Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.11 61.11 60.21 60.85 1,195,037 -0.28(-0.46%)
May 30, 2018 61.15 61.80 60.91 61.13 634,114 -0.01(-0.02%)
May 29, 2018 61.19 61.82 60.93 61.14 679,800 -0.43(-0.70%)
May 28, 2018 61.95 62.23 61.28 61.57 163,774 -0.34(-0.55%)
May 25, 2018 61.10 62.51 61.10 61.91 956,596 +0.28(+0.45%)
May 24, 2018 62.66 62.80 60.93 61.63 1,516,223 -1.04(-1.66%)
May 23, 2018 62.90 62.93 62.28 62.67 725,778 -0.29(-0.46%)
May 22, 2018 62.34 63.00 62.12 62.96 853,165 +0.42(+0.67%)
May 18, 2018 62.54 62.54 62.54 0 +0.55(+0.89%)
May 17, 2018 62.12 62.15 61.66 61.99 658,016 -0.19(-0.31%)
May 16, 2018 61.92 62.21 61.72 62.18 1,187,842 +0.38(+0.61%)
May 15, 2018 61.58 61.98 61.35 61.80 1,160,083 +0.07(+0.11%)
May 14, 2018 61.73 61.99 61.50 61.73 993,916 +0.23(+0.37%)
May 11, 2018 61.35 61.86 61.29 61.50 668,337 +0.17(+0.28%)
May 10, 2018 61.07 61.40 60.84 61.33 1,726,890 +0.25(+0.41%)
May 09, 2018 60.23 61.09 60.19 61.08 1,372,705 +0.88(+1.46%)
May 08, 2018 60.43 60.77 59.77 60.20 901,634 -0.23(-0.38%)
May 07, 2018 60.88 60.92 60.06 60.43 603,520 -0.25(-0.41%)
May 04, 2018 59.91 60.91 59.91 60.68 675,184 +0.46(+0.76%)
May 03, 2018 60.41 60.41 59.89 60.22 842,432 -0.27(-0.45%)
May 02, 2018 60.90 61.25 60.21 60.49 647,027 -0.31(-0.51%)
May 01, 2018 60.67 60.88 60.54 60.80 495,188 +0.19(+0.31%)
Apr 30, 2018 60.84 61.00 60.54 60.61 856,060 -0.27(-0.44%)
Apr 27, 2018 61.46 61.52 60.76 60.88 511,229 -0.47(-0.77%)
Apr 26, 2018 60.92 61.63 60.64 61.35 1,018,773 +0.68(+1.12%)
Apr 25, 2018 60.94 61.12 60.45 60.67 921,552 -0.27(-0.44%)
Apr 24, 2018 61.57 61.77 60.85 60.94 990,791 -0.42(-0.68%)
Apr 23, 2018 61.61 62.20 61.25 61.36 1,157,163 +0.02(+0.03%)
Apr 20, 2018 60.75 61.52 60.24 61.34 2,889,611 +3.39(+5.85%)
Apr 19, 2018 57.17 58.11 57.04 57.95 1,382,712 +0.71(+1.24%)
Apr 18, 2018 56.71 57.71 56.70 57.24 843,884 +0.45(+0.79%)
Apr 17, 2018 57.24 57.68 56.64 56.79 694,946 -0.44(-0.77%)
Apr 16, 2018 57.05 57.28 56.75 57.23 554,294 +0.47(+0.83%)
Apr 13, 2018 56.86 57.35 56.52 56.76 753,063 +0.10(+0.18%)
Apr 12, 2018 57.48 57.52 56.49 56.66 824,859 -0.71(-1.24%)
Apr 11, 2018 57.37 57.58 56.85 57.37 812,050 -0.25(-0.43%)
Apr 10, 2018 58.33 58.43 57.46 57.62 804,848 -0.48(-0.83%)
Apr 09, 2018 58.56 58.76 57.88 58.10 892,095 -0.32(-0.55%)
Apr 06, 2018 58.42 1,060,001 -0.56(-0.95%)
Apr 05, 2018 57.50 59.10 57.31 58.98 1,156,774 +1.56(+2.72%)
Apr 04, 2018 56.59 57.58 56.08 57.42 1,129,090 +0.82(+1.45%)
Apr 03, 2018 57.16 57.37 56.51 56.60 1,167,319 -0.31(-0.54%)
Apr 02, 2018 57.42 57.51 56.91 56.91 692,346 -0.63(-1.09%)
Mar 29, 2018 57.54 57.54 57.54 0 +0.33(+0.58%)
Mar 28, 2018 56.71 57.47 56.33 57.21 1,121,446 +0.52(+0.92%)
Mar 27, 2018 56.26 57.02 55.77 56.69 952,912 +0.34(+0.60%)
Mar 26, 2018 56.60 56.60 55.63 56.35 1,120,798 +0.08(+0.14%)
Mar 23, 2018 57.29 57.70 56.14 56.27 927,717 -1.08(-1.88%)
Mar 22, 2018 58.12 58.14 57.29 57.35 1,313,586 -1.02(-1.75%)
Mar 21, 2018 58.55 58.86 58.04 58.37 1,866,060 -0.25(-0.43%)
Mar 20, 2018 58.14 58.85 58.14 58.62 1,460,306 +0.49(+0.84%)
Mar 19, 2018 58.70 58.70 57.88 58.13 517,449 -0.59(-1.00%)
Mar 16, 2018 58.72 59.15 58.69 58.72 2,375,550 -0.02(-0.03%)
Mar 15, 2018 58.57 59.01 58.50 58.74 561,304 +0.18(+0.31%)
Mar 14, 2018 58.75 58.94 58.33 58.56 393,333 +0.10(+0.17%)
Mar 13, 2018 58.53 58.89 58.30 58.46 485,828 +0.08(+0.14%)
Mar 12, 2018 58.58 58.62 58.21 58.38 270,245 -0.15(-0.26%)
Mar 09, 2018 58.80 58.81 58.21 58.53 614,740 -0.62(-1.05%)
Mar 08, 2018 58.99 59.31 58.75 59.15 491,955 +0.26(+0.44%)
Mar 07, 2018 59.19 58.56 58.89 641,405 -0.03(-0.05%)
Mar 06, 2018 58.80 59.28 58.52 58.92 892,089 +0.22(+0.37%)
Mar 05, 2018 58.15 59.05 58.00 58.70 813,403 +0.31(+0.53%)
Mar 02, 2018 57.85 58.50 57.52 58.39 760,572 +0.59(+1.02%)
Mar 01, 2018 57.96 57.96 57.37 57.80 1,157,447 -0.02(-0.03%)
Feb 28, 2018 58.88 58.99 57.77 57.82 1,737,412 -0.84(-1.43%)
Feb 27, 2018 58.71 58.99 58.64 58.66 665,343 -0.12(-0.20%)
Feb 26, 2018 58.81 58.96 58.49 58.78 865,888 +0.14(+0.24%)
Feb 23, 2018 58.26 58.87 58.02 58.64 548,543 +0.58(+1.00%)
Feb 22, 2018 57.92 58.06 611,666 -0.20(-0.34%)
Feb 21, 2018 57.70 58.69 57.60 58.26 705,535 +0.58(+1.01%)
Feb 20, 2018 57.90 58.13 57.44 57.68 860,444 -0.21(-0.36%)
Feb 16, 2018 57.89 57.89 57.89 0 -0.21(-0.36%)
Feb 15, 2018 57.36 58.20 57.20 58.10 1,066,370 +0.97(+1.70%)
Feb 14, 2018 57.10 57.43 56.78 57.13 927,598 -0.28(-0.49%)
Feb 13, 2018 57.70 57.02 57.41 1,386,159 +0.17(+0.30%)
Feb 12, 2018 57.04 57.51 56.80 57.24 1,142,853 +0.33(+0.58%)
Feb 09, 2018 56.76 57.19 56.25 56.91 1,538,625 +0.16(+0.28%)
Feb 08, 2018 57.94 56.62 56.75 1,494,485 -1.09(-1.88%)
Feb 07, 2018 57.76 58.23 57.16 57.84 1,251,538 +0.07(+0.12%)
Feb 06, 2018 56.78 58.03 55.67 57.77 1,423,415 -0.12(-0.21%)
Feb 05, 2018 58.96 59.01 57.89 57.89 841,656 -1.17(-1.98%)
Feb 02, 2018 59.49 59.69 58.92 59.06 673,292 -0.51(-0.86%)
Feb 01, 2018 59.86 60.08 59.19 59.57 1,160,410 -0.46(-0.77%)
Jan 31, 2018 59.92 60.12 59.57 60.03 1,383,009 +0.23(+0.38%)
Jan 30, 2018 59.44 59.80 59.14 59.80 1,812,909 +0.34(+0.57%)
Jan 29, 2018 60.78 60.81 59.37 59.46 1,431,149 -1.34(-2.20%)
Jan 26, 2018 59.70 61.04 59.59 60.80 849,774 +0.46(+0.76%)
Jan 25, 2018 60.50 60.75 59.63 60.34 1,729,326 -0.58(-0.95%)
Jan 24, 2018 62.01 62.01 60.36 60.92 1,745,864 -1.05(-1.69%)
Jan 23, 2018 62.58 62.75 61.91 61.97 938,937 -0.64(-1.02%)
Jan 22, 2018 62.38 62.65 62.10 62.61 945,469 +0.10(+0.16%)
Jan 19, 2018 62.34 63.00 62.25 62.51 1,034,082 +0.26(+0.42%)
Jan 18, 2018 62.20 62.45 62.07 62.25 932,826 +0.24(+0.39%)
Jan 17, 2018 61.63 62.24 61.61 62.01 690,302 +0.34(+0.55%)
Jan 16, 2018 62.21 62.57 61.61 61.67 837,810 -0.53(-0.85%)
Jan 15, 2018 62.44 62.55 62.03 62.20 356,046 -0.22(-0.35%)
Jan 12, 2018 62.45 62.50 61.88 62.42 534,568 +0.07(+0.11%)
Jan 11, 2018 62.46 62.71 62.17 62.35 524,473 -0.08(-0.13%)
Jan 10, 2018 62.35 62.43 1,040,248 -0.61(-0.97%)
Jan 09, 2018 63.45 63.68 62.81 63.04 932,997 +0.09(+0.14%)
Jan 08, 2018 63.78 63.85 62.76 62.95 892,518 +0.41(+0.66%)
Jan 05, 2018 62.20 62.90 62.20 62.54 432,186 -0.05(-0.08%)
Jan 04, 2018 63.12 63.14 62.36 62.59 614,004 -0.45(-0.71%)
Jan 03, 2018 63.20 63.25 62.72 63.04 551,618 -0.06(-0.10%)
Jan 02, 2018 63.61 63.61 62.95 63.10 639,278 -0.95(-1.48%)
Dec 29, 2017 64.05 64.05 64.05 0 +0.06(+0.09%)
Dec 28, 2017 64.15 64.15 63.35 63.99 321,407 -0.12(-0.19%)
Dec 27, 2017 64.11 64.25 63.94 64.11 271,059 -0.04(-0.06%)
Dec 22, 2017 64.24 64.50 64.01 64.15 416,613 -0.09(-0.14%)
Dec 21, 2017 64.41 64.47 64.24 64.24 439,697 -0.16(-0.25%)
Dec 20, 2017 64.66 64.82 63.88 64.40 797,335 -0.14(-0.22%)
Dec 19, 2017 64.43 64.89 64.25 64.54 844,366 +0.26(+0.40%)
Dec 18, 2017 64.58 64.87 64.22 64.28 876,607 -0.05(-0.08%)
Dec 15, 2017 64.98 65.10 64.13 64.33 2,579,201 -0.58(-0.89%)
Dec 14, 2017 65.01 65.40 64.86 64.91 676,878 -0.14(-0.22%)
Dec 13, 2017 64.80 65.29 64.80 65.05 691,930 +0.23(+0.35%)
Dec 12, 2017 64.74 65.04 64.62 64.82 1,360,335 +0.17(+0.26%)
Dec 11, 2017 64.95 65.02 64.58 64.65 755,186 -0.22(-0.34%)
Dec 08, 2017 65.26 65.50 64.22 64.87 1,113,358 -0.87(-1.32%)
Dec 07, 2017 66.12 66.28 65.64 65.74 741,549 -0.23(-0.35%)
Dec 06, 2017 65.30 66.15 65.29 65.97 881,064 +0.55(+0.84%)
Dec 05, 2017 65.85 66.29 65.32 65.42 828,577 -0.29(-0.44%)
Dec 04, 2017 66.53 66.55 65.48 65.71 1,047,882 -0.55(-0.83%)
Dec 01, 2017 66.80 67.03 66.18 66.26 1,083,877 -0.70(-1.05%)
Nov 30, 2017 67.54 67.67 66.68 66.96 1,521,150 -0.44(-0.65%)
Nov 29, 2017 68.54 68.59 67.08 67.40 855,117 -0.84(-1.23%)
Nov 28, 2017 68.85 69.24 68.19 68.24 863,312 -0.58(-0.84%)
Nov 27, 2017 68.63 68.97 68.56 68.82 471,795 +0.20(+0.29%)
Nov 24, 2017 68.59 68.74 68.18 68.62 381,590 +0.16(+0.23%)
Nov 23, 2017 68.47 68.92 68.22 68.46 73,661 -0.04(-0.06%)
Nov 22, 2017 69.51 69.56 68.34 68.50 902,242 -1.08(-1.55%)
Nov 21, 2017 69.45 70.08 69.34 69.58 691,363 +0.20(+0.29%)
Nov 20, 2017 68.62 69.84 68.54 69.38 708,000 +0.89(+1.30%)
Nov 17, 2017 68.21 68.58 67.89 68.49 584,281 +0.42(+0.62%)
Nov 16, 2017 67.76 68.14 67.72 68.07 642,589 +0.52(+0.77%)
Nov 15, 2017 67.53 67.79 67.45 67.55 696,834 +0.07(+0.10%)
Nov 14, 2017 66.65 67.62 66.55 67.48 794,449 +0.79(+1.18%)
Nov 13, 2017 66.46 67.12 66.46 66.69 390,077 +0.06(+0.09%)
Nov 10, 2017 66.55 66.65 66.33 66.63 680,003 +0.08(+0.12%)
Nov 09, 2017 66.31 67.14 66.04 66.55 631,975 -0.04(-0.06%)
Nov 08, 2017 66.75 66.75 66.41 66.59 490,941 -0.11(-0.16%)
Nov 07, 2017 66.29 66.80 66.20 66.70 877,206 +0.49(+0.74%)
Nov 06, 2017 66.34 66.39 66.00 66.21 390,544 -0.03(-0.05%)
Nov 03, 2017 66.05 66.39 65.95 66.24 441,707 +0.08(+0.12%)
Nov 02, 2017 66.54 66.77 66.06 66.16 628,005 -0.30(-0.45%)
Nov 01, 2017 67.17 67.23 66.37 66.46 689,433 -0.48(-0.72%)
Oct 31, 2017 67.83 67.97 66.94 66.94 919,037 -0.77(-1.14%)
Oct 30, 2017 67.61 67.99 67.54 67.71 965,453 +0.14(+0.21%)
Oct 27, 2017 67.54 67.69 67.19 67.57 542,650 +0.23(+0.34%)
Oct 26, 2017 67.26 67.73 67.04 67.34 466,958 +0.18(+0.27%)
Oct 25, 2017 67.30 67.53 67.05 67.16 696,476 -0.24(-0.36%)
Oct 24, 2017 67.20 67.99 67.19 67.40 605,532 +0.26(+0.39%)
Oct 23, 2017 67.12 67.50 67.05 67.14 510,652 +0.24(+0.36%)
Oct 20, 2017 66.29 67.01 65.97 66.90 981,655 +0.85(+1.29%)
Oct 19, 2017 67.36 67.45 65.76 66.05 1,082,635 -0.80(-1.20%)
Oct 18, 2017 67.70 67.79 66.64 66.85 867,442 -0.75(-1.11%)
Oct 17, 2017 67.14 67.70 67.13 67.60 886,009 +0.40(+0.60%)
Oct 16, 2017 67.17 67.99 67.00 67.20 963,268 +0.08(+0.12%)
Oct 13, 2017 66.10 67.24 66.10 67.12 733,049 +1.06(+1.60%)
Oct 12, 2017 66.18 66.42 65.79 66.06 829,056 -0.06(-0.09%)
Oct 11, 2017 65.94 66.25 65.81 66.12 639,683 +0.30(+0.46%)
Oct 10, 2017 65.00 66.09 64.90 65.82 821,875 +0.83(+1.28%)
Oct 06, 2017 64.62 65.06 64.62 64.99 500,226 +0.21(+0.32%)
Oct 05, 2017 64.49 64.88 64.34 64.78 580,045 +0.40(+0.62%)
Oct 04, 2017 64.48 64.67 64.15 64.38 667,962 -0.10(-0.16%)
Oct 03, 2017 64.50 64.94 64.44 64.48 653,066 +0.04(+0.06%)
Oct 02, 2017 64.59 64.90 64.29 64.44 373,622 +0.10(+0.16%)
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%)
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.