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 (%)
Mar 31, 2009 6.368 6.397 6.276 6.331 911,026 -0.03(-0.53%)
Mar 30, 2009 6.560 6.573 6.172 6.364 1,344,830 -0.62(-8.86%)
Mar 26, 2009 6.753 7.037 6.715 6.982 999,690 +0.26(+3.85%)
Mar 25, 2009 6.853 6.895 6.619 6.723 942,891 -0.04(-0.56%)
Mar 24, 2009 6.870 6.995 6.740 6.761 933,752 -0.09(-1.34%)
Mar 23, 2009 6.744 6.853 6.711 6.853 589,681 +0.33(+5.06%)
Mar 20, 2009 6.502 6.585 6.423 6.523 526,045 -0.00(-0.06%)
Mar 19, 2009 6.602 6.673 6.498 6.527 507,804 -0.08(-1.26%)
Mar 18, 2009 6.397 6.623 6.333 6.611 709,202 +0.21(+3.33%)
Mar 17, 2009 6.268 6.402 6.251 6.397 581,702 +0.16(+2.61%)
Mar 16, 2009 6.201 6.377 6.201 6.234 659,355 +0.09(+1.50%)
Mar 13, 2009 6.368 6.368 6.067 6.143 0 -0.18(-2.78%)
Mar 12, 2009 6.076 6.343 6.005 6.318 875,679 +0.25(+4.20%)
Mar 11, 2009 6.264 6.351 6.055 6.063 1,272,344 -0.13(-2.03%)
Mar 10, 2009 5.812 6.205 5.800 6.189 1,650,641 +0.50(+8.82%)
Mar 09, 2009 5.746 5.875 5.597 5.687 1,522,442 -0.18(-3.13%)
Mar 06, 2009 5.904 6.034 5.771 5.871 0 -0.09(-1.54%)
Mar 05, 2009 6.034 6.130 5.817 5.963 1,185,903 -0.12(-1.99%)
Mar 04, 2009 5.842 6.134 5.675 6.084 1,552,991 +0.24(+4.15%)
Mar 02, 2009 6.009 6.122 5.746 5.842 1,641,009 -0.31(-5.03%)
Feb 27, 2009 6.084 6.264 6.055 6.151 0 -0.03(-0.47%)
Feb 26, 2009 6.243 6.318 6.109 6.180 993,118 +0.02(+0.34%)
Feb 25, 2009 6.218 6.218 6.000 6.159 1,076,970 -0.05(-0.81%)
Feb 24, 2009 6.021 6.239 6.021 6.209 1,123,016 +0.20(+3.27%)
Feb 23, 2009 6.143 6.247 5.996 6.013 880,841 -0.15(-2.44%)
Feb 20, 2009 6.222 6.276 6.143 6.163 0 -0.10(-1.67%)
Feb 19, 2009 6.418 6.418 6.247 6.268 1,378,444 -0.03(-0.46%)
Feb 18, 2009 6.590 6.590 6.293 6.297 1,554,271 -0.23(-3.58%)
Feb 17, 2009 6.585 6.615 6.473 6.531 824,555 -0.27(-3.93%)
Feb 13, 2009 6.740 6.853 6.740 6.799 0 +0.01(+0.12%)
Feb 12, 2009 6.728 6.794 6.669 6.790 1,266,251 +0.03(+0.49%)
Feb 11, 2009 6.778 6.824 6.677 6.757 877,967 -0.02(-0.25%)
Feb 10, 2009 6.957 7.037 6.748 6.774 1,612,679 -0.31(-4.37%)
Feb 09, 2009 7.020 7.141 7.001 7.083 1,861,341 +0.09(+1.32%)
Feb 06, 2009 6.895 7.041 6.895 6.991 0 +0.07(+1.03%)
Feb 05, 2009 6.845 6.936 6.819 6.920 1,286,942 +0.07(+0.98%)
Feb 04, 2009 6.949 7.037 6.807 6.853 1,643,959 -0.02(-0.24%)
Feb 03, 2009 6.811 6.907 6.740 6.870 903,907 +0.10(+1.48%)
Feb 02, 2009 6.686 6.794 6.619 6.769 874,497 +0.02(+0.31%)
Jan 30, 2009 6.878 6.920 6.682 6.748 0 -0.20(-2.89%)
Jan 29, 2009 7.016 7.062 6.886 6.949 601,379 -0.10(-1.36%)
Jan 28, 2009 7.129 7.154 6.957 7.045 844,025 +0.11(+1.57%)
Jan 27, 2009 7.053 7.053 6.832 6.936 1,347,190 -0.03(-0.48%)
Jan 26, 2009 7.024 7.079 6.828 6.970 918,498 +0.11(+1.58%)
Jan 23, 2009 6.648 6.978 6.611 6.861 0 +0.01(+0.12%)
Jan 22, 2009 6.811 6.936 6.778 6.853 1,708,409 -0.16(-2.26%)
Jan 21, 2009 6.962 7.012 6.719 7.012 1,006,063 +0.10(+1.39%)
Jan 20, 2009 7.070 7.200 6.832 6.916 1,080,583 -0.30(-4.17%)
Jan 16, 2009 7.062 7.237 7.016 7.216 0 +0.21(+3.04%)
Jan 15, 2009 6.803 7.058 6.594 7.003 1,008,219 +0.32(+4.75%)
Jan 14, 2009 6.744 6.811 6.523 6.686 1,080,629 -0.28(-4.02%)
Jan 13, 2009 6.895 7.053 6.886 6.966 545,444 -0.02(-0.30%)
Jan 12, 2009 7.287 7.304 6.962 6.987 913,058 -0.33(-4.51%)
Jan 09, 2009 7.643 7.643 7.300 7.317 752,494 -0.34(-4.42%)
Jan 08, 2009 7.438 7.668 7.434 7.655 522,948 +0.16(+2.12%)
Jan 07, 2009 7.668 7.676 7.409 7.496 819,536 -0.16(-2.07%)
Jan 06, 2009 7.939 7.948 7.622 7.655 954,026 -0.19(-2.45%)
Jan 05, 2009 7.676 7.868 7.563 7.847 1,027,039 +0.23(+3.02%)
Jan 02, 2009 7.292 7.638 7.283 7.618 0 +0.23(+3.11%)
Jan 01, 2009 7.425 7.455 7.225 7.388 0 +0.00(+0.00%)
Dec 31, 2008 7.425 7.455 7.225 7.388 1,307,590 -0.01(-0.11%)
Dec 30, 2008 7.191 7.434 7.066 7.396 1,051,652 +0.27(+3.81%)
Dec 29, 2008 7.225 7.250 7.028 7.125 1,517,130 -0.10(-1.33%)
Dec 26, 2008 7.287 7.338 7.074 7.221 0 -0.08(-1.09%)
Dec 24, 2008 7.379 7.379 7.154 7.300 222,270 -0.05(-0.63%)
Dec 23, 2008 7.496 7.584 7.283 7.346 658,953 -0.10(-1.40%)
Dec 22, 2008 7.292 7.488 7.258 7.450 957,659 +0.21(+2.89%)
Dec 19, 2008 7.154 7.342 7.133 7.242 674,841 +0.04(+0.58%)
Dec 18, 2008 7.333 7.425 7.154 7.200 1,124,404 -0.11(-1.54%)
Dec 17, 2008 7.329 7.363 7.158 7.313 317,058 -0.07(-0.91%)
Dec 16, 2008 7.158 7.379 7.104 7.379 667,698 +0.24(+3.34%)
Dec 15, 2008 7.104 7.183 6.962 7.141 835,321 +0.01(+0.12%)
Dec 12, 2008 7.020 7.150 6.907 7.133 0 +0.10(+1.37%)
Dec 11, 2008 7.141 7.271 6.924 7.037 845,940 -0.03(-0.36%)
Dec 10, 2008 7.363 7.384 6.911 7.062 983,878 -0.20(-2.76%)
Dec 09, 2008 7.384 7.521 7.137 7.262 1,625,070 -0.32(-4.24%)
Dec 08, 2008 7.317 7.630 7.170 7.584 1,114,004 +0.46(+6.39%)
Dec 05, 2008 7.091 7.179 6.719 7.129 0 +0.07(+1.01%)
Dec 04, 2008 7.041 7.287 6.970 7.058 1,110,352 -0.05(-0.71%)
Dec 03, 2008 6.782 7.125 6.677 7.108 1,930,781 +0.08(+1.19%)
Dec 02, 2008 7.208 7.442 6.974 7.024 1,515,677 -0.14(-1.93%)
Dec 01, 2008 7.233 7.283 7.020 7.162 1,371,569 +0.02(+0.29%)
Nov 28, 2008 7.091 7.145 6.970 7.141 788,617 +0.05(+0.65%)
Nov 26, 2008 6.853 7.133 6.807 7.095 2,585,738 -0.08(-1.05%)
Nov 25, 2008 7.212 7.233 6.991 7.170 2,566,258 +0.19(+2.69%)
Nov 24, 2008 6.719 7.150 6.581 6.982 2,989,802 +0.43(+6.57%)
Nov 21, 2008 6.535 6.606 6.205 6.552 1,221,628 +0.07(+1.10%)
Nov 20, 2008 6.807 6.807 6.410 6.481 1,851,491 -0.43(-6.28%)
Nov 19, 2008 7.175 7.292 6.878 6.916 1,646,657 -0.39(-5.32%)
Nov 18, 2008 7.484 7.572 7.133 7.304 1,065,820 -0.11(-1.52%)
Nov 17, 2008 7.526 7.647 7.400 7.417 1,084,668 -0.24(-3.16%)
Nov 14, 2008 7.521 7.827 7.396 7.659 0 +0.08(+1.05%)
Nov 13, 2008 7.216 7.588 7.053 7.580 1,476,331 +0.43(+6.08%)
Nov 12, 2008 7.329 7.488 7.112 7.145 736,132 -0.45(-5.94%)
Nov 11, 2008 7.676 7.751 7.354 7.597 536,757 -0.13(-1.62%)
Nov 10, 2008 7.881 7.960 7.680 7.722 440,480 -0.07(-0.91%)
Nov 07, 2008 7.881 7.914 7.701 7.793 0 -0.03(-0.43%)
Nov 06, 2008 7.797 7.998 7.693 7.827 794,477 -0.04(-0.48%)
Nov 05, 2008 7.918 8.098 7.864 7.864 644,618 -0.23(-2.79%)
Nov 04, 2008 7.864 8.140 7.818 8.090 543,716 +0.33(+4.31%)
Nov 03, 2008 7.551 7.814 7.409 7.755 600,381 +0.32(+4.27%)
Oct 31, 2008 7.216 7.609 7.074 7.438 0 +0.17(+2.36%)
Oct 30, 2008 7.258 7.371 7.016 7.267 985,874 +0.18(+2.54%)
Oct 29, 2008 6.544 7.221 6.498 7.087 1,213,118 +0.51(+7.75%)
Oct 28, 2008 6.306 6.602 6.067 6.577 847,854 +0.47(+7.73%)
Oct 27, 2008 6.531 6.581 6.076 6.105 1,521,550 -0.43(-6.65%)
Oct 24, 2008 6.176 6.682 6.076 6.540 0 -0.01(-0.13%)
Oct 23, 2008 6.498 6.807 6.218 6.548 788,243 -0.06(-0.95%)
Oct 22, 2008 6.878 6.878 6.468 6.611 658,068 -0.45(-6.34%)
Oct 21, 2008 7.258 7.329 7.053 7.058 475,952 -0.24(-3.32%)
Oct 20, 2008 7.296 7.375 7.145 7.300 477,505 -0.08(-1.13%)
Oct 17, 2008 7.091 7.459 6.966 7.384 0 +0.15(+2.08%)
Oct 16, 2008 6.865 7.233 6.523 7.233 764,094 +0.27(+3.90%)
Oct 15, 2008 7.154 7.313 6.865 6.962 901,999 -0.40(-5.45%)
Oct 14, 2008 7.659 8.441 7.037 7.363 1,360,819 -0.15(-2.00%)
Oct 13, 2008 7.141 7.526 6.959 7.513 357,057 +0.51(+7.28%)
Oct 10, 2008 6.786 7.049 6.456 7.003 0 -0.05(-0.71%)
Oct 09, 2008 7.672 7.693 6.924 7.053 847,948 -0.47(-6.22%)
Oct 08, 2008 7.488 7.555 7.071 7.521 1,124,541 -0.13(-1.75%)
Oct 07, 2008 7.781 7.948 7.613 7.655 1,191,822 +0.00(+0.00%)
Oct 06, 2008 7.776 8.019 7.087 7.655 837,169 -0.29(-3.63%)
Oct 03, 2008 8.261 8.374 7.923 7.944 0 -0.21(-2.56%)
Oct 02, 2008 8.269 8.432 8.002 8.152 492,924 -0.20(-2.40%)
Oct 01, 2008 8.437 8.437 8.244 8.353 368,336 -0.14(-1.67%)
Sep 30, 2008 8.424 8.604 8.228 8.495 404,643 +0.12(+1.45%)
Sep 29, 2008 8.930 8.930 8.161 8.374 465,434 -0.53(-5.96%)
Sep 26, 2008 8.859 8.963 8.800 8.905 0 +0.06(+0.71%)
Sep 25, 2008 8.733 8.925 8.733 8.842 291,148 +0.19(+2.17%)
Sep 24, 2008 8.650 8.717 8.604 8.654 800,879 +0.07(+0.78%)
Sep 23, 2008 8.875 8.888 8.491 8.587 485,661 -0.26(-2.97%)
Sep 22, 2008 9.026 9.193 8.792 8.850 533,768 -0.07(-0.80%)
Sep 19, 2008 9.398 9.527 8.846 8.921 0 -0.15(-1.61%)
Sep 18, 2008 8.909 9.289 8.600 9.068 1,375,649 +0.31(+3.58%)
Sep 17, 2008 8.825 8.892 8.591 8.754 775,134 -0.28(-3.10%)
Sep 16, 2008 8.930 9.068 8.842 9.034 626,021 -0.05(-0.55%)
Sep 15, 2008 9.134 9.134 8.963 9.084 539,516 -0.27(-2.90%)
Sep 12, 2008 9.001 9.431 8.984 9.356 0 +0.20(+2.14%)
Sep 11, 2008 8.976 9.226 8.913 9.159 294,632 +0.03(+0.32%)
Sep 10, 2008 9.172 9.310 9.059 9.130 390,373 +0.05(+0.60%)
Sep 09, 2008 9.180 9.339 9.009 9.076 365,335 +0.02(+0.23%)
Sep 08, 2008 9.055 9.214 8.992 9.055 349,246 +0.08(+0.84%)
Sep 05, 2008 8.783 9.022 8.595 8.980 0 +0.11(+1.22%)
Sep 04, 2008 9.201 9.318 8.842 8.871 467,111 -0.40(-4.28%)
Sep 03, 2008 9.293 9.348 9.034 9.268 1,502,878 -0.05(-0.58%)
Sep 02, 2008 9.193 9.448 9.088 9.322 595,683 +0.33(+3.67%)
Aug 29, 2008 8.942 9.051 8.863 8.992 0 -0.17(-1.82%)
Aug 28, 2008 8.934 9.164 8.934 9.159 376,143 +0.34(+3.89%)
Aug 27, 2008 8.666 8.825 8.646 8.817 568,452 +0.02(+0.19%)
Aug 26, 2008 8.654 8.880 8.558 8.800 626,701 +0.12(+1.40%)
Aug 25, 2008 8.524 8.758 8.508 8.679 228,493 +0.06(+0.73%)
Aug 22, 2008 8.754 8.788 8.545 8.616 0 -0.17(-1.90%)
Aug 21, 2008 8.483 8.800 8.457 8.783 401,599 +0.19(+2.19%)
Aug 20, 2008 8.503 8.629 8.399 8.595 212,504 +0.08(+0.98%)
Aug 19, 2008 8.625 8.671 8.462 8.512 319,468 -0.17(-1.93%)
Aug 18, 2008 8.917 8.917 8.646 8.679 240,834 -0.17(-1.94%)
Aug 15, 2008 8.875 8.971 8.783 8.850 0 +0.01(+0.09%)
Aug 14, 2008 8.946 9.013 8.813 8.842 391,933 -0.25(-2.71%)
Aug 13, 2008 8.871 9.088 8.658 9.088 463,103 +0.08(+0.88%)
Aug 12, 2008 8.775 9.047 8.712 9.009 312,006 +0.28(+3.26%)
Aug 11, 2008 8.650 8.871 8.650 8.725 235,397 +0.02(+0.19%)
Aug 08, 2008 8.733 8.838 8.570 8.708 328,818 -0.08(-0.86%)
Aug 07, 2008 8.771 8.896 8.587 8.783 347,681 +0.03(+0.38%)
Aug 06, 2008 8.863 8.863 8.608 8.750 424,717 -0.08(-0.90%)
Aug 05, 2008 8.503 8.909 8.470 8.829 509,183 +0.23(+2.62%)
Aug 04, 2008 8.750 8.750 8.570 8.604 121,093 -0.17(-1.91%)
Aug 01, 2008 8.909 8.938 8.633 8.771 301,596 +0.01(+0.10%)
Jul 31, 2008 8.842 8.925 8.620 8.763 643,338 -0.09(-0.99%)
Jul 30, 2008 8.976 8.976 8.717 8.850 559,262 +0.01(+0.14%)
Jul 29, 2008 8.838 8.913 8.708 8.838 339,911 -0.12(-1.35%)
Jul 28, 2008 9.114 9.159 8.900 8.959 244,031 -0.13(-1.38%)
Jul 25, 2008 9.339 9.339 8.971 9.084 400,046 -0.20(-2.20%)
Jul 24, 2008 9.423 9.523 9.201 9.289 400,086 -0.25(-2.59%)
Jul 23, 2008 9.419 9.653 9.281 9.536 629,331 +0.17(+1.78%)
Jul 22, 2008 9.322 9.435 9.251 9.368 286,728 -0.04(-0.44%)
Jul 21, 2008 9.623 9.623 9.289 9.410 295,410 -0.15(-1.53%)
Jul 18, 2008 9.042 9.811 9.042 9.556 681,557 +0.56(+6.17%)
Jul 17, 2008 9.080 9.164 8.909 9.001 496,291 -0.06(-0.69%)
Jul 16, 2008 8.905 9.134 8.608 9.063 459,599 +0.20(+2.21%)
Jul 15, 2008 8.549 9.034 8.533 8.867 686,037 +0.15(+1.77%)
Jul 14, 2008 8.838 8.934 8.658 8.712 374,046 -0.13(-1.51%)
Jul 11, 2008 8.808 8.909 8.717 8.846 460,987 -0.05(-0.52%)
Jul 10, 2008 8.892 8.988 8.813 8.892 524,248 -0.01(-0.14%)
Jul 09, 2008 9.013 9.088 8.884 8.905 394,503 -0.04(-0.47%)
Jul 08, 2008 8.604 8.946 8.604 8.946 516,896 +0.34(+3.98%)
Jul 07, 2008 8.641 8.792 8.533 8.604 370,461 -0.05(-0.63%)
Jul 04, 2008 8.554 8.792 8.508 8.658 272,699 +0.00(+0.00%)
Jul 03, 2008 8.554 8.792 8.508 8.658 272,699 +0.01(+0.15%)
Jul 02, 2008 8.462 8.758 8.403 8.646 595,698 +0.10(+1.17%)
Jul 01, 2008 8.453 8.620 8.416 8.545 277,114 +0.04(+0.44%)
Jun 30, 2008 8.223 8.579 8.161 8.508 436,438 +0.33(+3.98%)
Jun 27, 2008 8.249 8.303 7.868 8.182 475,313 +0.25(+3.11%)
Jun 26, 2008 8.061 8.140 7.885 7.935 360,525 -0.36(-4.28%)
Jun 25, 2008 8.090 8.366 8.031 8.290 427,057 +0.35(+4.37%)
Jun 24, 2008 7.939 8.044 7.902 7.944 858,695 -0.03(-0.37%)
Jun 23, 2008 7.948 8.015 7.818 7.973 700,223 +0.01(+0.16%)
Jun 20, 2008 8.094 8.198 7.914 7.960 297,870 -0.25(-3.05%)
Jun 19, 2008 8.299 8.336 8.169 8.211 208,467 -0.11(-1.31%)
Jun 18, 2008 8.232 8.366 8.207 8.320 335,191 +0.09(+1.12%)
Jun 17, 2008 8.328 8.366 8.215 8.228 323,632 -0.16(-1.89%)
Jun 16, 2008 8.257 8.407 8.178 8.386 679,652 +0.20(+2.40%)
Jun 13, 2008 8.190 8.282 8.106 8.190 800,752 +0.02(+0.26%)
Jun 12, 2008 8.244 8.311 8.090 8.169 493,905 -0.08(-1.01%)
Jun 11, 2008 8.495 8.499 8.253 8.253 308,182 -0.31(-3.56%)
Jun 10, 2008 8.725 8.758 8.361 8.558 634,696 +0.07(+0.79%)
Jun 09, 2008 8.520 8.633 8.449 8.491 381,841 -0.05(-0.54%)
Jun 06, 2008 8.608 8.608 8.453 8.537 305,669 -0.11(-1.26%)
Jun 05, 2008 8.579 8.662 8.545 8.646 366,944 +0.13(+1.47%)
Jun 04, 2008 8.437 8.541 8.424 8.520 444,757 +0.02(+0.25%)
Jun 03, 2008 8.595 8.595 8.483 8.499 401,730 -0.10(-1.17%)
Jun 02, 2008 8.620 8.654 8.512 8.600 432,028 -0.06(-0.68%)
May 30, 2008 8.587 8.717 8.537 8.658 589,837 +0.08(+0.88%)
May 29, 2008 8.729 8.750 8.558 8.583 1,211,259 -0.08(-0.92%)
May 28, 2008 8.549 8.779 8.549 8.662 606,749 +0.10(+1.12%)
May 27, 2008 9.022 9.063 8.545 8.566 744,997 -0.50(-5.49%)
May 26, 2008 9.068 9.134 8.921 9.063 0 +0.00(+0.00%)
May 23, 2008 9.068 9.134 8.921 9.063 328,306 -0.11(-1.23%)
May 22, 2008 8.775 9.289 8.775 9.176 515,120 +0.46(+5.22%)
May 21, 2008 9.063 9.109 8.671 8.721 553,698 -0.39(-4.27%)
May 20, 2008 9.105 9.264 9.068 9.109 307,450 -0.11(-1.18%)
May 19, 2008 9.159 9.276 9.118 9.218 139,879 +0.06(+0.64%)
May 16, 2008 9.293 9.343 9.055 9.159 306,651 -0.08(-0.81%)
May 15, 2008 9.193 9.281 9.109 9.235 271,242 +0.01(+0.14%)
May 14, 2008 9.310 9.377 9.210 9.222 343,177 +0.00(+0.00%)
May 13, 2008 9.147 9.264 9.063 9.222 356,584 +0.07(+0.73%)
May 12, 2008 9.147 9.189 9.013 9.155 827,778 +0.09(+0.97%)
May 09, 2008 8.925 9.256 8.917 9.068 408,977 +0.13(+1.45%)
May 08, 2008 8.859 9.013 8.758 8.938 1,181,447 +0.08(+0.94%)
May 07, 2008 8.583 8.967 8.533 8.854 1,502,673 +0.28(+3.32%)
May 06, 2008 8.595 8.620 8.508 8.570 546,497 -0.02(-0.24%)
May 05, 2008 8.921 9.022 8.574 8.591 522,680 -0.36(-4.06%)
May 02, 2008 8.746 9.101 8.746 8.955 734,850 +0.20(+2.34%)
May 01, 2008 8.758 8.813 8.725 8.750 627,967 -0.12(-1.37%)
Apr 30, 2008 8.892 8.921 8.754 8.871 636,491 +0.12(+1.34%)
Apr 29, 2008 8.808 8.900 8.650 8.754 964,044 +0.00(+0.05%)
Apr 28, 2008 8.691 8.788 8.608 8.750 367,145 +0.14(+1.65%)
Apr 25, 2008 8.629 8.733 8.570 8.608 221,617 +0.00(+0.05%)
Apr 24, 2008 8.646 8.679 8.473 8.604 436,271 -0.06(-0.68%)
Apr 23, 2008 8.499 8.717 8.453 8.662 230,163 +0.11(+1.32%)
Apr 22, 2008 8.487 8.629 8.395 8.549 412,478 +0.12(+1.39%)
Apr 21, 2008 8.503 8.641 8.386 8.432 495,860 -0.16(-1.85%)
Apr 18, 2008 8.462 8.641 8.441 8.591 430,719 +0.31(+3.73%)
Apr 17, 2008 8.453 8.549 8.244 8.282 446,322 -0.22(-2.60%)
Apr 16, 2008 8.420 8.524 8.349 8.503 504,464 +0.31(+3.77%)
Apr 15, 2008 8.353 8.391 8.173 8.194 353,161 -0.08(-1.01%)
Apr 14, 2008 8.650 8.654 8.261 8.278 491,122 -0.38(-4.35%)
Apr 11, 2008 8.524 8.729 8.236 8.654 794,525 +0.30(+3.55%)
Apr 10, 2008 8.315 8.403 8.169 8.357 393,433 +0.13(+1.63%)
Apr 09, 2008 8.274 8.299 8.190 8.223 300,340 -0.13(-1.55%)
Apr 08, 2008 8.215 8.524 8.157 8.353 402,049 +0.14(+1.73%)
Apr 07, 2008 8.487 8.583 8.190 8.211 547,600 -0.28(-3.30%)
Apr 04, 2008 8.232 8.554 8.165 8.491 484,373 +0.25(+3.04%)
Apr 03, 2008 8.232 8.286 8.094 8.240 248,327 +0.08(+0.97%)
Apr 02, 2008 8.173 8.307 8.086 8.161 704,064 +0.03(+0.31%)
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.