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

Shaw Communications (NY: SJR )

30.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 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 (%)
Aug 31, 2006 6.316 6.339 6.264 6.278 113,195 -0.04(-0.66%)
Aug 30, 2006 6.287 6.402 6.283 6.320 207,486 +0.05(+0.87%)
Aug 29, 2006 6.372 6.372 6.243 6.266 440,818 -0.09(-1.35%)
Aug 28, 2006 6.291 6.389 6.285 6.351 207,007 +0.08(+1.27%)
Aug 25, 2006 6.153 6.283 6.153 6.272 97,401 +0.12(+1.90%)
Aug 24, 2006 6.197 6.197 6.124 6.155 138,084 -0.03(-0.54%)
Aug 23, 2006 6.172 6.278 6.157 6.189 220,409 -0.01(-0.20%)
Aug 22, 2006 6.203 6.253 6.186 6.201 121,093 +0.01(+0.17%)
Aug 21, 2006 6.199 6.260 6.176 6.191 203,657 +0.02(+0.37%)
Aug 18, 2006 6.186 6.189 6.147 6.168 268,272 -0.02(-0.27%)
Aug 17, 2006 6.197 6.226 6.143 6.184 135,691 +0.01(+0.10%)
Aug 16, 2006 6.130 6.228 6.130 6.178 198,870 +0.05(+0.75%)
Aug 15, 2006 6.101 6.174 6.059 6.132 252,955 +0.08(+1.31%)
Aug 14, 2006 6.166 6.166 6.017 6.053 363,998 -0.09(-1.50%)
Aug 11, 2006 6.140 6.232 6.109 6.145 247,212 +0.02(+0.34%)
Aug 10, 2006 6.234 6.249 6.115 6.124 516,920 -0.12(-1.87%)
Aug 09, 2006 6.195 6.249 6.163 6.241 358,733 +0.06(+0.95%)
Aug 08, 2006 6.145 6.193 6.107 6.182 183,315 +0.03(+0.54%)
Aug 07, 2006 6.249 6.249 6.111 6.149 144,306 -0.09(-1.47%)
Aug 04, 2006 6.262 6.312 6.199 6.241 116,785 -0.00(-0.03%)
Aug 03, 2006 6.243 6.272 6.170 6.243 147,657 +0.00(+0.00%)
Aug 02, 2006 6.189 6.280 6.189 6.243 200,067 +0.07(+1.12%)
Aug 01, 2006 6.067 6.195 6.013 6.174 215,144 +0.11(+1.90%)
Jul 31, 2006 6.117 6.157 6.059 6.059 237,879 -0.05(-0.89%)
Jul 28, 2006 6.036 6.143 6.036 6.113 126,597 +0.08(+1.28%)
Jul 27, 2006 6.161 6.205 6.023 6.036 287,417 -0.12(-1.90%)
Jul 26, 2006 6.034 6.201 6.034 6.153 402,049 +0.13(+2.12%)
Jul 25, 2006 5.973 6.061 5.942 6.026 192,648 +0.07(+1.12%)
Jul 24, 2006 5.940 5.969 5.940 5.959 181,161 +0.01(+0.25%)
Jul 21, 2006 5.988 5.988 5.923 5.944 215,144 -0.04(-0.70%)
Jul 20, 2006 6.038 6.038 5.977 5.986 153,640 -0.01(-0.17%)
Jul 19, 2006 5.975 6.019 5.934 5.996 200,785 +0.02(+0.35%)
Jul 18, 2006 5.871 6.003 5.871 5.975 285,981 +0.11(+1.82%)
Jul 17, 2006 5.900 5.913 5.860 5.869 179,725 -0.03(-0.53%)
Jul 14, 2006 5.842 5.929 5.810 5.900 291,964 +0.07(+1.18%)
Jul 13, 2006 5.890 5.890 5.787 5.831 318,528 -0.06(-0.99%)
Jul 12, 2006 5.879 5.957 5.877 5.890 271,622 -0.01(-0.18%)
Jul 11, 2006 5.906 5.934 5.877 5.900 343,895 -0.04(-0.74%)
Jul 10, 2006 5.871 5.955 5.787 5.944 223,998 +0.06(+1.10%)
Jul 07, 2006 5.850 5.904 5.829 5.879 289,331 +0.01(+0.11%)
Jul 06, 2006 5.959 5.959 5.819 5.873 483,655 -0.08(-1.40%)
Jul 05, 2006 6.046 6.059 5.934 5.957 616,954 -0.10(-1.69%)
Jul 03, 2006 5.934 6.069 5.934 6.059 121,811 +0.15(+2.51%)
Jun 30, 2006 5.787 5.923 5.775 5.911 523,860 +0.10(+1.65%)
Jun 29, 2006 5.700 5.835 5.647 5.815 216,101 +0.17(+2.96%)
Jun 28, 2006 5.591 5.672 5.564 5.647 191,451 +0.06(+1.08%)
Jun 27, 2006 5.620 5.637 5.518 5.587 255,349 -0.02(-0.34%)
Jun 26, 2006 5.558 5.639 5.545 5.606 174,699 +0.01(+0.15%)
Jun 23, 2006 5.585 5.608 5.526 5.597 188,819 -0.02(-0.33%)
Jun 22, 2006 5.787 5.796 5.606 5.616 256,067 -0.22(-3.83%)
Jun 21, 2006 5.748 5.904 5.693 5.840 169,435 +0.11(+1.97%)
Jun 20, 2006 5.764 5.764 5.693 5.727 428,852 +0.03(+0.44%)
Jun 19, 2006 5.718 5.727 5.618 5.702 292,921 -0.01(-0.18%)
Jun 16, 2006 5.766 5.800 5.687 5.712 316,374 -0.05(-0.94%)
Jun 15, 2006 5.714 5.871 5.714 5.766 492,031 +0.01(+0.18%)
Jun 14, 2006 5.808 5.844 5.691 5.756 449,672 -0.01(-0.15%)
Jun 13, 2006 5.850 5.963 5.704 5.764 808,166 -0.14(-2.30%)
Jun 12, 2006 5.909 6.007 5.860 5.900 469,775 +0.04(+0.68%)
Jun 09, 2006 5.748 5.900 5.748 5.860 215,144 +0.13(+2.34%)
Jun 08, 2006 5.704 5.756 5.654 5.727 149,811 -0.02(-0.36%)
Jun 07, 2006 5.729 5.787 5.727 5.748 196,238 +0.02(+0.33%)
Jun 06, 2006 5.802 5.802 5.710 5.729 235,485 -0.09(-1.54%)
Jun 05, 2006 5.860 5.965 5.812 5.819 204,135 -0.09(-1.56%)
Jun 02, 2006 5.959 5.990 5.894 5.911 132,101 -0.05(-0.88%)
Jun 01, 2006 5.783 5.990 5.771 5.963 292,682 +0.14(+2.33%)
May 31, 2006 5.896 5.904 5.812 5.827 216,340 +0.02(+0.29%)
May 30, 2006 5.919 5.940 5.746 5.810 228,545 -0.06(-1.00%)
May 26, 2006 5.934 5.940 5.821 5.869 217,776 -0.02(-0.28%)
May 25, 2006 5.746 5.900 5.746 5.886 221,127 +0.21(+3.76%)
May 24, 2006 5.766 5.796 5.622 5.672 259,896 -0.13(-2.27%)
May 23, 2006 5.829 5.863 5.794 5.804 201,742 -0.01(-0.25%)
May 22, 2006 5.829 5.860 5.769 5.819 54,803 -0.03(-0.57%)
May 19, 2006 5.810 5.950 5.787 5.852 291,724 +0.03(+0.50%)
May 18, 2006 5.802 5.827 5.735 5.823 324,989 +0.06(+0.98%)
May 17, 2006 5.919 5.919 5.725 5.766 259,656 -0.15(-2.58%)
May 16, 2006 5.877 5.959 5.865 5.919 238,357 +0.05(+0.93%)
May 15, 2006 5.892 5.965 5.831 5.865 222,084 -0.07(-1.20%)
May 12, 2006 5.944 5.982 5.898 5.936 130,905 -0.01(-0.21%)
May 11, 2006 6.028 6.028 5.911 5.948 225,195 -0.10(-1.69%)
May 10, 2006 5.963 6.063 5.963 6.051 156,512 +0.09(+1.44%)
May 09, 2006 5.986 6.067 5.950 5.965 186,905 -0.02(-0.31%)
May 08, 2006 6.009 6.009 5.915 5.984 143,828 -0.06(-1.00%)
May 05, 2006 5.952 6.163 5.952 6.044 249,605 +0.10(+1.69%)
May 04, 2006 5.817 5.984 5.789 5.944 247,212 +0.13(+2.19%)
May 03, 2006 5.725 5.840 5.672 5.817 272,340 +0.09(+1.61%)
May 02, 2006 5.622 5.735 5.622 5.725 175,417 +0.10(+1.78%)
May 01, 2006 5.631 5.662 5.603 5.624 191,930 -0.00(-0.07%)
Apr 28, 2006 5.597 5.639 5.585 5.629 181,640 +0.04(+0.79%)
Apr 27, 2006 5.484 5.593 5.474 5.585 163,930 +0.05(+0.98%)
Apr 26, 2006 5.516 5.545 5.512 5.530 155,794 +0.03(+0.49%)
Apr 25, 2006 5.451 5.509 5.428 5.503 167,041 +0.05(+1.00%)
Apr 24, 2006 5.363 5.466 5.363 5.449 189,537 +0.04(+0.77%)
Apr 21, 2006 5.349 5.428 5.313 5.407 196,477 +0.08(+1.49%)
Apr 20, 2006 5.355 5.355 5.261 5.328 277,126 -0.04(-0.78%)
Apr 19, 2006 5.349 5.426 5.347 5.369 176,135 +0.03(+0.47%)
Apr 18, 2006 5.133 5.357 5.133 5.344 266,596 +0.20(+3.86%)
Apr 17, 2006 5.184 5.190 5.123 5.146 163,212 -0.02(-0.44%)
Apr 13, 2006 5.152 5.179 5.094 5.169 207,725 +0.02(+0.32%)
Apr 12, 2006 5.135 5.192 5.121 5.152 201,503 +0.03(+0.49%)
Apr 11, 2006 5.150 5.173 5.054 5.127 252,716 +0.01(+0.12%)
Apr 10, 2006 5.138 5.188 5.100 5.121 177,332 -0.01(-0.28%)
Apr 07, 2006 5.029 5.148 5.029 5.135 339,109 +0.12(+2.46%)
Apr 06, 2006 5.006 5.029 4.973 5.012 213,468 +0.01(+0.13%)
Apr 05, 2006 4.910 5.012 4.910 5.006 242,665 +0.05(+0.93%)
Apr 04, 2006 4.887 4.968 4.870 4.960 242,904 +0.06(+1.32%)
Apr 03, 2006 4.991 5.018 4.862 4.895 262,289 -0.10(-2.01%)
Mar 31, 2006 5.056 5.060 4.914 4.996 146,460 -0.05(-0.95%)
Mar 30, 2006 4.973 5.090 4.973 5.044 219,212 +0.12(+2.51%)
Mar 29, 2006 4.904 4.964 4.862 4.920 126,597 +0.02(+0.34%)
Mar 28, 2006 4.964 5.039 4.893 4.904 213,708 -0.06(-1.18%)
Mar 27, 2006 5.041 5.053 4.858 4.962 357,775 -0.10(-1.90%)
Mar 24, 2006 5.142 5.167 5.050 5.058 221,844 -0.10(-1.94%)
Mar 23, 2006 5.234 5.244 5.144 5.158 225,434 -0.09(-1.67%)
Mar 22, 2006 5.265 5.265 5.209 5.246 151,965 -0.04(-0.67%)
Mar 21, 2006 5.257 5.328 5.244 5.282 130,665 +0.01(+0.12%)
Mar 20, 2006 5.269 5.328 5.204 5.275 188,340 +0.00(+0.08%)
Mar 17, 2006 5.324 5.353 5.259 5.271 174,699 -0.07(-1.29%)
Mar 16, 2006 5.326 5.359 5.321 5.340 160,341 +0.01(+0.16%)
Mar 15, 2006 5.265 5.357 5.265 5.332 281,913 +0.09(+1.71%)
Mar 14, 2006 5.252 5.278 5.238 5.242 238,836 -0.01(-0.20%)
Mar 13, 2006 5.194 5.261 5.194 5.252 129,469 +0.00(+0.00%)
Mar 10, 2006 5.181 5.292 5.131 5.252 449,672 +0.03(+0.60%)
Mar 09, 2006 5.344 5.344 5.219 5.221 337,673 -0.13(-2.46%)
Mar 08, 2006 5.313 5.355 5.204 5.353 353,228 +0.01(+0.27%)
Mar 07, 2006 5.432 5.432 5.324 5.338 277,366 -0.14(-2.52%)
Mar 06, 2006 5.493 5.528 5.376 5.476 263,246 -0.04(-0.79%)
Mar 03, 2006 5.509 5.543 5.474 5.520 185,947 -0.02(-0.38%)
Mar 02, 2006 5.464 5.597 5.445 5.541 392,237 +0.08(+1.41%)
Mar 01, 2006 5.459 5.501 5.434 5.464 175,417 +0.00(+0.04%)
Feb 28, 2006 5.507 5.616 5.432 5.461 376,203 -0.05(-0.83%)
Feb 27, 2006 5.380 5.616 5.380 5.507 395,826 +0.13(+2.45%)
Feb 24, 2006 5.369 5.411 5.330 5.376 188,819 +0.01(+0.12%)
Feb 23, 2006 5.298 5.401 5.296 5.369 224,716 +0.04(+0.74%)
Feb 22, 2006 5.286 5.332 5.273 5.330 197,913 +0.03(+0.59%)
Feb 21, 2006 5.313 5.328 5.284 5.298 300,818 +0.01(+0.16%)
Feb 17, 2006 5.278 5.303 5.267 5.290 103,862 +0.01(+0.24%)
Feb 16, 2006 5.263 5.307 5.255 5.278 174,939 +0.00(+0.00%)
Feb 15, 2006 5.284 5.307 5.259 5.278 92,136 -0.02(-0.39%)
Feb 14, 2006 5.211 5.328 5.204 5.298 209,400 +0.09(+1.68%)
Feb 13, 2006 5.336 5.359 5.190 5.211 278,323 -0.16(-2.92%)
Feb 10, 2006 5.443 5.497 5.347 5.367 250,084 -0.09(-1.57%)
Feb 09, 2006 5.401 5.610 5.395 5.453 620,783 +0.15(+2.76%)
Feb 08, 2006 5.252 5.342 5.230 5.307 344,852 +0.05(+0.99%)
Feb 07, 2006 5.526 5.787 5.232 5.255 3,150,581 +0.01(+0.16%)
Feb 06, 2006 5.211 5.290 5.192 5.246 644,714 +0.00(+0.04%)
Feb 03, 2006 5.115 5.315 5.094 5.244 313,741 +0.11(+2.12%)
Feb 02, 2006 5.165 5.177 5.075 5.135 380,271 -0.04(-0.81%)
Feb 01, 2006 5.077 5.181 5.073 5.177 249,366 +0.09(+1.77%)
Jan 31, 2006 5.025 5.125 4.981 5.087 310,391 +0.08(+1.67%)
Jan 30, 2006 4.941 5.083 4.937 5.004 261,331 +0.11(+2.26%)
Jan 27, 2006 4.924 4.966 4.891 4.893 525,535 +0.02(+0.43%)
Jan 26, 2006 4.864 4.906 4.862 4.872 226,870 +0.01(+0.21%)
Jan 25, 2006 4.858 4.943 4.856 4.862 151,725 +0.03(+0.56%)
Jan 24, 2006 4.849 4.874 4.812 4.835 255,109 -0.04(-0.90%)
Jan 23, 2006 4.879 4.914 4.868 4.879 202,460 +0.06(+1.30%)
Jan 20, 2006 4.868 4.983 4.803 4.816 286,699 -0.10(-1.96%)
Jan 19, 2006 4.716 4.939 4.709 4.912 849,089 +0.21(+4.40%)
Jan 18, 2006 4.695 4.707 4.640 4.705 204,614 -0.01(-0.22%)
Jan 17, 2006 4.670 4.718 4.657 4.716 290,289 +0.11(+2.45%)
Jan 13, 2006 4.557 4.607 4.530 4.603 607,381 +0.06(+1.38%)
Jan 12, 2006 4.555 4.584 4.530 4.540 340,305 +0.00(+0.00%)
Jan 11, 2006 4.536 4.553 4.525 4.540 276,887 +0.02(+0.42%)
Jan 10, 2006 4.490 4.540 4.490 4.521 482,937 +0.02(+0.51%)
Jan 09, 2006 4.534 4.538 4.456 4.498 385,775 -0.12(-2.62%)
Jan 06, 2006 4.594 4.626 4.582 4.619 400,373 -0.01(-0.23%)
Jan 05, 2006 4.663 4.672 4.613 4.630 279,759 -0.07(-1.51%)
Jan 04, 2006 4.722 4.764 4.693 4.701 344,852 -0.05(-0.97%)
Jan 03, 2006 4.542 4.774 4.536 4.747 346,288 +0.22(+4.80%)
Dec 30, 2005 4.586 4.586 4.519 4.530 160,341 -0.07(-1.50%)
Dec 29, 2005 4.544 4.603 4.534 4.599 155,315 +0.04(+0.87%)
Dec 28, 2005 4.492 4.567 4.492 4.559 249,605 +0.08(+1.68%)
Dec 27, 2005 4.513 4.565 4.482 4.484 51,692 -0.03(-0.74%)
Dec 23, 2005 4.515 4.534 4.486 4.517 88,307 +0.01(+0.28%)
Dec 22, 2005 4.507 4.513 4.463 4.505 448,476 +0.00(+0.00%)
Dec 21, 2005 4.421 4.507 4.404 4.505 148,853 +0.08(+1.84%)
Dec 20, 2005 4.406 4.456 4.396 4.423 104,341 +0.02(+0.52%)
Dec 19, 2005 4.433 4.486 4.400 4.400 112,956 -0.06(-1.36%)
Dec 16, 2005 4.446 4.482 4.442 4.461 171,110 +0.04(+0.85%)
Dec 15, 2005 4.392 4.448 4.390 4.423 228,545 +0.00(+0.00%)
Dec 14, 2005 4.436 4.461 4.390 4.423 199,110 -0.01(-0.33%)
Dec 13, 2005 4.415 4.452 4.406 4.438 130,187 +0.03(+0.76%)
Dec 12, 2005 4.400 4.419 4.390 4.404 112,717 +0.01(+0.29%)
Dec 09, 2005 4.383 4.450 4.383 4.392 171,110 +0.01(+0.19%)
Dec 08, 2005 4.396 4.396 4.335 4.383 154,358 -0.00(-0.05%)
Dec 07, 2005 4.417 4.421 4.383 4.385 222,802 -0.04(-0.80%)
Dec 06, 2005 4.373 4.442 4.373 4.421 211,075 +0.07(+1.54%)
Dec 05, 2005 4.383 4.406 4.325 4.354 291,724 -0.01(-0.33%)
Dec 02, 2005 4.291 4.388 4.283 4.369 327,382 +0.07(+1.55%)
Dec 01, 2005 4.189 4.310 4.185 4.302 655,483 +0.07(+1.68%)
Nov 30, 2005 4.260 4.279 4.216 4.231 338,870 -0.05(-1.12%)
Nov 29, 2005 4.293 4.331 4.264 4.279 558,561 -0.02(-0.44%)
Nov 28, 2005 4.304 4.314 4.285 4.298 280,477 +0.01(+0.29%)
Nov 25, 2005 4.325 4.331 4.285 4.285 157,229 +0.01(+0.29%)
Nov 23, 2005 4.283 4.296 4.266 4.273 250,802 +0.03(+0.59%)
Nov 22, 2005 4.231 4.273 4.191 4.248 461,399 +0.02(+0.39%)
Nov 21, 2005 4.210 4.245 4.197 4.231 400,134 +0.03(+0.70%)
Nov 18, 2005 4.208 4.271 4.183 4.202 266,836 +0.02(+0.40%)
Nov 17, 2005 4.168 4.189 4.141 4.185 249,605 +0.03(+0.75%)
Nov 16, 2005 4.143 4.176 4.120 4.154 215,144 -0.02(-0.40%)
Nov 15, 2005 4.199 4.229 4.126 4.170 452,305 -0.03(-0.70%)
Nov 14, 2005 4.195 4.239 4.195 4.199 243,861 -0.02(-0.40%)
Nov 11, 2005 4.225 4.235 4.179 4.216 480,544 -0.00(-0.05%)
Nov 10, 2005 4.202 4.262 4.095 4.218 459,963 +0.01(+0.30%)
Nov 09, 2005 4.189 4.214 4.164 4.206 59,110 +0.01(+0.20%)
Nov 08, 2005 4.156 4.210 4.147 4.197 169,435 +0.03(+0.70%)
Nov 07, 2005 4.183 4.199 4.147 4.168 182,597 -0.01(-0.35%)
Nov 04, 2005 4.214 4.243 4.151 4.183 189,058 -0.02(-0.55%)
Nov 03, 2005 4.225 4.235 4.189 4.206 325,229 -0.01(-0.35%)
Nov 02, 2005 4.239 4.275 4.199 4.220 201,981 -0.02(-0.49%)
Nov 01, 2005 4.258 4.262 4.218 4.241 222,802 +0.01(+0.30%)
Oct 31, 2005 4.218 4.268 4.214 4.229 112,238 +0.01(+0.25%)
Oct 28, 2005 4.151 4.227 4.151 4.218 150,050 +0.07(+1.71%)
Oct 27, 2005 4.220 4.241 4.135 4.147 247,691 -0.08(-1.98%)
Oct 26, 2005 4.248 4.262 4.225 4.231 560,954 +0.05(+1.25%)
Oct 25, 2005 4.214 4.227 4.168 4.179 187,144 -0.01(-0.15%)
Oct 24, 2005 4.174 4.189 4.120 4.185 252,237 +0.03(+0.75%)
Oct 21, 2005 4.151 4.174 4.128 4.154 263,007 -0.01(-0.30%)
Oct 20, 2005 4.187 4.214 4.126 4.166 242,904 -0.04(-0.85%)
Oct 19, 2005 4.160 4.212 4.128 4.202 608,817 +0.04(+0.90%)
Oct 18, 2005 4.183 4.208 4.139 4.164 211,793 -0.03(-0.75%)
Oct 17, 2005 4.210 4.229 4.181 4.195 244,340 +0.01(+0.15%)
Oct 14, 2005 4.133 4.199 4.082 4.189 252,477 +0.06(+1.57%)
Oct 13, 2005 4.170 4.214 4.105 4.124 478,629 -0.08(-1.84%)
Oct 12, 2005 4.258 4.293 4.199 4.202 563,586 -0.04(-0.84%)
Oct 11, 2005 4.333 4.356 4.225 4.237 604,509 -0.09(-2.03%)
Oct 10, 2005 4.521 4.521 4.316 4.325 151,486 +0.00(+0.05%)
Oct 07, 2005 4.314 4.342 4.312 4.323 385,297 +0.04(+0.88%)
Oct 06, 2005 4.371 4.394 4.275 4.285 497,775 -0.09(-2.01%)
Oct 05, 2005 4.394 4.423 4.365 4.373 791,175 -0.01(-0.14%)
Oct 04, 2005 4.371 4.406 4.354 4.379 1,264,301 +0.01(+0.29%)
Oct 03, 2005 4.400 4.421 4.360 4.367 669,603 -0.01(-0.33%)
Sep 30, 2005 4.367 4.408 4.367 4.381 1,147,994 +0.03(+0.77%)
Sep 29, 2005 4.362 4.365 4.329 4.348 1,524,197 +0.01(+0.19%)
Sep 28, 2005 4.350 4.373 4.316 4.339 2,203,851 -0.01(-0.14%)
Sep 27, 2005 4.323 4.371 4.319 4.346 1,857,323 +0.03(+0.63%)
Sep 26, 2005 4.314 4.358 4.308 4.319 778,730 -0.00(-0.05%)
Sep 23, 2005 4.321 4.365 4.316 4.321 569,569 -0.04(-0.91%)
Sep 22, 2005 4.377 4.440 4.350 4.360 299,383 -0.01(-0.14%)
Sep 21, 2005 4.396 4.419 4.362 4.367 293,639 -0.03(-0.57%)
Sep 20, 2005 4.528 4.540 4.390 4.392 590,390 -0.07(-1.55%)
Sep 19, 2005 4.498 4.498 4.461 4.461 188,580 +0.00(+0.09%)
Sep 16, 2005 4.467 4.488 4.440 4.456 252,955 +0.05(+1.23%)
Sep 15, 2005 4.362 4.415 4.344 4.402 387,450 +0.01(+0.19%)
Sep 14, 2005 4.379 4.475 4.377 4.394 180,682 +0.01(+0.24%)
Sep 13, 2005 4.360 4.402 4.335 4.383 164,648 +0.04(+0.87%)
Sep 12, 2005 4.331 4.354 4.304 4.346 140,477 -0.01(-0.24%)
Sep 09, 2005 4.394 4.429 4.350 4.356 201,263 -0.03(-0.76%)
Sep 08, 2005 4.379 4.433 4.360 4.390 629,637 +0.00(+0.05%)
Sep 07, 2005 4.392 4.429 4.373 4.388 771,551 +0.01(+0.19%)
Sep 06, 2005 4.381 4.400 4.354 4.379 171,110 +0.01(+0.34%)
Sep 02, 2005 4.377 4.379 4.321 4.365 113,913 -0.01(-0.19%)
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.