 16, 2008 5.862 5.901 5.812 5.864 7,836,194 +0.01(+0.12%)
Jun 13, 2008 5.921 5.953 5.765 5.857 6,364,955 -0.06(-0.97%)
Jun 12, 2008 6.014 6.014 5.873 5.914 8,270,759 -0.17(-2.82%)
Jun 11, 2008 6.055 6.091 6.037 6.086 6,352,880 +0.05(+0.89%)
Jun 10, 2008 6.029 6.043 6.000 6.032 2,276,504 -0.01(-0.09%)
Jun 09, 2008 6.079 6.080 5.995 6.037 1,881,486 -0.05(-0.85%)
Jun 06, 2008 6.088 6.131 6.072 6.089 1,945,961 -0.01(-0.12%)
Jun 05, 2008 6.079 6.168 6.068 6.097 4,369,409 +0.00(+0.00%)
Jun 04, 2008 6.114 6.140 6.064 6.097 3,101,636 -0.06(-1.05%)
Jun 03, 2008 6.299 6.299 6.143 6.161 6,402,096 -0.02(-0.35%)
Jun 02, 2008 6.267 6.292 6.138 6.183 10,573,787 -0.11(-1.74%)
May 30, 2008 6.324 6.344 6.277 6.292 3,597,280 -0.06(-0.93%)
May 29, 2008 6.299 6.351 6.285 6.351 6,938,014 +0.11(+1.69%)
May 28, 2008 6.252 6.304 6.211 6.245 4,877,352 -0.05(-0.82%)
May 27, 2008 6.247 6.347 6.231 6.297 11,984,165 +0.21(+3.44%)
May 26, 2008 5.935 6.097 5.914 6.088 0 +0.00(+0.00%)
May 23, 2008 5.935 6.097 5.914 6.088 23,713,332 +0.16(+2.72%)
May 22, 2008 5.812 6.021 5.767 5.926 112,764,432 -0.85(-12.50%)
May 21, 2008 6.759 6.897 6.730 6.773 5,887,753 +0.01(+0.21%)
May 20, 2008 6.601 6.800 6.601 6.759 14,337,515 +0.20(+3.09%)
May 19, 2008 6.550 6.625 6.508 6.557 35,368,216 -0.39(-5.64%)
May 16, 2008 6.990 7.026 6.935 6.949 3,119,737 -0.04(-0.54%)
May 15, 2008 6.947 7.010 6.938 6.986 3,313,870 +0.04(+0.52%)
May 14, 2008 7.012 7.092 6.942 6.951 5,258,172 -0.03(-0.49%)
May 13, 2008 6.808 6.985 6.808 6.985 9,051,747 +0.21(+3.04%)
May 12, 2008 6.634 6.829 6.589 6.779 6,724,502 +0.16(+2.41%)
May 09, 2008 6.571 6.730 6.571 6.619 1,813,538 +0.02(+0.33%)
May 08, 2008 6.519 6.610 6.462 6.598 1,836,381 +0.05(+0.74%)
May 07, 2008 6.589 6.618 6.526 6.550 2,112,514 +0.02(+0.36%)
May 06, 2008 6.464 6.550 6.410 6.526 2,165,802 +0.02(+0.30%)
May 05, 2008 6.589 6.589 6.492 6.507 2,261,402 -0.05(-0.71%)
May 02, 2008 6.473 6.589 6.469 6.553 3,094,615 +0.08(+1.24%)
May 01, 2008 6.446 6.480 6.399 6.473 3,327,983 -0.06(-0.90%)
Apr 30, 2008 6.467 6.567 6.442 6.532 2,676,699 +0.13(+2.01%)
Apr 29, 2008 6.490 6.490 6.347 6.403 3,345,828 -0.09(-1.35%)
Apr 28, 2008 6.610 6.610 6.428 6.490 2,939,869 -0.09(-1.36%)
Apr 25, 2008 6.537 6.610 6.514 6.580 2,882,080 -0.03(-0.46%)
Apr 24, 2008 6.589 6.634 6.557 6.610 1,717,552 -0.04(-0.59%)
Apr 23, 2008 6.704 6.721 6.578 6.650 3,408,816 -0.15(-2.26%)
Apr 22, 2008 6.813 6.838 6.689 6.804 2,569,454 +0.04(+0.61%)
Apr 21, 2008 6.759 6.782 6.632 6.763 2,177,910 +0.01(+0.11%)
Apr 18, 2008 6.652 6.773 6.646 6.755 4,093,516 +0.19(+2.95%)
Apr 17, 2008 6.573 6.594 6.521 6.562 1,895,896 -0.03(-0.49%)
Apr 16, 2008 6.576 6.646 6.551 6.594 3,282,816 +0.10(+1.54%)
Apr 15, 2008 6.480 6.505 6.439 6.494 2,990,984 +0.08(+1.23%)
Apr 14, 2008 6.467 6.503 6.410 6.415 1,510,317 -0.02(-0.25%)
Apr 11, 2008 6.519 6.532 6.408 6.431 2,956,753 -0.10(-1.59%)
Apr 10, 2008 6.465 6.575 6.444 6.535 3,191,221 +0.09(+1.47%)
Apr 09, 2008 6.394 6.471 6.374 6.440 3,301,409 +0.08(+1.32%)
Apr 08, 2008 6.349 6.371 6.286 6.356 2,326,195 -0.01(-0.11%)
Apr 07, 2008 6.417 6.476 6.362 6.363 3,446,007 -0.02(-0.28%)
Apr 04, 2008 6.320 6.390 6.274 6.381 5,816,476 +0.08(+1.31%)
Apr 03, 2008 6.231 6.320 6.157 6.299 8,378,770 +0.13(+2.18%)
Apr 02, 2008 6.186 6.211 6.106 6.165 4,525,513 +0.02(+0.38%)
Apr 01, 2008 6.134 6.147 6.027 6.141 5,984,995 +0.10(+1.69%)
Mar 31, 2008 6.140 6.195 6.011 6.039 4,932,203 -0.11(-1.86%)
Mar 28, 2008 6.542 6.542 6.089 6.154 8,284,376 -0.34(-5.24%)
Mar 27, 2008 6.301 6.544 6.301 6.494 9,004,860 +0.22(+3.54%)
Mar 26, 2008 6.161 6.353 6.132 6.272 10,274,912 -0.18(-2.86%)
Mar 25, 2008 6.514 6.580 6.449 6.456 2,540,662 -0.09(-1.30%)
Mar 24, 2008 6.440 6.557 6.415 6.542 4,582,576 +0.08(+1.24%)
Mar 21, 2008 6.292 6.503 6.213 6.462 5,481,666 +0.00(+0.00%)
Mar 20, 2008 6.292 6.503 6.213 6.462 5,481,666 +0.09(+1.49%)
Mar 19, 2008 6.584 6.625 6.367 6.367 3,502,925 -0.43(-6.30%)
Mar 18, 2008 6.632 6.807 6.619 6.795 3,423,572 +0.27(+4.17%)
Mar 17, 2008 6.616 6.616 6.397 6.523 4,666,565 -0.21(-3.19%)
Mar 14, 2008 6.901 6.901 6.537 6.738 6,774,019 -0.15(-2.18%)
Mar 13, 2008 6.927 6.951 6.865 6.888 4,746,236 -0.04(-0.62%)
Mar 12, 2008 6.960 7.006 6.922 6.931 2,646,545 -0.04(-0.64%)
Mar 11, 2008 6.843 7.015 6.843 6.976 4,239,455 +0.17(+2.50%)
Mar 10, 2008 6.825 6.872 6.723 6.806 6,567,197 +0.35(+5.38%)
Mar 07, 2008 6.528 6.551 6.413 6.458 2,787,524 -0.08(-1.29%)
Mar 06, 2008 6.677 6.714 6.519 6.542 3,721,912 -0.11(-1.67%)
Mar 05, 2008 6.514 6.666 6.508 6.653 3,268,764 +0.20(+3.16%)
Mar 04, 2008 6.362 6.449 6.358 6.449 2,834,439 +0.03(+0.47%)
Mar 03, 2008 6.469 6.512 6.392 6.419 1,869,054 -0.06(-0.97%)
Feb 29, 2008 6.636 6.661 6.471 6.482 2,172,493 -0.21(-3.08%)
Feb 28, 2008 6.698 6.739 6.634 6.687 1,553,127 -0.01(-0.19%)
Feb 27, 2008 6.739 6.858 6.686 6.700 2,324,910 -0.04(-0.64%)
Feb 26, 2008 6.623 6.782 6.526 6.743 2,977,820 +0.18(+2.81%)
Feb 25, 2008 6.442 6.580 6.413 6.559 1,822,418 +0.17(+2.66%)
Feb 22, 2008 6.308 6.388 6.308 6.388 1,894,494 +0.08(+1.25%)
Feb 21, 2008 6.337 6.353 6.281 6.310 1,708,482 +0.00(+0.03%)
Feb 20, 2008 6.267 6.319 6.222 6.308 1,817,353 +0.02(+0.26%)
Feb 19, 2008 6.258 6.302 6.202 6.292 3,661,062 +0.02(+0.34%)
Feb 18, 2008 6.367 6.396 6.243 6.270 0 +0.00(+0.00%)
Feb 15, 2008 6.367 6.396 6.243 6.270 3,083,534 -0.14(-2.21%)
Feb 14, 2008 6.533 6.551 6.408 6.412 1,630,849 -0.11(-1.67%)
Feb 13, 2008 6.474 6.535 6.453 6.521 12,182,917 +0.10(+1.59%)
Feb 12, 2008 6.439 6.505 6.399 6.419 1,490,105 +0.04(+0.70%)
Feb 11, 2008 6.415 6.446 6.342 6.374 3,542,915 -0.02(-0.25%)
Feb 08, 2008 6.265 6.446 6.249 6.390 4,248,587 +0.25(+3.99%)
Feb 07, 2008 6.220 6.220 6.136 6.145 3,220,928 -0.04(-0.69%)
Feb 06, 2008 6.247 6.356 6.188 6.188 2,296,594 +0.03(+0.52%)
Feb 05, 2008 6.268 6.283 6.132 6.156 3,143,608 -0.27(-4.23%)
Feb 04, 2008 6.564 6.564 6.374 6.428 2,054,200 -0.06(-0.91%)
Feb 01, 2008 6.392 6.487 6.295 6.487 3,019,334 +0.25(+3.99%)
Jan 31, 2008 6.036 6.292 6.000 6.238 5,643,745 +0.11(+1.75%)
Jan 30, 2008 6.225 6.243 5.995 6.131 3,736,991 -0.04(-0.61%)
Jan 29, 2008 6.311 6.338 6.095 6.168 5,399,118 -0.06(-1.03%)
Jan 28, 2008 6.387 6.387 6.166 6.233 4,373,391 -0.22(-3.39%)
Jan 25, 2008 6.571 6.571 6.394 6.451 2,310,556 -0.12(-1.77%)
Jan 24, 2008 6.354 6.625 6.283 6.567 3,963,746 +0.39(+6.26%)
Jan 23, 2008 6.462 6.462 5.941 6.181 4,729,330 +0.08(+1.32%)
Jan 22, 2008 5.962 6.136 5.898 6.100 4,462,608 -0.25(-3.87%)
Jan 21, 2008 6.365 6.492 6.243 6.345 0 +0.00(+0.00%)
Jan 18, 2008 6.365 6.492 6.243 6.345 3,412,715 -0.00(-0.03%)
Jan 17, 2008 6.544 6.623 6.072 6.347 7,272,696 -0.12(-1.88%)
Jan 16, 2008 6.695 6.764 6.465 6.469 3,286,179 -0.23(-3.42%)
Jan 15, 2008 6.761 6.777 6.686 6.698 2,908,721 -0.08(-1.11%)
Jan 14, 2008 6.795 6.861 6.750 6.773 1,663,092 -0.03(-0.50%)
Jan 11, 2008 6.788 6.911 6.736 6.807 2,450,742 -0.04(-0.58%)
Jan 10, 2008 6.732 6.856 6.732 6.847 2,304,413 +0.04(+0.66%)
Jan 09, 2008 6.795 6.815 6.745 6.802 1,858,721 -0.03(-0.47%)
Jan 08, 2008 6.958 6.997 6.815 6.834 1,531,993 -0.11(-1.57%)
Jan 07, 2008 7.004 7.012 6.911 6.943 1,934,679 -0.03(-0.46%)
Jan 04, 2008 7.085 7.096 6.970 6.976 2,533,960 -0.11(-1.49%)
Jan 03, 2008 7.103 7.133 7.076 7.081 704,839 -0.03(-0.43%)
Jan 02, 2008 7.130 7.162 7.072 7.112 1,772,711 -0.00(-0.05%)
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.