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

BCE (NY: BCE )

35.04 -0.15 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2009 8.825 8.865 8.726 8.793 0 -0.17(-1.86%)
Feb 26, 2009 9.081 9.081 8.950 8.959 2,890,575 -0.04(-0.45%)
Feb 25, 2009 8.995 9.103 8.878 9.000 3,860,745 -0.10(-1.14%)
Feb 24, 2009 8.865 9.139 8.811 9.103 3,023,941 +0.29(+3.31%)
Feb 23, 2009 9.067 9.121 8.780 8.811 2,953,014 -0.21(-2.29%)
Feb 20, 2009 9.018 9.103 8.887 9.018 3,782,465 -0.02(-0.25%)
Feb 19, 2009 9.085 9.157 9.013 9.040 2,409,469 +0.05(+0.60%)
Feb 18, 2009 9.206 9.215 8.973 8.986 3,340,608 -0.16(-1.72%)
Feb 17, 2009 9.382 9.382 9.103 9.144 3,240,387 -0.36(-3.83%)
Feb 13, 2009 9.436 9.575 9.373 9.507 2,910,423 +0.13(+1.39%)
Feb 12, 2009 9.220 9.377 9.179 9.377 2,114,768 +0.14(+1.51%)
Feb 11, 2009 9.054 9.364 9.054 9.238 2,834,805 +0.21(+2.29%)
Feb 10, 2009 9.166 9.269 8.995 9.031 2,559,236 -0.24(-2.57%)
Feb 09, 2009 9.251 9.400 9.179 9.269 2,057,242 +0.13(+1.48%)
Feb 06, 2009 8.887 9.287 8.887 9.135 2,878,892 +0.10(+1.14%)
Feb 05, 2009 9.036 9.103 8.977 9.031 3,327,074 -0.04(-0.40%)
Feb 04, 2009 9.112 9.206 9.009 9.067 2,490,853 -0.04(-0.44%)
Feb 03, 2009 8.986 9.128 8.977 9.108 2,202,415 +0.17(+1.86%)
Feb 02, 2009 9.018 9.063 8.896 8.941 3,003,578 -0.25(-2.74%)
Jan 30, 2009 9.202 9.206 9.058 9.193 0 -0.05(-0.53%)
Jan 29, 2009 9.355 9.472 9.206 9.242 3,589,103 -0.21(-2.23%)
Jan 28, 2009 9.485 9.552 9.368 9.454 3,053,915 +0.12(+1.30%)
Jan 27, 2009 9.332 9.337 9.144 9.332 3,319,587 +0.07(+0.73%)
Jan 26, 2009 9.202 9.373 9.193 9.265 2,891,828 +0.15(+1.68%)
Jan 23, 2009 8.793 9.184 8.793 9.112 3,363,833 +0.19(+2.17%)
Jan 22, 2009 8.789 9.013 8.784 8.919 2,969,259 -0.07(-0.75%)
Jan 21, 2009 8.833 8.991 8.730 8.986 3,369,479 +0.12(+1.32%)
Jan 20, 2009 8.982 8.982 8.735 8.869 4,064,727 -0.06(-0.65%)
Jan 16, 2009 8.955 8.977 8.636 8.928 4,171,105 +0.23(+2.63%)
Jan 15, 2009 8.910 8.910 8.582 8.699 5,574,143 -0.07(-0.77%)
Jan 14, 2009 9.108 9.153 8.712 8.766 3,687,396 -0.31(-3.46%)
Jan 13, 2009 9.009 9.184 8.964 9.081 1,989,283 +0.00(+0.00%)
Jan 12, 2009 9.161 9.251 9.045 9.081 2,442,845 -0.10(-1.08%)
Jan 09, 2009 9.337 9.337 9.157 9.179 2,078,735 -0.23(-2.44%)
Jan 08, 2009 9.139 9.409 9.058 9.409 2,548,072 +0.28(+3.10%)
Jan 07, 2009 9.054 9.242 8.995 9.126 2,239,928 -0.03(-0.29%)
Jan 06, 2009 9.283 9.409 9.112 9.153 3,094,059 +0.01(+0.10%)
Jan 05, 2009 9.242 9.260 8.883 9.144 5,515,509 -0.09(-1.02%)
Jan 02, 2009 9.233 9.368 9.179 9.238 0 +0.03(+0.34%)
Jan 01, 2009 8.860 9.332 8.847 9.206 0 +0.00(+0.00%)
Dec 31, 2008 8.860 9.332 8.847 9.206 5,116,620 +0.32(+3.59%)
Dec 30, 2008 8.532 8.923 8.514 8.887 7,987,320 +0.35(+4.11%)
Dec 29, 2008 8.519 8.676 8.479 8.537 6,154,981 -0.05(-0.63%)
Dec 26, 2008 8.663 8.672 8.505 8.591 1,279,998 -0.04(-0.47%)
Dec 24, 2008 8.335 8.640 8.335 8.631 1,305,931 +0.20(+2.34%)
Dec 23, 2008 8.227 8.514 8.227 8.434 7,115,531 +0.20(+2.40%)
Dec 22, 2008 8.389 8.398 8.169 8.236 4,957,673 -0.08(-0.97%)
Dec 19, 2008 8.339 8.357 8.173 8.317 6,795,498 -0.00(-0.02%)
Dec 18, 2008 8.146 8.350 8.146 8.319 14,864,019 +0.21(+2.62%)
Dec 17, 2008 7.960 8.248 7.854 8.106 13,871,152 +0.25(+3.21%)
Dec 16, 2008 7.845 7.907 7.607 7.854 9,105,977 +0.18(+2.30%)
Dec 15, 2008 7.819 7.921 7.607 7.677 6,024,737 +0.13(+1.76%)
Dec 12, 2008 7.850 7.850 7.452 7.545 10,015,487 -0.38(-4.75%)
Dec 11, 2008 8.036 8.323 7.801 7.921 8,165,626 -0.17(-2.08%)
Dec 10, 2008 8.005 8.151 7.938 8.089 2,517,275 +0.21(+2.70%)
Dec 09, 2008 8.181 8.327 7.841 7.876 6,922,715 -0.81(-9.36%)
Dec 08, 2008 8.177 9.942 8.075 8.690 10,933,874 +0.81(+10.33%)
Dec 05, 2008 7.735 7.929 7.505 7.876 6,857,570 -0.05(-0.67%)
Dec 04, 2008 7.739 8.350 7.602 7.929 7,389,604 +0.18(+2.28%)
Dec 03, 2008 7.638 7.783 7.531 7.753 3,394,976 -0.10(-1.30%)
Dec 02, 2008 8.341 8.341 7.584 7.854 6,658,118 -0.32(-3.90%)
Dec 01, 2008 8.633 8.748 8.093 8.173 8,044,156 -0.58(-6.62%)
Nov 28, 2008 8.907 9.022 8.739 8.752 3,211,312 -0.37(-4.07%)
Nov 26, 2008 8.407 9.367 8.221 9.123 50,271,296 -4.71(-34.05%)
Nov 25, 2008 13.82 14.02 13.55 13.83 6,938,953 +0.24(+1.79%)
Nov 24, 2008 13.07 13.72 12.94 13.59 3,508,604 +1.67(+14.03%)
Nov 21, 2008 12.48 12.48 11.06 11.92 4,677,746 -0.27(-2.18%)
Nov 20, 2008 12.82 12.82 12.08 12.18 5,698,091 -0.67(-5.23%)
Nov 19, 2008 13.67 13.70 12.82 12.86 3,477,852 -0.93(-6.74%)
Nov 18, 2008 13.58 13.83 13.51 13.78 3,584,515 +0.29(+2.16%)
Nov 17, 2008 13.36 13.64 13.25 13.49 1,451,807 +0.13(+0.96%)
Nov 14, 2008 13.61 13.71 13.30 13.36 1,630,784 -0.29(-2.14%)
Nov 13, 2008 13.54 13.71 13.25 13.66 2,597,907 +0.30(+2.25%)
Nov 12, 2008 13.90 13.90 13.24 13.36 1,903,417 -0.55(-3.97%)
Nov 11, 2008 13.99 14.19 13.86 13.91 2,299,141 -0.11(-0.79%)
Nov 10, 2008 14.17 14.22 13.78 14.02 1,338,921 +0.03(+0.19%)
Nov 07, 2008 13.78 14.18 13.74 13.99 1,425,229 +0.42(+3.13%)
Nov 06, 2008 13.44 13.64 13.36 13.57 1,230,277 +0.15(+1.15%)
Nov 05, 2008 13.59 13.74 13.36 13.41 969,409 -0.30(-2.16%)
Nov 04, 2008 13.51 13.82 13.48 13.71 1,045,082 +0.50(+3.75%)
Nov 03, 2008 13.04 13.27 13.02 13.21 908,542 +0.38(+3.00%)
Oct 31, 2008 12.87 13.13 12.71 12.83 2,135,274 -0.23(-1.79%)
Oct 30, 2008 12.69 13.12 12.63 13.06 2,145,596 +0.68(+5.50%)
Oct 29, 2008 12.12 12.55 12.09 12.38 2,460,674 +0.33(+2.71%)
Oct 28, 2008 11.98 12.08 11.58 12.06 1,632,651 +0.31(+2.67%)
Oct 27, 2008 12.02 12.21 11.67 11.74 1,398,171 -0.40(-3.31%)
Oct 24, 2008 11.52 12.27 11.41 12.14 2,467,327 -0.19(-1.51%)
Oct 23, 2008 12.39 12.70 12.19 12.33 2,792,282 -0.26(-2.07%)
Oct 22, 2008 12.61 12.78 12.47 12.59 5,014,052 -0.51(-3.91%)
Oct 21, 2008 12.63 13.18 12.63 13.10 2,296,708 +0.03(+0.24%)
Oct 20, 2008 13.04 13.26 12.42 13.07 5,469,818 +0.11(+0.82%)
Oct 17, 2008 11.94 13.09 11.81 12.97 2,039,975 +0.87(+7.20%)
Oct 16, 2008 12.03 12.28 11.54 12.10 4,247,036 +0.16(+1.33%)
Oct 15, 2008 12.79 12.79 11.94 11.94 2,700,513 -1.00(-7.76%)
Oct 14, 2008 13.75 13.84 12.63 12.94 4,126,236 -0.21(-1.58%)
Oct 13, 2008 12.57 13.15 12.47 13.15 3,396,426 +0.85(+6.94%)
Oct 10, 2008 12.81 12.81 11.68 12.29 4,091,755 -0.94(-7.12%)
Oct 09, 2008 13.31 13.40 12.75 13.24 7,525,224 +0.06(+0.47%)
Oct 08, 2008 12.84 13.72 12.53 13.17 8,664,583 -0.09(-0.70%)
Oct 07, 2008 13.89 13.98 12.97 13.27 8,344,453 -0.44(-3.23%)
Oct 06, 2008 13.92 13.94 12.84 13.71 4,671,407 -0.57(-4.02%)
Oct 03, 2008 14.33 14.95 14.28 14.28 1,867,712 +0.02(+0.15%)
Oct 02, 2008 15.00 15.00 14.19 14.26 1,961,172 -0.74(-4.92%)
Oct 01, 2008 15.22 15.26 14.89 15.00 1,168,851 -0.35(-2.28%)
Sep 30, 2008 14.88 15.48 14.88 15.35 1,849,051 +0.66(+4.48%)
Sep 29, 2008 15.77 15.77 14.58 14.69 3,244,233 -1.24(-7.80%)
Sep 26, 2008 15.68 15.96 15.47 15.93 0 +0.13(+0.84%)
Sep 25, 2008 15.94 16.03 15.76 15.80 1,405,873 -0.11(-0.70%)
Sep 24, 2008 15.76 15.96 15.74 15.91 1,073,182 +0.21(+1.32%)
Sep 23, 2008 15.43 15.91 15.33 15.70 1,901,429 +0.20(+1.28%)
Sep 22, 2008 15.92 16.08 15.48 15.51 1,872,859 -0.32(-2.04%)
Sep 19, 2008 15.91 16.80 15.51 15.83 0 +1.16(+7.90%)
Sep 18, 2008 14.45 14.95 13.23 14.67 6,228,544 +0.61(+4.37%)
Sep 17, 2008 15.26 15.26 13.71 14.05 9,690,168 -1.24(-8.10%)
Sep 16, 2008 15.47 15.47 14.36 15.29 6,660,958 -0.43(-2.76%)
Sep 15, 2008 16.12 16.12 15.59 15.73 2,465,633 -0.81(-4.92%)
Sep 12, 2008 16.10 16.66 16.10 16.54 1,072,153 +0.48(+3.00%)
Sep 11, 2008 16.16 16.16 15.76 16.06 957,789 -0.12(-0.74%)
Sep 10, 2008 16.35 16.36 16.13 16.18 986,336 -0.09(-0.57%)
Sep 09, 2008 16.54 16.58 16.25 16.27 3,214,953 -0.27(-1.63%)
Sep 08, 2008 16.65 16.69 16.45 16.54 664,009 -0.03(-0.19%)
Sep 05, 2008 16.55 16.64 16.43 16.57 0 +0.10(+0.59%)
Sep 04, 2008 16.72 16.74 16.47 16.47 498,760 -0.25(-1.51%)
Sep 03, 2008 16.59 16.82 16.52 16.73 443,532 +0.08(+0.48%)
Sep 02, 2008 16.72 16.72 16.61 16.65 513,577 -0.08(-0.50%)
Aug 29, 2008 16.80 16.84 16.71 16.73 355,022 -0.17(-1.02%)
Aug 28, 2008 16.92 16.93 16.78 16.90 280,339 +0.00(+0.03%)
Aug 27, 2008 16.88 16.92 16.82 16.90 237,096 +0.07(+0.39%)
Aug 26, 2008 16.86 16.95 16.81 16.83 696,751 +0.06(+0.34%)
Aug 25, 2008 16.89 16.89 16.77 16.77 1,098,655 -0.04(-0.21%)
Aug 22, 2008 16.87 16.90 16.81 16.81 289,049 -0.08(-0.47%)
Aug 21, 2008 16.72 16.91 16.72 16.89 504,044 +0.23(+1.38%)
Aug 20, 2008 16.67 16.70 16.61 16.66 238,480 +0.00(+0.00%)
Aug 19, 2008 16.66 16.69 16.61 16.66 327,906 -0.06(-0.34%)
Aug 18, 2008 16.73 16.75 16.64 16.72 501,252 +0.02(+0.11%)
Aug 15, 2008 16.62 16.74 16.56 16.70 0 +0.12(+0.72%)
Aug 14, 2008 16.65 16.66 16.56 16.58 1,310,118 -0.05(-0.29%)
Aug 13, 2008 16.65 16.65 16.56 16.63 477,552 -0.10(-0.58%)
Aug 12, 2008 16.67 16.76 16.66 16.73 424,106 +0.11(+0.69%)
Aug 11, 2008 16.62 16.66 16.55 16.61 778,278 +0.04(+0.21%)
Aug 08, 2008 16.53 16.63 16.49 16.58 630,301 -0.17(-1.03%)
Aug 07, 2008 16.70 16.85 16.65 16.75 609,181 +0.02(+0.13%)
Aug 06, 2008 16.61 16.76 16.58 16.73 668,904 +0.10(+0.59%)
Aug 05, 2008 16.58 16.77 16.57 16.63 945,436 +0.03(+0.16%)
Aug 04, 2008 16.79 16.81 16.60 16.60 722,250 -0.20(-1.18%)
Aug 01, 2008 16.77 16.91 16.77 16.80 995,268 +0.02(+0.13%)
Jul 31, 2008 16.82 16.87 16.78 16.78 616,838 -0.10(-0.58%)
Jul 30, 2008 16.81 16.88 16.79 16.88 786,127 +0.07(+0.42%)
Jul 29, 2008 16.81 16.83 16.74 16.81 709,992 -0.03(-0.16%)
Jul 28, 2008 16.69 16.88 16.69 16.83 1,502,664 -0.02(-0.10%)
Jul 25, 2008 16.96 16.96 16.84 16.85 1,128,912 -0.08(-0.50%)
Jul 24, 2008 17.07 17.09 16.92 16.93 1,052,472 -0.11(-0.62%)
Jul 23, 2008 17.06 17.08 17.00 17.04 1,140,652 +0.03(+0.16%)
Jul 22, 2008 17.03 17.05 16.91 17.01 1,879,419 -0.07(-0.41%)
Jul 21, 2008 17.12 17.19 17.00 17.08 1,975,416 +0.11(+0.62%)
Jul 18, 2008 17.19 17.24 16.98 16.98 1,202,109 -0.17(-0.98%)
Jul 17, 2008 16.97 17.15 16.97 17.15 1,999,507 +0.15(+0.91%)
Jul 16, 2008 16.97 17.02 16.91 16.99 2,614,217 +0.06(+0.37%)
Jul 15, 2008 17.11 17.16 16.91 16.93 2,778,581 -0.20(-1.16%)
Jul 14, 2008 17.26 17.28 17.07 17.13 2,841,558 -0.04(-0.23%)
Jul 11, 2008 16.98 17.24 16.95 17.17 3,140,094 +0.15(+0.91%)
Jul 10, 2008 17.15 17.19 17.01 17.01 2,481,224 -0.09(-0.54%)
Jul 09, 2008 17.20 17.30 17.09 17.11 6,161,138 +0.03(+0.16%)
Jul 08, 2008 16.99 17.11 16.87 17.08 5,816,035 -0.01(-0.08%)
Jul 07, 2008 17.12 17.24 16.95 17.09 8,363,999 +1.72(+11.22%)
Jul 04, 2008 15.55 15.55 15.27 15.37 1,595,289 +0.00(+0.00%)
Jul 03, 2008 15.55 15.55 15.27 15.37 1,595,289 -0.21(-1.33%)
Jul 02, 2008 15.51 15.83 15.49 15.58 2,398,489 +0.11(+0.74%)
Jul 01, 2008 15.24 15.58 15.24 15.46 2,327,533 +0.07(+0.43%)
Jun 30, 2008 15.48 15.60 15.36 15.39 3,986,050 -0.69(-4.32%)
Jun 27, 2008 16.28 16.32 16.08 16.09 2,512,038 -0.11(-0.66%)
Jun 26, 2008 16.34 16.45 16.19 16.19 3,530,685 -0.22(-1.32%)
Jun 25, 2008 16.35 16.50 16.31 16.41 4,424,493 +0.16(+1.01%)
Jun 24, 2008 16.09 16.35 15.99 16.25 5,674,886 +0.31(+1.94%)
Jun 23, 2008 16.60 16.61 15.93 15.94 19,519,434 +0.86(+5.69%)
Jun 20, 2008 15.00 15.18 14.97 15.08 15,513,048 +0.09(+0.59%)
Jun 19, 2008 15.20 15.34 14.99 14.99 4,028,260 -0.16(-1.05%)
Jun 18, 2008 15.09 15.22 15.02 15.15 2,236,040 -0.06(-0.41%)
Jun 17, 2008 14.62 15.26 14.45 15.21 5,997,696 +0.73(+5.04%)
Jun 16, 2008 14.48 14.58 14.36 14.48 3,172,587 +0.02(+0.12%)
Jun 13, 2008 14.62 14.70 14.24 14.47 2,576,936 -0.14(-0.97%)
Jun 12, 2008 14.85 14.85 14.51 14.61 3,348,527 -0.42(-2.82%)
Jun 11, 2008 14.96 15.05 14.91 15.03 2,572,048 +0.13(+0.89%)
Jun 10, 2008 14.89 14.93 14.82 14.90 921,673 -0.01(-0.09%)
Jun 09, 2008 15.01 15.02 14.81 14.91 761,744 -0.13(-0.85%)
Jun 06, 2008 15.04 15.14 15.00 15.04 787,848 -0.02(-0.12%)
Jun 05, 2008 15.01 15.24 14.99 15.06 1,769,013 +0.00(+0.00%)
Jun 04, 2008 15.10 15.16 14.98 15.06 1,255,738 -0.16(-1.05%)
Jun 03, 2008 15.56 15.56 15.17 15.22 2,591,973 -0.05(-0.35%)
Jun 02, 2008 15.48 15.54 15.16 15.27 4,280,938 -0.27(-1.74%)
May 30, 2008 15.62 15.67 15.51 15.54 1,456,406 -0.15(-0.93%)
May 29, 2008 15.56 15.69 15.52 15.69 2,808,947 +0.26(+1.69%)
May 28, 2008 15.44 15.57 15.34 15.43 1,974,661 -0.13(-0.82%)
May 27, 2008 15.43 15.68 15.39 15.55 4,851,949 +0.52(+3.44%)
May 26, 2008 14.66 15.06 14.61 15.04 0 +0.00(+0.00%)
May 23, 2008 14.66 15.06 14.61 15.04 9,600,658 +0.40(+2.72%)
May 22, 2008 14.36 14.87 14.24 14.64 45,654,184 -2.09(-12.50%)
May 21, 2008 16.69 17.04 16.62 16.73 2,383,735 +0.04(+0.21%)
May 20, 2008 16.31 16.80 16.31 16.69 5,804,734 +0.50(+3.09%)
May 19, 2008 16.18 16.36 16.08 16.19 14,319,293 -0.97(-5.64%)
May 16, 2008 17.27 17.35 17.13 17.16 1,263,067 -0.09(-0.54%)
May 15, 2008 17.16 17.31 17.14 17.26 1,341,664 +0.09(+0.51%)
May 14, 2008 17.32 17.52 17.15 17.17 2,128,841 -0.08(-0.49%)
May 13, 2008 16.82 17.25 16.82 17.25 3,664,720 +0.51(+3.04%)
May 12, 2008 16.39 16.87 16.27 16.74 2,722,504 +0.39(+2.41%)
May 09, 2008 16.23 16.62 16.23 16.35 734,235 +0.05(+0.33%)
May 08, 2008 16.10 16.33 15.96 16.30 743,483 +0.12(+0.74%)
May 07, 2008 16.27 16.35 16.12 16.18 855,279 +0.06(+0.36%)
May 06, 2008 15.96 16.18 15.83 16.12 876,853 +0.05(+0.30%)
May 05, 2008 16.27 16.27 16.04 16.07 915,558 -0.11(-0.71%)
May 02, 2008 15.99 16.27 15.98 16.19 1,252,896 +0.20(+1.24%)
May 01, 2008 15.92 16.00 15.81 15.99 1,347,378 -0.15(-0.90%)
Apr 30, 2008 15.97 16.22 15.91 16.13 1,083,697 +0.32(+2.01%)
Apr 29, 2008 16.03 16.03 15.68 15.81 1,354,603 -0.22(-1.35%)
Apr 28, 2008 16.33 16.33 15.88 16.03 1,190,245 -0.22(-1.36%)
Apr 25, 2008 16.15 16.33 16.09 16.25 1,166,848 -0.08(-0.46%)
Apr 24, 2008 16.27 16.39 16.19 16.33 695,374 -0.10(-0.59%)
Apr 23, 2008 16.56 16.60 16.25 16.42 1,380,104 -0.38(-2.26%)
Apr 22, 2008 16.83 16.89 16.52 16.81 1,040,277 +0.10(+0.61%)
Apr 21, 2008 16.69 16.75 16.38 16.70 881,756 +0.02(+0.11%)
Apr 18, 2008 16.43 16.73 16.42 16.69 1,657,314 +0.48(+2.95%)
Apr 17, 2008 16.23 16.29 16.11 16.21 767,578 -0.08(-0.49%)
Apr 16, 2008 16.24 16.42 16.18 16.29 1,329,092 +0.25(+1.54%)
Apr 15, 2008 16.00 16.07 15.90 16.04 1,210,939 +0.19(+1.23%)
Apr 14, 2008 15.97 16.06 15.83 15.85 611,472 -0.04(-0.25%)
Apr 11, 2008 16.10 16.13 15.83 15.89 1,197,080 -0.26(-1.59%)
Apr 10, 2008 15.97 16.24 15.92 16.14 1,292,008 +0.23(+1.47%)
Apr 09, 2008 15.79 15.98 15.74 15.91 1,336,619 +0.21(+1.32%)
Apr 08, 2008 15.68 15.73 15.53 15.70 941,791 -0.02(-0.11%)
Apr 07, 2008 15.85 16.00 15.71 15.72 1,395,162 -0.04(-0.28%)
Apr 04, 2008 15.61 15.78 15.50 15.76 2,354,877 +0.20(+1.31%)
Apr 03, 2008 15.39 15.61 15.21 15.56 3,392,256 +0.33(+2.18%)
Apr 02, 2008 15.28 15.34 15.08 15.23 1,832,214 +0.06(+0.38%)
Apr 01, 2008 15.15 15.18 14.89 15.17 2,423,105 +0.25(+1.69%)
Mar 31, 2008 15.16 15.30 14.85 14.92 1,996,868 -0.28(-1.86%)
Mar 28, 2008 16.16 16.16 15.04 15.20 3,354,040 -0.84(-5.24%)
Mar 27, 2008 15.56 16.16 15.56 16.04 3,645,737 +0.55(+3.54%)
Mar 26, 2008 15.22 15.69 15.15 15.49 4,159,934 -0.46(-2.86%)
Mar 25, 2008 16.09 16.25 15.93 15.95 1,028,621 -0.21(-1.30%)
Mar 24, 2008 15.91 16.19 15.85 16.16 1,855,316 +0.20(+1.24%)
Mar 21, 2008 15.54 16.06 15.35 15.96 2,219,325 +0.00(+0.00%)
Mar 20, 2008 15.54 16.06 15.35 15.96 2,219,325 +0.23(+1.49%)
Mar 19, 2008 16.26 16.36 15.73 15.73 1,418,206 -1.06(-6.30%)
Mar 18, 2008 16.38 16.81 16.35 16.78 1,386,078 +0.67(+4.17%)
Mar 17, 2008 16.34 16.34 15.80 16.11 1,889,320 -0.53(-3.19%)
Mar 14, 2008 17.04 17.04 16.15 16.64 2,742,551 -0.37(-2.18%)
Mar 13, 2008 17.11 17.17 16.96 17.01 1,921,577 -0.11(-0.62%)
Mar 12, 2008 17.19 17.30 17.10 17.12 1,071,489 -0.11(-0.64%)
Mar 11, 2008 16.90 17.33 16.90 17.23 1,716,399 +0.42(+2.50%)
Mar 10, 2008 16.86 16.97 16.61 16.81 2,658,817 +0.86(+5.38%)
Mar 07, 2008 16.12 16.18 15.84 15.95 1,128,566 -0.21(-1.29%)
Mar 06, 2008 16.49 16.58 16.10 16.16 1,506,865 -0.27(-1.67%)
Mar 05, 2008 16.09 16.46 16.08 16.43 1,323,402 +0.50(+3.16%)
Mar 04, 2008 15.71 15.93 15.70 15.93 1,147,560 +0.08(+0.47%)
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.