Shaw Communications Inc $25.28

down -0.08


28/7/2014 02:14 PM  |  NYSE : SJR  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
5/16/201322.7222.9522.6422.70208,620
5/15/201322.5522.8222.5222.73305,928
5/14/201322.8723.0322.6022.72173,978
5/13/201322.8622.9722.6522.94159,185
5/10/201322.8222.9022.7422.87190,960
5/9/201323.0723.1822.8622.91158,845
5/8/201323.1423.2522.9223.05183,602
5/7/201322.9423.2722.9423.08202,226
5/6/201322.7722.9222.7422.85138,203
5/3/201322.9423.2022.8022.81206,589
5/2/201322.7322.9222.5722.75217,362
5/1/201322.8523.0022.5522.68247,339
4/30/201322.4222.8222.2222.75453,764
4/29/201322.3622.5022.2822.43232,553
4/26/201322.3922.5022.2522.29233,012
4/25/201322.5122.5322.3522.48294,118
4/24/201322.5222.5722.4122.48286,676
4/23/201322.5022.5522.3322.49413,718
4/22/201322.5622.7022.4322.501,199,112
4/19/201322.5522.6522.5022.52454,217
4/18/201322.6822.7922.4822.48349,182
4/17/201322.5822.7322.3922.51581,922
4/16/201322.5322.9222.2722.69732,359
4/15/201323.4623.9422.4522.54645,741
4/12/201324.2424.3323.6023.87417,636
4/11/201324.5524.5524.1124.37228,440
4/10/201324.0724.6524.0524.65276,705
4/9/201324.0724.1323.9024.06243,618
4/8/201324.0024.1723.7124.00342,921
4/5/201323.8424.0923.5724.09390,424
4/4/201324.1624.2523.9824.14367,547
4/3/201324.8624.8623.9924.07350,801
4/2/201324.5424.9624.5124.74186,053
4/1/201324.6724.7324.3424.40245,006
3/28/201324.6324.8724.4924.72358,019
3/27/201324.5624.6524.2324.62230,972
3/26/201324.3024.5624.2424.54182,375
3/25/201324.4324.5124.1424.23171,127
3/22/201324.3424.4324.2124.29190,142
3/21/201324.4624.4924.1524.28251,328
3/20/201324.3924.4824.3124.43119,686
3/19/201323.9824.3323.9824.26162,756
3/18/201324.2824.5324.0224.05287,789
3/15/201324.3824.5824.3024.41304,616
3/14/201324.0224.4024.0024.29181,383
3/13/201324.1824.2823.9924.03231,837
3/12/201323.9424.2823.8624.28177,789
3/11/201323.8523.9623.7123.96114,058
3/8/201323.8523.8723.7023.86121,691
3/7/201324.0824.1123.6623.75204,300
3/6/201324.1924.2123.8224.01200,417
3/5/201324.0324.2523.9424.13176,011
3/4/201323.7623.9723.5923.93416,366
3/1/201323.9123.9223.5723.83257,340
2/28/201323.8523.9723.6823.91240,460
2/27/201323.5124.0023.5023.96373,941
2/26/201323.4823.5723.1123.57348,640
2/25/201323.8823.9923.3523.35329,854
2/22/201323.6423.9323.4023.90510,516
2/21/201323.7023.9723.4823.50345,355
2/20/201323.9524.0523.6823.69274,603
2/19/201323.6024.1023.5724.07221,300
2/15/201323.4423.7223.3323.65200,173
2/14/201323.4723.7223.4423.60148,058
2/13/201323.6523.8923.4623.46158,711
2/12/201323.6023.9423.5823.88295,764
2/11/201323.5323.6423.3923.63180,719
2/8/201323.5823.7523.4123.60160,775
2/7/201323.5923.8323.4023.63185,869
2/6/201323.3523.7123.3323.65180,223
2/5/201323.4923.6023.3223.39151,166
2/4/201323.3523.5723.2723.36154,597
2/1/201323.4123.6423.2223.54286,415
1/31/201323.5123.5423.3323.42271,840
1/30/201323.5623.6223.3723.53315,401
1/29/201323.5623.8023.5123.79215,119
1/28/201323.3523.6023.1823.56193,428
1/25/201323.5823.6323.3523.39263,638
1/24/201323.7123.7623.6123.69157,235
1/23/201324.0824.1723.7123.78252,654
1/22/201323.7524.1823.7024.16236,506
1/18/201323.4323.8423.4223.71254,973
1/17/201323.5523.6123.3123.57185,942
1/16/201323.2423.5823.1223.51135,258
1/15/201323.2923.3823.1123.33228,088
1/14/201323.3223.3523.2123.32125,801
1/11/201323.3923.5223.2023.27220,292
1/10/201322.8123.4522.2123.40519,867
1/9/201322.9423.0922.7123.02440,566
1/8/201322.9223.0422.5522.83141,048
1/7/201323.1523.2422.7322.97151,594
1/4/201323.2823.5523.0623.14114,278
1/3/201323.0723.3322.9023.30202,281
1/2/201323.1623.3422.8623.05202,975
12/31/201222.7123.0522.6322.98167,504
12/28/201222.5622.7222.5022.6899,423
12/27/201222.4822.8222.4222.64142,006
12/26/201222.6822.8322.5722.6276,037
12/24/201222.7922.9922.4522.57110,694
12/21/201222.8723.1322.6322.69195,474
Trading Center