Shaw Communications Inc $25.14

up +0.11


22/8/2014 04:02 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
6/17/201121.0021.1120.6920.75103,931
6/16/201120.8721.0320.7020.83132,047
6/15/201121.1121.2320.8621.01118,801
6/14/201120.9921.2820.9721.20128,814
6/13/201120.9520.9520.6520.79120,787
6/10/201121.2121.2720.8820.9178,157
6/9/201121.2921.2921.1421.2168,019
6/8/201121.0421.4821.0021.19117,506
6/7/201121.0421.3720.9821.2294,731
6/6/201120.9821.1120.7720.96153,539
6/3/201120.7320.9720.5720.9174,609
6/2/201120.7820.9920.7520.94101,583
6/1/201121.4421.4520.6920.73134,756
5/31/201121.2121.5221.2121.43165,640
5/27/201120.9721.2620.9721.0354,458
5/26/201120.8021.0020.7321.0060,392
5/25/201120.9020.9920.7520.9481,683
5/24/201120.9020.9920.5620.99152,689
5/23/201121.0021.0420.6120.78118,932
5/20/201121.4221.4221.0521.1793,220
5/19/201121.0321.4520.9921.42112,950
5/18/201120.6821.0320.6021.0187,374
5/17/201120.4820.7020.4820.6679,848
5/16/201120.6220.6820.4120.53105,618
5/13/201120.8020.8620.5820.6552,995
5/12/201120.6220.8620.4720.8378,959
5/11/201120.9721.0020.6520.72123,887
5/10/201120.8620.9820.8420.95229,504
5/9/201120.7920.9220.6620.81163,525
5/6/201120.8821.0020.5720.76127,324
5/5/201120.7020.8920.5320.71149,520
5/4/201121.0621.0620.7820.87104,485
5/3/201121.2121.2420.9121.06124,779
5/2/201121.1721.2721.1421.1973,128
4/29/201121.0421.2020.9421.16196,508
4/28/201120.8621.0720.7021.06107,189
4/27/201120.8520.8820.3820.85125,004
4/26/201120.6920.8220.6720.7747,087
4/25/201120.6220.6920.5020.6257,869
4/21/201120.7020.7720.5120.5676,520
4/20/201120.7520.9220.5820.6684,132
4/19/201120.4420.6220.3920.54121,276
4/18/201120.0220.4319.8220.39196,495
4/15/201120.0520.1319.9219.97121,752
4/14/201120.3520.4719.9520.13313,629
4/13/201121.4021.4020.4520.56186,570
4/12/201121.6121.6721.3221.3975,798
4/11/201121.5921.8621.5321.7863,201
4/8/201121.5621.7921.4421.5690,908
4/7/201121.4221.6221.3321.4576,647
4/6/201121.4521.6021.3221.4563,412
4/5/201121.0921.3621.0921.3157,226
4/4/201121.2221.2220.9821.0959,433
4/1/201121.1421.3421.0321.1546,255
3/31/201121.2821.3921.0121.0794,196
3/30/201120.8921.3120.8921.2677,688
3/29/201120.5120.7520.4420.75111,169
3/28/201120.5720.6820.4720.5286,064
3/25/201120.9120.9720.5220.5276,745
3/24/201121.1021.1020.7820.91108,168
3/23/201121.1521.2121.0021.0574,923
3/22/201121.1121.2521.0121.2071,089
3/21/201120.9521.2020.9021.0260,648
3/18/201120.5420.7820.4920.76102,182
3/17/201120.3820.5520.3120.3879,565
3/16/201120.3520.4120.1220.2495,834
3/15/201120.3120.6720.0520.41182,870
3/14/201120.6820.9220.5520.9070,012
3/11/201120.6620.9220.5820.8486,186
3/10/201120.9321.1320.7120.8461,173
3/9/201121.0421.2020.9121.1069,239
3/8/201120.8621.0820.7520.9482,455
3/7/201121.1221.1220.7020.8099,849
3/4/201121.1821.2321.0121.05103,789
3/3/201121.2721.2721.0921.1656,538
3/2/201121.2421.2621.0921.1673,332
3/1/201121.2621.3721.0521.20136,865
2/28/201121.2921.4621.2721.34114,230
2/25/201121.0321.2120.9321.2089,800
2/24/201121.1221.2020.8320.97111,304
2/23/201121.0921.1120.7420.99124,184
2/22/201121.2521.3120.9821.11118,935
2/18/201121.5421.5621.2321.3265,480
2/17/201121.4621.5521.3821.5056,411
2/16/201121.6721.7221.3621.4892,859
2/15/201121.6721.6721.2821.50218,974
2/14/201121.9222.0721.8322.02259,506
2/11/201121.7621.9521.7121.84332,987
2/10/201121.8121.9521.7621.88249,940
2/9/201121.9821.9921.8121.91252,919
2/8/201121.9322.1321.8121.9795,927
2/7/201121.7822.0021.7421.9598,753
2/4/201121.9322.0021.5721.78171,856
2/3/201121.6321.8921.6321.87126,377
2/2/201121.4821.7721.4721.69118,286
2/1/201121.2821.5521.2721.5168,488
1/31/201121.1721.2120.9821.11109,468
1/28/201121.1121.2820.7721.06332,175
1/27/201121.3721.3921.2021.2151,513
1/26/201121.4121.4521.2421.3166,358
Trading Center