Shaw Communications Inc $24.11

down -0.04


17/4/2014 06:40 PM  |  NYSE : SJR  
Industries : Media / Catv Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJR historical data

Date Open High Low Close Volume
9/4/201220.5020.5720.3620.4093,413
8/31/201220.5320.6120.4020.46117,543
8/30/201220.4320.5320.3220.3649,949
8/29/201220.4320.5220.3720.4563,741
8/28/201220.1620.5120.1620.42145,277
8/27/201220.2220.2620.0220.1188,460
8/24/201220.1420.2420.0520.17107,545
8/23/201220.2320.2620.0220.14112,499
8/22/201220.3720.5120.2720.33104,880
8/21/201220.7320.9020.4520.46140,595
8/20/201220.2720.7820.2120.66192,797
8/17/201220.2220.3920.1120.24117,958
8/16/201220.1720.3220.1320.22112,312
8/15/201220.0720.1919.9720.10177,453
8/14/201220.0320.1819.9920.0585,531
8/13/201219.9820.0019.8619.96126,943
8/10/201219.9520.1119.9120.03231,242
8/9/201220.0220.1819.9820.0185,173
8/8/201219.9920.1119.9620.0080,272
8/7/201219.8220.0619.8020.02106,788
8/6/201219.6719.7919.6419.7465,513
8/3/201219.6819.8319.5819.69145,596
8/2/201219.4619.5519.2419.32361,568
8/1/201219.6519.7019.4919.56421,749
7/31/201219.7119.8619.4519.52245,576
7/30/201219.7719.8519.6019.67130,844
7/27/201219.5919.8119.5419.81279,766
7/26/201219.4519.5719.3519.52236,734
7/25/201219.0519.3219.0219.31188,082
7/24/201219.0819.1018.7918.96179,509
7/23/201218.9219.0518.6218.99134,995
7/20/201219.3319.4119.1919.2285,216
7/19/201219.4519.5619.4119.44277,628
7/18/201219.5619.7219.3519.42115,527
7/17/201219.5919.7719.5419.75110,365
7/16/201219.6319.7219.4919.65104,093
7/13/201219.5319.7519.4419.6890,664
7/12/201219.2919.5619.2219.51216,006
7/11/201219.2619.4319.2319.36106,641
7/10/201219.3019.4519.1619.29133,255
7/9/201219.1819.3419.1119.28121,257
7/6/201219.3719.4319.1719.20100,475
7/5/201219.4019.5719.4019.46158,122
7/3/201219.2419.4719.0819.27212,535
7/2/201219.0119.4319.0119.33154,213
6/29/201219.0719.0818.7018.91201,720
6/28/201218.8418.8418.4518.77182,066
6/27/201219.0619.0618.7818.91157,510
6/26/201218.8719.0518.7919.01104,305
6/25/201218.8319.0418.7818.85170,209
6/22/201218.9518.9918.7618.8693,270
6/21/201219.3319.3518.7418.76151,479
6/20/201219.0619.3719.0019.31189,113
6/19/201218.9219.1018.8219.09235,525
6/18/201218.6618.8818.6118.80148,920
6/15/201218.6818.9518.6318.70214,333
6/14/201218.6318.7618.5718.69170,660
6/13/201218.4919.0118.4718.60185,364
6/12/201218.6518.7418.4618.69223,375
6/11/201219.0619.0818.5518.58292,621
6/8/201218.9119.0218.7818.89110,472
6/7/201219.1619.2119.0119.03135,537
6/6/201218.7919.0018.7118.99171,628
6/5/201218.5218.7218.5218.70157,573
6/4/201218.3818.5918.3118.54173,452
6/1/201218.8618.8618.2518.38562,725
5/31/201219.0119.1918.8719.08206,016
5/30/201218.9319.1018.8619.00138,256
5/29/201219.0619.2219.0219.12115,676
5/25/201218.9118.9818.8818.97130,834
5/24/201218.9918.9918.8018.95142,357
5/23/201218.9018.9718.7218.97182,041
5/22/201219.0519.1618.9919.04143,574
5/21/201218.8319.1818.8319.1888,218
5/18/201219.1019.2218.7518.80540,225
5/17/201218.8118.9118.7118.80347,656
5/16/201218.9218.9418.7618.82489,084
5/15/201219.0419.1318.9218.96330,423
5/14/201219.0719.1718.9119.08298,747
5/11/201219.3619.4619.1719.17546,118
5/10/201219.6319.6319.3119.33259,750
5/9/201219.4619.5119.2619.47288,875
5/8/201219.7319.7419.4519.57244,751
5/7/201219.5919.8419.4619.82233,100
5/4/201219.8419.9319.5219.58182,993
5/3/201220.3420.3419.8719.93281,057
5/2/201220.4320.5020.1920.33219,256
5/1/201220.6220.9220.4820.60155,665
4/30/201220.3120.6420.2520.62192,625
4/27/201220.3320.6920.3320.41387,890
4/26/201220.0020.2919.9320.26124,555
4/25/201220.0020.0819.8019.99203,823
4/24/201219.7519.9819.6919.88162,529
4/23/201219.8419.9319.5419.69244,072
4/20/201220.1920.2620.0720.12252,636
4/19/201220.1320.2119.9020.07266,813
4/18/201219.9320.2119.9220.17287,836
4/17/201219.7520.1519.7219.96264,284
4/16/201219.7919.8319.5019.68299,495
4/13/201220.5120.5219.6219.71764,651
Trading Center