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

Rogers Communications (TSX: RCI-B )

55.07 +0.92 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2017 64.26 64.64 64.01 64.34 554,783 +0.19(+0.30%)
Sep 28, 2017 64.25 64.38 63.82 64.15 534,768 -0.13(-0.20%)
Sep 27, 2017 64.36 64.28 961,648 +0.78(+1.23%)
Sep 26, 2017 63.82 63.90 62.98 63.50 554,650 -0.24(-0.38%)
Sep 25, 2017 63.67 63.88 63.49 63.74 586,071 +0.01(+0.02%)
Sep 22, 2017 64.60 64.65 63.63 63.73 832,678 -0.84(-1.30%)
Sep 21, 2017 64.47 64.80 64.36 64.57 702,326 +0.00(+0.00%)
Sep 20, 2017 64.53 65.05 64.38 64.57 586,274 -0.03(-0.05%)
Sep 19, 2017 63.97 64.91 63.73 64.60 976,410 +0.94(+1.48%)
Sep 18, 2017 63.10 63.76 62.97 63.66 601,629 +0.61(+0.97%)
Sep 15, 2017 62.86 63.22 62.60 63.05 2,934,902 +0.15(+0.24%)
Sep 14, 2017 63.34 63.40 62.35 62.90 805,611 -1.00(-1.56%)
Sep 13, 2017 64.88 64.96 63.89 63.90 677,262 -0.95(-1.46%)
Sep 12, 2017 64.40 65.14 64.40 64.85 887,130 +0.40(+0.62%)
Sep 11, 2017 64.64 64.75 64.21 64.45 848,371 +0.02(+0.03%)
Sep 08, 2017 63.93 64.56 63.66 64.43 632,278 +0.61(+0.96%)
Sep 07, 2017 64.06 64.19 63.75 63.82 488,494 -0.14(-0.22%)
Sep 06, 2017 64.37 64.37 63.70 63.96 507,138 -0.42(-0.65%)
Sep 05, 2017 64.57 64.86 64.04 64.38 553,580 -0.25(-0.39%)
Sep 01, 2017 65.16 65.16 64.46 64.63 606,481 -0.56(-0.86%)
Aug 31, 2017 65.30 65.41 64.40 65.19 1,033,503 -0.15(-0.23%)
Aug 30, 2017 64.90 65.71 64.73 65.34 691,736 +0.56(+0.86%)
Aug 29, 2017 64.34 64.91 64.10 64.78 505,829 +0.26(+0.40%)
Aug 28, 2017 64.55 64.68 64.27 64.52 454,063 -0.16(-0.25%)
Aug 25, 2017 65.24 65.28 64.52 64.68 365,602 -0.49(-0.75%)
Aug 24, 2017 64.77 65.36 64.66 65.17 360,562 +0.27(+0.42%)
Aug 23, 2017 64.12 64.97 63.95 64.90 450,439 +0.61(+0.95%)
Aug 22, 2017 64.84 65.00 64.15 64.29 613,680 -0.24(-0.37%)
Aug 21, 2017 64.06 64.69 64.06 64.53 428,418 +0.28(+0.44%)
Aug 18, 2017 64.21 64.40 63.83 64.25 598,963 -0.17(-0.26%)
Aug 17, 2017 64.93 65.03 64.40 64.42 627,724 -0.47(-0.72%)
Aug 16, 2017 64.71 65.07 64.54 64.89 641,802 +0.39(+0.60%)
Aug 15, 2017 64.52 64.71 64.19 64.50 458,002 +0.03(+0.05%)
Aug 14, 2017 64.14 64.77 64.07 64.47 493,671 +0.44(+0.69%)
Aug 11, 2017 64.17 64.40 63.80 64.03 568,973 -0.17(-0.26%)
Aug 10, 2017 64.39 64.40 63.76 64.20 521,009 -0.22(-0.34%)
Aug 09, 2017 64.91 64.97 64.09 64.42 632,536 -0.55(-0.85%)
Aug 08, 2017 65.30 65.37 64.66 64.97 705,348 +0.17(+0.26%)
Aug 04, 2017 65.15 65.26 64.55 64.80 354,884 -0.18(-0.28%)
Aug 03, 2017 64.73 65.19 64.70 64.98 582,653 +0.27(+0.42%)
Aug 02, 2017 65.15 65.50 64.71 64.71 806,546 -0.53(-0.81%)
Aug 01, 2017 64.90 65.51 64.41 65.24 720,176 +0.41(+0.63%)
Jul 31, 2017 64.49 64.96 64.47 64.83 989,174 +0.46(+0.71%)
Jul 28, 2017 64.74 64.81 64.20 64.37 668,188 -0.50(-0.77%)
Jul 27, 2017 65.00 65.27 64.07 64.87 1,068,149 +0.12(+0.19%)
Jul 26, 2017 65.22 65.23 64.58 64.75 788,794 -0.29(-0.45%)
Jul 25, 2017 65.54 66.10 64.99 65.04 787,918 -1.01(-1.53%)
Jul 24, 2017 65.71 66.32 65.47 66.05 642,107 +0.16(+0.24%)
Jul 21, 2017 65.13 65.91 64.68 65.89 1,002,633 +1.01(+1.56%)
Jul 20, 2017 65.09 65.68 64.62 64.88 1,303,975 +0.87(+1.36%)
Jul 19, 2017 63.11 64.03 62.94 64.01 997,154 +1.05(+1.67%)
Jul 18, 2017 62.38 63.04 62.16 62.96 3,012,635 +0.31(+0.49%)
Jul 17, 2017 62.50 62.71 62.30 62.65 475,515 +0.23(+0.37%)
Jul 14, 2017 61.53 62.47 61.53 62.42 583,002 +0.80(+1.30%)
Jul 13, 2017 61.66 62.06 61.26 61.62 672,851 -0.11(-0.18%)
Jul 12, 2017 61.69 62.22 61.45 61.73 546,212 +0.35(+0.57%)
Jul 11, 2017 61.32 61.39 60.85 61.38 474,241 -0.07(-0.11%)
Jul 10, 2017 61.03 61.60 60.89 61.45 660,173 +0.31(+0.51%)
Jul 07, 2017 60.97 61.26 60.47 61.14 567,004 +0.04(+0.07%)
Jul 06, 2017 60.75 61.35 60.46 61.10 1,185,319 +0.19(+0.31%)
Jul 05, 2017 60.65 60.97 60.44 60.91 756,024 +0.31(+0.51%)
Jul 04, 2017 61.26 61.26 60.40 60.60 463,423 -0.65(-1.06%)
Jul 03, 2017 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Jun 30, 2017 61.90 61.90 60.54 61.25 1,090,095 -0.53(-0.86%)
Jun 29, 2017 62.69 63.12 61.45 61.78 983,411 -1.51(-2.39%)
Jun 28, 2017 62.94 63.56 62.81 63.29 752,681 +0.42(+0.67%)
Jun 27, 2017 63.06 63.51 62.82 62.87 2,404,602 -0.52(-0.82%)
Jun 26, 2017 62.89 63.58 62.89 63.39 645,236 +0.52(+0.83%)
Jun 23, 2017 62.13 62.96 62.03 62.87 499,475 +0.64(+1.03%)
Jun 22, 2017 62.04 62.36 61.66 62.23 820,354 +0.24(+0.39%)
Jun 21, 2017 62.39 62.44 61.94 61.99 724,548 -0.29(-0.47%)
Jun 20, 2017 62.81 63.05 62.23 62.28 565,103 -0.58(-0.92%)
Jun 19, 2017 62.26 63.16 62.13 62.86 701,936 +0.74(+1.19%)
Jun 16, 2017 62.10 62.53 61.87 62.12 2,538,562 -0.10(-0.16%)
Jun 15, 2017 62.43 62.43 61.79 62.22 763,822 -0.29(-0.46%)
Jun 14, 2017 62.73 62.96 62.31 62.51 815,782 -0.24(-0.38%)
Jun 13, 2017 62.80 62.83 62.29 62.75 968,721 -0.02(-0.03%)
Jun 12, 2017 62.57 63.50 62.53 62.77 1,118,648 +0.02(+0.03%)
Jun 09, 2017 62.47 62.84 62.18 62.75 715,359 +0.43(+0.69%)
Jun 08, 2017 62.39 62.39 61.66 62.32 676,632 -0.49(-0.78%)
Jun 07, 2017 63.25 63.25 62.80 62.81 638,375 -0.43(-0.68%)
Jun 06, 2017 63.08 63.27 62.97 63.24 444,592 +0.23(+0.37%)
Jun 05, 2017 63.25 63.28 62.76 63.01 382,220 -0.22(-0.35%)
Jun 02, 2017 63.14 63.38 63.09 63.23 523,643 +0.14(+0.22%)
Jun 01, 2017 63.05 63.25 62.97 63.09 760,359 +0.09(+0.14%)
May 31, 2017 63.24 63.32 62.93 63.00 968,280 -0.15(-0.24%)
May 30, 2017 62.59 63.22 62.59 63.15 686,944 +0.48(+0.77%)
May 29, 2017 62.74 63.03 62.63 62.67 215,862 +0.04(+0.06%)
May 26, 2017 62.48 62.82 62.45 62.63 378,282 -0.23(-0.37%)
May 25, 2017 62.64 62.97 62.41 62.86 381,190 +0.18(+0.29%)
May 24, 2017 62.30 62.76 62.20 62.68 458,485 +0.26(+0.42%)
May 23, 2017 62.22 62.52 62.11 62.42 2,488,139 +0.52(+0.84%)
May 19, 2017 62.01 62.16 61.87 61.90 782,001 -0.19(-0.31%)
May 18, 2017 61.65 62.14 61.15 62.09 757,921 +0.52(+0.84%)
May 17, 2017 61.97 62.31 61.26 61.57 1,333,688 -0.53(-0.85%)
May 16, 2017 62.81 62.95 61.98 62.10 941,000 -0.83(-1.32%)
May 15, 2017 62.61 62.94 62.55 62.93 752,818 +0.21(+0.33%)
May 12, 2017 62.46 62.77 62.25 62.72 1,004,935 +0.42(+0.67%)
May 11, 2017 62.75 62.97 62.11 62.30 1,111,600 -0.54(-0.86%)
May 10, 2017 62.97 63.00 62.75 62.84 1,142,711 -0.14(-0.22%)
May 09, 2017 62.88 63.01 62.67 62.98 1,450,280 +0.03(+0.05%)
May 08, 2017 62.75 63.05 62.67 62.95 1,149,293 +0.24(+0.38%)
May 05, 2017 62.25 62.78 62.13 62.71 788,070 +0.56(+0.90%)
May 04, 2017 62.55 62.55 61.78 62.15 1,099,167 -0.30(-0.48%)
May 03, 2017 62.99 63.00 62.32 62.45 1,072,311 -0.52(-0.83%)
May 02, 2017 62.88 63.11 62.73 62.97 1,402,944 +0.22(+0.35%)
May 01, 2017 62.72 62.86 62.60 62.75 486,335 +0.16(+0.26%)
Apr 28, 2017 62.69 62.97 62.42 62.59 918,642 -0.16(-0.25%)
Apr 27, 2017 62.90 63.02 62.54 62.75 876,278 -0.04(-0.06%)
Apr 26, 2017 62.25 62.93 61.98 62.79 714,677 +0.50(+0.80%)
Apr 25, 2017 62.69 62.73 61.94 62.29 1,012,329 -0.24(-0.38%)
Apr 24, 2017 62.24 62.70 62.04 62.53 749,206 +0.41(+0.66%)
Apr 21, 2017 62.30 62.45 61.98 62.12 716,660 -0.38(-0.61%)
Apr 20, 2017 62.57 62.73 62.22 62.50 587,706 +0.14(+0.22%)
Apr 19, 2017 62.60 63.78 61.86 62.36 1,240,335 +0.94(+1.53%)
Apr 18, 2017 60.88 62.01 60.86 61.42 1,894,276 +0.43(+0.71%)
Apr 17, 2017 60.60 61.26 60.59 60.99 894,780 +0.58(+0.96%)
Apr 13, 2017 60.01 60.65 59.98 60.41 665,959 +0.31(+0.52%)
Apr 12, 2017 59.32 60.36 59.31 60.10 523,222 +0.57(+0.96%)
Apr 11, 2017 59.60 59.71 59.11 59.53 429,448 -0.19(-0.32%)
Apr 10, 2017 59.58 59.92 59.51 59.72 1,984,415 +0.03(+0.05%)
Apr 07, 2017 59.23 59.77 59.07 59.69 677,043 +0.29(+0.49%)
Apr 06, 2017 59.04 59.48 58.95 59.40 686,733 +0.52(+0.88%)
Apr 05, 2017 58.79 59.02 58.35 58.88 1,287,385 -0.58(-0.98%)
Apr 04, 2017 58.92 59.73 58.81 59.46 941,006 +0.36(+0.61%)
Apr 03, 2017 58.74 59.36 58.74 59.10 1,051,985 +0.30(+0.51%)
Mar 31, 2017 58.75 59.09 58.53 58.80 640,079 -0.02(-0.03%)
Mar 30, 2017 58.20 58.93 58.19 58.82 661,631 +0.50(+0.86%)
Mar 29, 2017 58.44 58.46 57.99 58.32 469,298 +0.06(+0.10%)
Mar 28, 2017 57.75 58.55 57.75 58.26 754,898 +0.30(+0.52%)
Mar 27, 2017 57.38 58.02 57.04 57.96 1,004,012 +0.76(+1.33%)
Mar 24, 2017 56.72 57.63 56.56 57.20 717,803 +0.45(+0.79%)
Mar 23, 2017 56.21 56.97 56.00 56.75 561,903 +0.34(+0.60%)
Mar 22, 2017 56.33 56.45 55.94 56.41 1,044,492 +0.20(+0.36%)
Mar 21, 2017 55.96 56.39 55.81 56.21 1,906,443 +0.21(+0.38%)
Mar 20, 2017 56.43 57.00 55.74 56.00 746,320 -0.36(-0.64%)
Mar 17, 2017 56.53 57.33 56.35 56.36 4,157,459 -0.25(-0.44%)
Mar 16, 2017 55.90 56.79 55.90 56.61 3,020,012 +0.84(+1.51%)
Mar 15, 2017 56.27 56.91 55.60 55.77 1,802,914 -0.22(-0.39%)
Mar 14, 2017 56.17 56.33 55.90 55.99 1,283,346 -0.25(-0.44%)
Mar 13, 2017 56.27 56.54 56.09 56.24 2,755,544 -0.04(-0.07%)
Mar 10, 2017 56.24 56.39 55.80 56.28 458,273 +0.24(+0.43%)
Mar 09, 2017 56.12 56.29 55.84 56.04 432,289 -0.56(-0.99%)
Mar 08, 2017 56.67 56.94 56.28 56.60 738,399 -0.07(-0.12%)
Mar 07, 2017 56.50 56.86 56.26 56.67 2,292,883 +0.23(+0.41%)
Mar 06, 2017 55.95 56.86 55.78 56.44 1,249,547 +0.50(+0.89%)
Mar 03, 2017 55.76 56.00 55.57 55.94 703,964 +0.01(+0.02%)
Mar 02, 2017 55.71 55.94 55.56 55.93 607,213 +0.12(+0.22%)
Mar 01, 2017 55.76 56.06 55.25 55.81 913,306 +0.05(+0.09%)
Feb 28, 2017 56.55 56.99 55.76 55.76 2,491,611 -0.91(-1.61%)
Feb 27, 2017 56.37 57.05 55.88 56.67 1,944,956 +0.31(+0.55%)
Feb 24, 2017 57.20 57.34 56.32 56.36 1,023,202 -0.79(-1.38%)
Feb 23, 2017 57.36 57.58 57.05 57.15 567,209 -0.21(-0.37%)
Feb 22, 2017 57.45 57.74 57.11 57.36 3,212,045 -0.09(-0.16%)
Feb 21, 2017 57.53 57.77 57.26 57.45 2,257,718 -0.07(-0.12%)
Feb 17, 2017 57.52 57.52 57.52 0 +0.43(+0.75%)
Feb 16, 2017 56.55 57.24 56.37 57.09 663,280 +0.56(+0.99%)
Feb 15, 2017 56.29 56.55 56.13 56.53 747,390 +0.47(+0.84%)
Feb 14, 2017 56.24 56.35 55.57 56.06 688,537 -0.07(-0.12%)
Feb 13, 2017 56.50 56.74 56.13 56.13 901,896 -0.35(-0.62%)
Feb 10, 2017 56.56 57.12 56.24 56.48 1,541,399 -0.25(-0.44%)
Feb 09, 2017 56.22 56.82 56.07 56.73 605,890 +0.41(+0.73%)
Feb 08, 2017 56.47 56.57 56.08 56.32 563,127 -0.11(-0.19%)
Feb 07, 2017 56.24 56.84 56.18 56.43 893,197 +0.11(+0.20%)
Feb 06, 2017 56.42 56.52 56.16 56.32 433,173 -0.10(-0.18%)
Feb 03, 2017 56.49 56.50 56.13 56.42 480,681 -0.02(-0.04%)
Feb 02, 2017 56.34 56.51 56.25 56.44 640,763 +0.10(+0.18%)
Feb 01, 2017 56.41 56.75 56.15 56.34 812,112 -0.11(-0.19%)
Jan 31, 2017 56.61 56.95 56.28 56.45 625,948 -0.16(-0.28%)
Jan 30, 2017 56.77 57.03 56.03 56.61 722,079 -0.16(-0.28%)
Jan 27, 2017 56.87 57.66 56.40 56.77 1,130,792 +0.73(+1.30%)
Jan 26, 2017 53.80 56.20 53.68 56.04 1,488,632 +3.46(+6.58%)
Jan 25, 2017 53.56 53.56 52.58 52.58 539,123 -0.79(-1.48%)
Jan 24, 2017 53.20 53.76 52.82 53.37 790,671 +0.14(+0.26%)
Jan 23, 2017 52.80 53.29 52.45 53.23 670,765 +0.43(+0.81%)
Jan 20, 2017 52.09 52.86 52.05 52.80 1,051,859 +0.77(+1.48%)
Jan 19, 2017 52.00 52.67 51.98 52.03 752,737 +0.05(+0.10%)
Jan 18, 2017 50.79 51.99 50.79 51.98 1,522,034 +1.08(+2.12%)
Jan 17, 2017 51.19 51.23 50.67 50.90 523,949 -0.31(-0.61%)
Jan 16, 2017 51.15 51.32 50.85 51.21 132,725 +0.02(+0.04%)
Jan 13, 2017 51.58 51.60 51.01 51.19 589,914 -0.29(-0.56%)
Jan 12, 2017 50.83 51.64 50.58 51.48 637,332 +0.69(+1.36%)
Jan 11, 2017 51.26 51.26 50.44 50.79 852,762 -0.41(-0.80%)
Jan 10, 2017 51.31 51.37 50.83 51.20 664,832 -0.20(-0.39%)
Jan 09, 2017 51.70 51.96 51.29 51.40 738,107 -0.80(-1.53%)
Jan 06, 2017 52.62 52.75 52.05 52.20 985,725 -0.47(-0.89%)
Jan 05, 2017 52.15 52.89 52.15 52.67 649,314 +0.45(+0.86%)
Jan 04, 2017 52.01 52.38 51.70 52.22 454,625 +0.20(+0.38%)
Jan 03, 2017 51.83 52.16 51.65 52.02 348,969 +0.23(+0.44%)
Dec 30, 2016 51.79 51.79 51.79 0 -0.54(-1.03%)
Dec 29, 2016 51.96 52.36 51.96 52.33 292,024 +0.39(+0.75%)
Dec 28, 2016 52.00 52.15 51.71 51.94 374,172 -0.13(-0.25%)
Dec 23, 2016 52.07 52.07 52.07 0 +0.01(+0.02%)
Dec 22, 2016 51.55 52.09 51.55 52.06 618,951 +0.56(+1.09%)
Dec 21, 2016 51.14 51.59 51.07 51.50 396,294 +0.30(+0.59%)
Dec 20, 2016 51.72 51.79 51.03 51.20 1,085,003 -0.53(-1.02%)
Dec 19, 2016 50.91 51.96 50.87 51.73 857,901 +0.86(+1.69%)
Dec 16, 2016 51.36 52.08 50.44 50.87 3,403,188 -0.51(-0.99%)
Dec 15, 2016 51.76 51.91 51.21 51.38 794,081 -0.36(-0.70%)
Dec 14, 2016 52.34 52.38 51.72 51.74 796,439 -0.47(-0.90%)
Dec 13, 2016 51.99 52.47 51.82 52.21 568,551 +0.24(+0.46%)
Dec 12, 2016 51.59 52.27 51.37 51.97 668,604 +0.38(+0.74%)
Dec 09, 2016 51.85 52.02 51.42 51.59 560,391 -0.35(-0.67%)
Dec 08, 2016 51.85 52.29 51.61 51.94 749,920 -0.45(-0.86%)
Dec 07, 2016 51.15 52.39 50.80 52.39 1,008,743 +1.32(+2.58%)
Dec 06, 2016 51.15 51.22 50.71 51.07 689,447 -0.04(-0.08%)
Dec 05, 2016 51.29 51.39 50.98 51.11 466,621 +0.01(+0.02%)
Dec 02, 2016 50.70 51.35 50.51 51.10 555,558 +0.46(+0.91%)
Dec 01, 2016 52.01 52.01 50.63 50.64 831,872 -1.26(-2.43%)
Nov 30, 2016 52.24 52.40 51.59 51.90 999,530 -0.62(-1.18%)
Nov 29, 2016 52.44 52.53 52.03 52.52 485,841 +0.16(+0.31%)
Nov 28, 2016 52.24 52.50 52.02 52.36 980,448 +0.04(+0.08%)
Nov 25, 2016 51.94 52.54 51.75 52.32 448,888 +0.29(+0.56%)
Nov 24, 2016 51.85 52.42 51.85 52.03 219,756 +0.23(+0.44%)
Nov 23, 2016 51.85 52.06 51.78 51.80 459,508 -0.10(-0.19%)
Nov 22, 2016 51.69 52.07 51.59 51.90 637,626 +0.22(+0.43%)
Nov 21, 2016 51.60 51.80 51.41 51.68 526,416 +0.17(+0.33%)
Nov 18, 2016 51.85 51.86 51.36 51.51 449,134 -0.35(-0.67%)
Nov 17, 2016 51.83 52.12 51.38 51.86 711,281 +0.10(+0.19%)
Nov 16, 2016 51.45 51.76 51.11 51.76 605,697 +0.27(+0.52%)
Nov 15, 2016 51.17 51.50 50.66 51.49 770,605 +0.67(+1.32%)
Nov 14, 2016 50.93 51.20 50.25 50.82 787,064 +0.19(+0.38%)
Nov 11, 2016 50.77 50.15 50.63 1,463,843 -0.14(-0.28%)
Nov 10, 2016 51.66 51.77 50.54 50.77 1,444,371 -0.95(-1.84%)
Nov 09, 2016 52.35 52.52 51.65 51.72 1,204,320 -0.92(-1.75%)
Nov 08, 2016 52.80 52.97 52.50 52.64 375,566 -0.11(-0.21%)
Nov 07, 2016 52.85 53.10 52.56 52.75 360,038 +0.03(+0.06%)
Nov 04, 2016 53.34 53.34 52.57 52.72 658,265 -0.51(-0.96%)
Nov 03, 2016 53.16 53.76 53.13 53.23 379,497 +0.11(+0.21%)
Nov 02, 2016 53.80 54.05 53.10 53.12 619,542 -0.67(-1.25%)
Nov 01, 2016 53.91 53.91 53.52 53.79 613,863 -0.17(-0.32%)
Oct 31, 2016 53.67 54.12 53.54 53.96 603,634 +0.30(+0.56%)
Oct 28, 2016 53.53 53.97 53.32 53.66 536,684 +0.16(+0.30%)
Oct 27, 2016 53.60 53.82 53.18 53.50 747,159 +0.03(+0.06%)
Oct 26, 2016 53.40 53.95 53.36 53.47 874,249 +0.07(+0.13%)
Oct 25, 2016 53.89 53.89 53.13 53.40 724,799 -0.47(-0.87%)
Oct 24, 2016 54.14 54.18 53.77 53.87 433,199 -0.21(-0.39%)
Oct 21, 2016 53.67 54.08 53.61 54.08 657,496 +0.39(+0.73%)
Oct 20, 2016 53.87 54.15 53.46 53.69 771,763 -0.28(-0.52%)
Oct 19, 2016 54.68 54.68 53.88 53.97 708,738 -0.57(-1.05%)
Oct 18, 2016 54.35 54.79 54.34 54.54 884,855 +0.33(+0.61%)
Oct 17, 2016 54.12 55.90 54.06 54.21 1,485,709 -0.13(-0.24%)
Oct 14, 2016 54.61 54.92 54.20 54.34 506,786 -0.28(-0.51%)
Oct 13, 2016 54.31 54.76 53.90 54.62 459,602 +0.10(+0.18%)
Oct 12, 2016 54.28 54.71 54.23 54.52 515,708 +0.28(+0.52%)
Oct 11, 2016 54.35 54.49 53.86 54.24 489,871 +0.04(+0.07%)
Oct 07, 2016 54.20 54.20 54.20 0 -1.06(-1.92%)
Oct 06, 2016 55.12 55.33 54.86 55.26 768,768 +0.14(+0.25%)
Oct 05, 2016 55.44 55.69 54.98 55.12 584,285 -0.25(-0.45%)
Oct 04, 2016 55.73 56.07 55.04 55.37 460,379 -0.21(-0.38%)
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.