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 (%)
Nov 30, 2016 29.02 29.08 28.64 28.64 1,164,964 -0.31(-1.06%)
Nov 29, 2016 28.77 28.97 28.71 28.95 1,076,635 +0.16(+0.55%)
Nov 28, 2016 28.81 28.84 28.68 28.79 1,123,234 +0.11(+0.39%)
Nov 25, 2016 28.51 28.69 28.51 28.67 721,532 +0.18(+0.63%)
Nov 23, 2016 28.49 28.49 28.49 0 -0.03(-0.09%)
Nov 22, 2016 28.81 28.83 28.48 28.52 1,664,143 -0.21(-0.72%)
Nov 21, 2016 29.04 29.06 28.68 28.73 1,692,799 -0.05(-0.18%)
Nov 18, 2016 28.74 28.83 28.61 28.78 1,085,040 +0.01(+0.05%)
Nov 17, 2016 28.73 28.95 28.65 28.77 3,007,681 +0.10(+0.35%)
Nov 16, 2016 28.57 28.68 28.34 28.67 1,347,092 +0.06(+0.21%)
Nov 15, 2016 28.08 28.62 28.08 28.61 1,614,192 +0.66(+2.38%)
Nov 14, 2016 28.24 28.26 27.81 27.94 2,317,514 -0.27(-0.94%)
Nov 11, 2016 28.42 28.57 28.16 28.21 2,144,437 -0.23(-0.79%)
Nov 10, 2016 29.18 29.19 28.39 28.43 2,544,060 -0.98(-3.32%)
Nov 09, 2016 29.28 29.52 29.18 29.41 2,012,287 -0.37(-1.23%)
Nov 08, 2016 29.67 29.84 29.58 29.78 1,157,317 +0.10(+0.34%)
Nov 07, 2016 29.59 29.69 29.46 29.68 849,964 +0.30(+1.02%)
Nov 04, 2016 29.52 29.59 29.28 29.38 1,275,061 -0.23(-0.76%)
Nov 03, 2016 29.76 29.85 29.55 29.60 1,236,037 -0.13(-0.45%)
Nov 02, 2016 29.86 30.00 29.68 29.74 1,532,080 -0.17(-0.58%)
Nov 01, 2016 30.27 30.29 29.83 29.91 1,149,848 -0.30(-0.99%)
Oct 31, 2016 30.00 30.27 29.98 30.21 1,070,854 +0.14(+0.46%)
Oct 28, 2016 29.98 30.19 29.93 30.07 1,026,692 +0.03(+0.11%)
Oct 27, 2016 30.15 30.16 29.96 30.04 1,189,921 -0.03(-0.09%)
Oct 26, 2016 30.11 30.35 30.02 30.06 1,017,901 -0.09(-0.29%)
Oct 25, 2016 30.45 30.45 30.14 30.15 1,002,424 -0.21(-0.70%)
Oct 24, 2016 30.33 30.38 30.20 30.36 964,232 +0.01(+0.02%)
Oct 21, 2016 30.21 30.37 30.16 30.35 951,514 -0.11(-0.35%)
Oct 20, 2016 30.56 30.67 30.35 30.46 1,052,155 -0.23(-0.76%)
Oct 19, 2016 30.73 30.84 30.60 30.69 959,092 +0.00(+0.00%)
Oct 18, 2016 30.64 30.80 30.47 30.69 912,977 +0.23(+0.74%)
Oct 17, 2016 30.45 30.60 30.38 30.47 998,906 -0.03(-0.11%)
Oct 14, 2016 30.57 30.68 30.49 30.50 890,211 +0.10(+0.33%)
Oct 13, 2016 30.10 30.49 29.95 30.40 963,674 +0.15(+0.48%)
Oct 12, 2016 29.94 30.36 29.88 30.25 1,141,050 +0.25(+0.84%)
Oct 11, 2016 29.98 30.15 29.88 30.00 911,581 -0.05(-0.15%)
Oct 10, 2016 29.89 30.12 29.85 30.05 590,164 +0.29(+0.96%)
Oct 07, 2016 30.08 30.19 29.58 29.76 1,647,554 -0.41(-1.34%)
Oct 06, 2016 30.10 30.23 30.02 30.17 740,798 -0.05(-0.15%)
Oct 05, 2016 30.37 30.47 30.15 30.21 966,533 -0.11(-0.37%)
Oct 04, 2016 30.59 30.75 30.16 30.33 1,133,440 -0.35(-1.15%)
Oct 03, 2016 30.67 30.72 30.41 30.68 958,621 -0.02(-0.07%)
Sep 30, 2016 30.95 31.05 30.69 30.70 855,698 -0.11(-0.35%)
Sep 29, 2016 30.81 30.99 30.72 30.81 896,301 +0.10(+0.33%)
Sep 28, 2016 30.55 30.76 30.40 30.71 1,067,979 +0.21(+0.70%)
Sep 27, 2016 30.39 30.65 30.33 30.49 749,277 +0.01(+0.02%)
Sep 26, 2016 30.55 30.65 30.41 30.49 769,231 -0.13(-0.41%)
Sep 23, 2016 30.84 30.87 30.59 30.61 1,165,880 -0.45(-1.45%)
Sep 22, 2016 31.02 31.19 30.94 31.07 1,165,946 +0.37(+1.19%)
Sep 21, 2016 30.48 30.73 30.30 30.70 842,620 +0.35(+1.14%)
Sep 20, 2016 30.25 30.50 30.10 30.35 985,444 +0.13(+0.44%)
Sep 19, 2016 30.36 30.43 30.16 30.22 857,835 +0.04(+0.13%)
Sep 16, 2016 30.38 30.41 30.01 30.18 1,005,484 -0.37(-1.20%)
Sep 15, 2016 30.23 30.62 30.23 30.55 861,716 +0.25(+0.81%)
Sep 14, 2016 30.06 30.57 30.06 30.30 1,302,262 +0.07(+0.24%)
Sep 13, 2016 30.45 30.45 30.02 30.23 1,948,738 -0.66(-2.12%)
Sep 12, 2016 30.49 31.02 30.46 30.88 1,729,868 +0.18(+0.58%)
Sep 09, 2016 31.08 31.12 30.71 30.71 1,501,176 -0.67(-2.14%)
Sep 08, 2016 31.40 31.49 31.29 31.38 1,498,400 -0.01(-0.02%)
Sep 07, 2016 31.65 31.69 31.29 31.38 936,148 -0.22(-0.69%)
Sep 06, 2016 31.67 31.78 31.42 31.60 1,153,468 +0.30(+0.97%)
Sep 02, 2016 31.07 31.30 31.30 31.30 1,176,004 +0.47(+1.54%)
Sep 01, 2016 30.65 30.92 30.63 30.83 1,029,994 +0.12(+0.41%)
Aug 31, 2016 31.06 31.08 30.59 30.70 1,355,800 -0.45(-1.44%)
Aug 30, 2016 31.34 31.46 31.11 31.15 786,283 -0.29(-0.92%)
Aug 29, 2016 31.11 31.50 31.11 31.44 946,713 +0.31(+0.99%)
Aug 26, 2016 31.59 31.77 31.07 31.13 926,895 -0.36(-1.13%)
Aug 25, 2016 31.52 31.57 31.43 31.48 672,225 -0.04(-0.12%)
Aug 24, 2016 31.56 31.59 31.28 31.52 741,190 -0.03(-0.10%)
Aug 23, 2016 31.79 31.79 31.52 31.55 895,874 +0.01(+0.04%)
Aug 22, 2016 31.41 31.60 31.32 31.54 940,118 +0.03(+0.10%)
Aug 19, 2016 31.54 31.58 31.29 31.51 793,164 -0.26(-0.81%)
Aug 18, 2016 31.79 31.86 31.64 31.77 887,059 -0.03(-0.08%)
Aug 17, 2016 31.88 31.89 31.46 31.79 961,232 -0.05(-0.17%)
Aug 16, 2016 32.14 32.14 31.81 31.84 747,825 -0.18(-0.55%)
Aug 15, 2016 32.16 32.23 32.02 32.02 856,330 -0.03(-0.10%)
Aug 12, 2016 32.07 32.15 32.02 32.05 903,481 +0.04(+0.12%)
Aug 11, 2016 31.90 32.07 31.85 32.02 855,489 +0.26(+0.81%)
Aug 10, 2016 31.87 31.91 31.72 31.76 998,686 +0.13(+0.42%)
Aug 09, 2016 31.42 31.68 31.38 31.63 790,099 +0.24(+0.77%)
Aug 08, 2016 31.32 31.44 31.28 31.38 898,075 +0.05(+0.15%)
Aug 05, 2016 31.40 31.40 31.21 31.34 1,086,061 -0.18(-0.56%)
Aug 04, 2016 31.34 31.61 31.21 31.52 1,187,060 +0.45(+1.44%)
Aug 03, 2016 31.21 31.23 30.99 31.07 1,078,644 -0.13(-0.42%)
Aug 02, 2016 31.63 31.69 31.11 31.20 1,051,689 -0.37(-1.17%)
Aug 01, 2016 31.43 31.61 31.32 31.57 577,970 +0.09(+0.27%)
Jul 29, 2016 31.40 31.68 31.33 31.48 1,258,215 +0.23(+0.74%)
Jul 28, 2016 31.23 31.32 31.15 31.25 772,861 +0.06(+0.19%)
Jul 27, 2016 31.31 31.31 30.92 31.19 912,202 -0.17(-0.54%)
Jul 26, 2016 31.41 31.51 31.31 31.36 900,751 +0.04(+0.13%)
Jul 25, 2016 31.44 31.53 31.22 31.32 1,272,895 -0.22(-0.71%)
Jul 22, 2016 31.59 31.67 31.42 31.55 1,144,379 +0.04(+0.13%)
Jul 21, 2016 31.42 31.63 31.40 31.51 1,035,924 +0.09(+0.29%)
Jul 20, 2016 31.42 31.57 31.35 31.42 1,174,598 -0.06(-0.19%)
Jul 19, 2016 31.50 31.55 31.34 31.48 1,199,915 -0.19(-0.60%)
Jul 18, 2016 31.64 31.76 31.50 31.67 960,792 -0.09(-0.27%)
Jul 15, 2016 31.98 32.00 31.61 31.75 1,004,036 -0.19(-0.60%)
Jul 14, 2016 32.09 32.09 31.86 31.94 1,370,012 +0.20(+0.64%)
Jul 13, 2016 31.46 31.82 31.37 31.74 1,578,565 +0.18(+0.56%)
Jul 12, 2016 31.34 31.69 31.12 31.56 4,652,383 +0.55(+1.78%)
Jul 11, 2016 30.90 31.06 30.74 31.01 2,237,835 +0.14(+0.47%)
Jul 08, 2016 31.17 31.29 30.85 30.86 1,468,455 -0.28(-0.89%)
Jul 07, 2016 31.48 31.52 31.07 31.14 1,037,728 -0.14(-0.44%)
Jul 06, 2016 31.15 31.34 30.85 31.28 1,289,792 +0.07(+0.23%)
Jul 05, 2016 31.04 31.48 30.98 31.21 1,275,772 -0.09(-0.29%)
Jul 01, 2016 31.10 31.30 31.30 31.30 614,242 +0.20(+0.63%)
Jun 30, 2016 30.88 31.17 30.79 31.10 1,378,549 +0.26(+0.85%)
Jun 29, 2016 30.62 30.89 30.54 30.84 1,175,942 +0.43(+1.41%)
Jun 28, 2016 30.38 30.56 30.27 30.41 1,221,222 +0.12(+0.41%)
Jun 27, 2016 30.00 30.33 29.90 30.29 1,426,619 -0.01(-0.02%)
Jun 24, 2016 30.08 30.65 30.04 30.29 1,390,047 -0.72(-2.31%)
Jun 23, 2016 30.88 31.04 30.82 31.01 1,261,692 +0.43(+1.42%)
Jun 22, 2016 30.75 30.80 30.55 30.58 1,142,072 -0.09(-0.30%)
Jun 21, 2016 30.54 30.77 30.34 30.67 1,054,474 +0.24(+0.80%)
Jun 20, 2016 30.55 30.61 30.27 30.42 1,329,268 +0.24(+0.78%)
Jun 17, 2016 30.15 30.29 30.04 30.19 1,405,773 +0.15(+0.50%)
Jun 16, 2016 29.66 30.06 29.44 30.04 1,636,060 +0.00(+0.00%)
Jun 15, 2016 30.20 30.39 30.02 30.04 1,233,046 -0.21(-0.70%)
Jun 14, 2016 29.93 30.33 29.87 30.25 1,277,250 +0.21(+0.70%)
Jun 13, 2016 30.27 30.46 30.00 30.04 1,239,120 -0.46(-1.50%)
Jun 10, 2016 30.74 30.91 30.27 30.49 1,507,389 -0.29(-0.95%)
Jun 09, 2016 30.75 30.87 30.59 30.79 961,335 -0.06(-0.19%)
Jun 08, 2016 31.07 31.10 30.71 30.84 1,225,907 +0.10(+0.32%)
Jun 07, 2016 30.79 30.84 30.62 30.75 1,278,434 +0.03(+0.08%)
Jun 06, 2016 30.60 30.81 30.50 30.72 1,418,639 +0.21(+0.68%)
Jun 03, 2016 30.45 30.57 30.34 30.51 992,073 +0.50(+1.67%)
Jun 02, 2016 29.90 30.09 29.89 30.01 993,041 -0.06(-0.19%)
Jun 01, 2016 29.90 30.09 29.81 30.07 1,272,982 +0.15(+0.50%)
May 31, 2016 30.23 30.25 29.84 29.92 1,628,130 -0.23(-0.78%)
May 27, 2016 30.29 30.16 30.16 30.16 1,182,157 -0.29(-0.94%)
May 26, 2016 30.43 30.53 30.28 30.44 1,202,821 +0.21(+0.71%)
May 25, 2016 30.25 30.29 30.05 30.23 1,462,615 +0.14(+0.48%)
May 24, 2016 30.15 30.26 29.95 30.08 1,385,577 +0.05(+0.17%)
May 23, 2016 29.97 30.12 29.85 30.03 871,937 +0.13(+0.43%)
May 20, 2016 29.86 30.03 29.75 29.90 1,205,844 +0.15(+0.50%)
May 19, 2016 29.85 29.85 29.57 29.75 1,318,733 -0.25(-0.84%)
May 18, 2016 30.11 30.40 29.93 30.01 3,373,546 -0.33(-1.09%)
May 17, 2016 30.12 30.40 30.03 30.34 3,154,008 +0.09(+0.30%)
May 16, 2016 30.12 30.36 30.07 30.25 1,002,480 +0.24(+0.80%)
May 13, 2016 30.07 30.21 29.96 30.01 833,275 -0.25(-0.82%)
May 12, 2016 30.33 30.42 30.03 30.25 967,219 +0.13(+0.43%)
May 11, 2016 29.95 30.17 29.93 30.12 996,444 +0.10(+0.35%)
May 10, 2016 29.79 30.07 29.75 30.02 1,008,458 +0.37(+1.25%)
May 09, 2016 29.72 29.88 29.52 29.65 1,079,535 -0.19(-0.65%)
May 06, 2016 29.67 29.92 29.56 29.84 927,590 +0.02(+0.07%)
May 05, 2016 30.03 30.03 29.70 29.82 1,094,405 -0.03(-0.09%)
May 04, 2016 29.67 29.98 29.59 29.85 1,149,366 -0.04(-0.13%)
May 03, 2016 30.12 30.33 29.77 29.89 1,398,211 -0.51(-1.69%)
May 02, 2016 30.70 30.90 30.31 30.40 1,484,334 -0.08(-0.28%)
Apr 29, 2016 30.44 30.70 30.25 30.49 1,051,145 +0.03(+0.09%)
Apr 28, 2016 29.97 30.56 29.95 30.46 1,075,304 +0.48(+1.60%)
Apr 27, 2016 29.92 30.04 29.72 29.98 1,180,987 +0.16(+0.54%)
Apr 26, 2016 30.01 30.05 29.80 29.82 964,414 -0.09(-0.30%)
Apr 25, 2016 29.88 29.99 29.77 29.91 869,026 -0.07(-0.24%)
Apr 22, 2016 30.12 30.30 29.71 29.98 1,209,643 -0.02(-0.07%)
Apr 21, 2016 30.51 30.61 29.90 30.00 1,037,053 -0.61(-2.00%)
Apr 20, 2016 30.56 30.84 30.49 30.61 1,000,697 -0.05(-0.17%)
Apr 19, 2016 30.53 30.66 30.38 30.66 1,069,483 +0.35(+1.16%)
Apr 18, 2016 30.01 30.32 30.01 30.31 856,221 +0.07(+0.24%)
Apr 15, 2016 30.30 30.45 30.16 30.24 1,048,828 -0.06(-0.19%)
Apr 14, 2016 30.30 30.36 30.13 30.30 729,216 +0.03(+0.11%)
Apr 13, 2016 30.40 30.42 30.14 30.27 1,200,365 -0.05(-0.15%)
Apr 12, 2016 29.99 30.41 29.95 30.31 1,306,758 +0.45(+1.50%)
Apr 11, 2016 30.05 30.10 29.82 29.86 1,105,311 -0.04(-0.13%)
Apr 08, 2016 29.80 30.02 29.79 29.90 1,096,899 +0.41(+1.39%)
Apr 07, 2016 29.32 29.56 29.25 29.49 807,002 +0.01(+0.04%)
Apr 06, 2016 29.42 29.55 29.21 29.48 986,392 +0.04(+0.13%)
Apr 05, 2016 29.47 29.58 29.21 29.44 999,315 -0.36(-1.20%)
Apr 04, 2016 29.63 29.89 29.55 29.80 952,371 +0.11(+0.37%)
Apr 01, 2016 29.31 29.69 29.21 29.69 896,986 +0.09(+0.31%)
Mar 31, 2016 29.89 29.98 29.56 29.60 992,794 -0.21(-0.70%)
Mar 30, 2016 29.72 30.04 29.62 29.80 892,798 +0.28(+0.95%)
Mar 29, 2016 29.23 29.61 29.12 29.53 964,381 +0.31(+1.07%)
Mar 28, 2016 29.19 29.26 29.04 29.21 827,542 +0.08(+0.29%)
Mar 24, 2016 28.82 29.13 29.13 29.13 1,234,010 +0.10(+0.36%)
Mar 23, 2016 28.65 29.09 28.59 29.03 1,170,881 +0.03(+0.11%)
Mar 22, 2016 28.93 29.15 28.87 28.99 857,923 +0.00(+0.00%)
Mar 21, 2016 28.80 29.08 28.80 28.99 1,035,792 +0.15(+0.52%)
Mar 18, 2016 29.34 29.34 28.84 28.84 1,534,229 -0.52(-1.77%)
Mar 17, 2016 29.21 29.52 29.12 29.36 1,873,819 +0.44(+1.51%)
Mar 16, 2016 28.45 29.03 28.38 28.93 1,219,837 +0.46(+1.62%)
Mar 15, 2016 28.19 28.47 28.17 28.47 871,515 +0.08(+0.27%)
Mar 14, 2016 28.26 28.43 28.08 28.39 1,333,315 +0.09(+0.32%)
Mar 11, 2016 28.68 28.74 28.25 28.30 1,593,396 +0.01(+0.03%)
Mar 10, 2016 28.72 28.87 28.05 28.29 1,779,006 -0.51(-1.76%)
Mar 09, 2016 28.12 28.82 28.03 28.80 2,072,068 +0.82(+2.92%)
Mar 08, 2016 27.76 28.19 27.69 27.98 1,467,696 +0.11(+0.39%)
Mar 07, 2016 27.60 28.07 27.49 27.87 1,467,044 +0.13(+0.49%)
Mar 04, 2016 27.35 27.80 27.16 27.74 1,604,428 +0.40(+1.46%)
Mar 03, 2016 27.68 27.74 27.22 27.34 1,881,612 -0.31(-1.12%)
Mar 02, 2016 27.87 27.89 27.48 27.65 1,028,955 -0.39(-1.40%)
Mar 01, 2016 27.96 28.19 27.90 28.04 1,290,727 +0.34(+1.23%)
Feb 29, 2016 27.57 27.90 27.54 27.70 1,461,989 +0.13(+0.49%)
Feb 26, 2016 27.72 27.78 27.42 27.56 1,353,698 -0.08(-0.30%)
Feb 25, 2016 27.59 27.76 27.44 27.65 795,707 +0.23(+0.84%)
Feb 24, 2016 27.10 27.45 26.92 27.42 1,165,329 +0.03(+0.09%)
Feb 23, 2016 27.26 27.46 27.20 27.39 958,272 +0.04(+0.14%)
Feb 22, 2016 27.60 27.78 27.31 27.35 1,340,376 -0.19(-0.70%)
Feb 19, 2016 27.07 27.58 27.07 27.54 1,149,161 +0.13(+0.47%)
Feb 18, 2016 27.22 27.44 27.15 27.42 1,013,528 +0.20(+0.73%)
Feb 17, 2016 27.11 27.33 26.91 27.22 1,297,270 +0.31(+1.15%)
Feb 16, 2016 26.93 27.05 26.69 26.91 1,183,226 +0.16(+0.60%)
Feb 12, 2016 26.44 26.75 26.75 26.75 1,562,955 +0.32(+1.22%)
Feb 11, 2016 26.23 26.52 26.13 26.43 1,455,912 -0.14(-0.53%)
Feb 10, 2016 26.83 26.94 26.51 26.57 1,668,704 -0.33(-1.24%)
Feb 09, 2016 26.73 27.02 26.56 26.90 1,827,711 +0.02(+0.07%)
Feb 08, 2016 26.69 26.99 26.59 26.88 2,083,188 +0.00(+0.00%)
Feb 05, 2016 26.84 26.91 26.58 26.88 1,512,924 -0.03(-0.10%)
Feb 04, 2016 26.74 27.12 26.71 26.91 1,530,784 +0.45(+1.70%)
Feb 03, 2016 26.11 26.52 26.06 26.46 2,475,413 +0.64(+2.46%)
Feb 02, 2016 25.75 25.86 25.55 25.82 1,162,046 -0.36(-1.37%)
Feb 01, 2016 25.82 26.27 25.55 26.18 1,390,149 +0.30(+1.14%)
Jan 29, 2016 25.61 25.99 25.57 25.89 1,550,433 +0.40(+1.59%)
Jan 28, 2016 25.55 25.55 25.13 25.48 1,117,765 +0.43(+1.72%)
Jan 27, 2016 25.13 25.50 24.96 25.05 1,321,634 -0.30(-1.17%)
Jan 26, 2016 24.97 25.50 24.95 25.35 1,360,428 +0.53(+2.12%)
Jan 25, 2016 24.96 25.08 24.80 24.82 1,163,960 -0.31(-1.25%)
Jan 22, 2016 24.85 25.15 24.61 25.14 1,364,381 +0.85(+3.52%)
Jan 21, 2016 23.82 24.33 23.66 24.28 1,322,939 +0.55(+2.30%)
Jan 20, 2016 23.67 23.92 23.10 23.74 2,716,015 -0.30(-1.26%)
Jan 19, 2016 24.18 24.48 23.82 24.04 1,997,421 -0.19(-0.80%)
Jan 15, 2016 24.00 24.23 24.23 24.23 1,624,446 -0.40(-1.62%)
Jan 14, 2016 24.59 24.69 24.37 24.63 1,213,699 +0.06(+0.24%)
Jan 13, 2016 25.22 25.24 24.55 24.57 1,838,001 -0.51(-2.02%)
Jan 12, 2016 24.83 25.14 24.76 25.08 1,943,397 +0.43(+1.75%)
Jan 11, 2016 24.77 24.86 24.40 24.65 2,250,100 +0.03(+0.10%)
Jan 08, 2016 24.61 24.86 24.52 24.62 1,182,228 +0.08(+0.34%)
Jan 07, 2016 24.65 24.93 24.48 24.54 1,107,447 -0.42(-1.70%)
Jan 06, 2016 24.49 24.99 24.38 24.96 1,358,751 +0.08(+0.34%)
Jan 05, 2016 24.67 24.93 24.61 24.88 1,097,159 +0.18(+0.73%)
Jan 04, 2016 24.47 24.71 24.19 24.70 1,481,104 -0.11(-0.44%)
Dec 31, 2015 24.98 24.81 24.81 24.81 1,029,309 -0.30(-1.18%)
Dec 30, 2015 25.32 25.34 25.07 25.10 1,080,047 -0.36(-1.41%)
Dec 29, 2015 25.03 25.55 25.02 25.46 1,766,907 +0.57(+2.27%)
Dec 28, 2015 24.91 24.97 24.78 24.90 841,106 -0.13(-0.51%)
Dec 24, 2015 25.17 25.03 25.03 25.03 506,403 -0.08(-0.33%)
Dec 23, 2015 24.99 25.27 24.92 25.11 1,595,086 +0.29(+1.16%)
Dec 22, 2015 24.74 24.89 24.43 24.82 1,661,741 +0.18(+0.73%)
Dec 21, 2015 24.79 24.85 24.52 24.64 1,945,998 +0.07(+0.29%)
Dec 18, 2015 24.51 24.83 24.47 24.57 2,878,394 -0.06(-0.23%)
Dec 17, 2015 25.12 25.22 24.37 24.63 2,816,799 -0.94(-3.69%)
Dec 16, 2015 25.55 25.61 25.39 25.57 3,692,187 +0.03(+0.10%)
Dec 15, 2015 25.68 25.70 25.44 25.55 1,531,766 +0.02(+0.08%)
Dec 14, 2015 25.30 25.62 25.28 25.53 1,865,306 +0.29(+1.15%)
Dec 11, 2015 25.71 25.82 25.16 25.24 1,973,955 -0.61(-2.34%)
Dec 10, 2015 26.04 26.21 25.74 25.84 1,711,126 -0.22(-0.83%)
Dec 09, 2015 26.14 26.54 25.93 26.06 1,330,081 +0.01(+0.02%)
Dec 08, 2015 26.30 26.36 25.98 26.05 1,549,013 -0.55(-2.08%)
Dec 07, 2015 26.92 27.03 26.57 26.61 1,416,061 -0.44(-1.62%)
Dec 04, 2015 27.03 27.21 26.86 27.04 1,223,441 -0.04(-0.16%)
Dec 03, 2015 27.39 27.41 26.95 27.09 1,161,442 -0.25(-0.93%)
Dec 02, 2015 27.36 27.43 27.24 27.34 1,248,217 -0.07(-0.25%)
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.