| SHAW COMMUNICATIONS, Inc. Add to My Watchlist | (NYSE: SJR) |
| SHAW | 18.68 | +0.47 (+2.58%) | 197,616 |
| Historical Data for SJR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 18.41 | 18.78 | 18.39 | 197,616 | 18.68 | +0.47 +2.58% |
| 02/08/10 | 18.48 | 18.48 | 18.17 | 132,544 | 18.21 | -0.19 -1.03% |
| 02/05/10 | 18.00 | 18.45 | 17.90 | 318,291 | 18.40 | +0.33 +1.83% |
| 02/04/10 | 18.64 | 18.68 | 18.07 | 206,894 | 18.07 | -0.68 -3.63% |
| 02/03/10 | 19.16 | 19.16 | 18.73 | 181,799 | 18.75 | -0.39 -2.04% |
| 02/02/10 | 18.83 | 19.20 | 18.75 | 152,704 | 19.14 | +0.30 +1.59% |
| 02/01/10 | 18.66 | 18.89 | 18.52 | 118,444 | 18.84 | +0.22 +1.18% |
| 01/29/10 | 18.71 | 18.80 | 18.47 | 174,621 | 18.62 | -0.08 -0.43% |
| 01/28/10 | 19.01 | 19.12 | 18.65 | 258,842 | 18.70 | -0.10 -0.53% |
| 01/27/10 | 18.83 | 18.84 | 18.64 | 151,074 | 18.80 | -0.08 -0.42% |
| 01/26/10 | 19.11 | 19.11 | 18.81 | 193,270 | 18.88 | -0.33 -1.72% |
| 01/25/10 | 19.22 | 19.33 | 18.97 | 281,054 | 19.21 | +0.10 +0.52% |
| 01/22/10 | 19.14 | 19.37 | 19.10 | 259,594 | 19.11 | -0.26 -1.34% |
| 01/21/10 | 19.53 | 19.69 | 19.35 | 234,276 | 19.37 | -0.18 -0.92% |
| 01/20/10 | 19.50 | 19.66 | 19.41 | 271,858 | 19.55 | -0.24 -1.21% |
| 01/19/10 | 19.86 | 19.91 | 19.74 | 346,615 | 19.79 | +0.10 +0.51% |
| 01/18/10 | 19.69 | 19.69 | 19.69 | 0 | 19.69 | 0.00 0.00% |
| 01/15/10 | 20.01 | 20.14 | 19.67 | 219,054 | 19.69 | -0.40 -1.99% |
| 01/14/10 | 20.25 | 20.31 | 20.01 | 286,119 | 20.09 | -0.09 -0.45% |
| 01/13/10 | 20.11 | 20.22 | 19.90 | 392,825 | 20.18 | +0.12 +0.60% |
| 01/12/10 | 20.39 | 20.39 | 19.81 | 449,002 | 20.06 | -0.31 -1.52% |
| 01/11/10 | 20.17 | 20.48 | 20.14 | 193,928 | 20.37 | +0.22 +1.09% |
| 01/08/10 | 20.16 | 20.33 | 19.95 | 208,179 | 20.15 | +0.04 +0.20% |
| 01/07/10 | 19.81 | 20.28 | 19.73 | 417,846 | 20.11 | +0.27 +1.36% |
| 01/06/10 | 20.13 | 20.19 | 19.79 | 728,454 | 19.84 | -0.21 -1.05% |
| 01/05/10 | 20.60 | 20.76 | 20.01 | 464,130 | 20.05 | -0.61 -2.95% |
| 01/04/10 | 20.75 | 20.85 | 20.54 | 186,943 | 20.66 | +0.09 +0.44% |
| 01/01/10 | 20.57 | 20.57 | 20.57 | 0 | 20.57 | 0.00 0.00% |
| 12/31/09 | 20.32 | 20.63 | 20.29 | 84,379 | 20.57 | +0.33 +1.63% |
| 12/30/09 | 20.24 | 20.31 | 20.17 | 367,088 | 20.24 | -0.15 -0.74% |
| 12/29/09 | 20.65 | 20.82 | 20.35 | 619,087 | 20.39 | -0.29 -1.40% |
| 12/28/09 | 20.63 | 20.71 | 20.56 | 51,229 | 20.68 | +0.18 +0.88% |
| 12/25/09 | 20.43 | 20.73 | 20.43 | 147,233 | 20.50 | 0.00 0.00% |
| 12/24/09 | 20.43 | 20.73 | 20.43 | 147,233 | 20.50 | +0.06 +0.29% |
| 12/23/09 | 20.49 | 20.62 | 20.41 | 121,921 | 20.44 | +0.02 +0.10% |
| 12/22/09 | 20.67 | 20.72 | 20.31 | 129,633 | 20.42 | -0.12 -0.58% |
| 12/21/09 | 20.67 | 20.87 | 20.45 | 228,072 | 20.54 | 0.00 0.00% |
| 12/18/09 | 20.23 | 20.66 | 19.83 | 275,120 | 20.54 | +0.50 +2.50% |
| 12/17/09 | 20.81 | 20.81 | 19.86 | 238,129 | 20.04 | -0.11 -0.55% |
| 12/16/09 | 20.10 | 20.52 | 20.08 | 168,290 | 20.15 | -0.01 -0.05% |
| 12/15/09 | 20.36 | 20.37 | 20.06 | 271,155 | 20.16 | -0.30 -1.47% |
| 12/14/09 | 20.57 | 20.57 | 20.32 | 148,132 | 20.46 | -0.11 -0.53% |
| 12/11/09 | 20.77 | 20.86 | 20.36 | 245,159 | 20.57 | -0.34 -1.63% |
| 12/10/09 | 20.69 | 20.94 | 20.62 | 168,911 | 20.91 | +0.31 +1.50% |
| 12/09/09 | 20.56 | 20.61 | 20.29 | 170,304 | 20.60 | +0.13 +0.64% |
| 12/08/09 | 20.46 | 20.64 | 20.21 | 219,301 | 20.47 | -0.22 -1.06% |
| 12/07/09 | 20.15 | 20.72 | 19.92 | 182,990 | 20.69 | +0.58 +2.88% |
| 12/04/09 | 20.15 | 20.30 | 19.87 | 183,081 | 20.11 | +0.17 +0.85% |
| 12/03/09 | 19.86 | 20.14 | 19.72 | 155,317 | 19.94 | +0.01 +0.05% |
| 12/02/09 | 19.86 | 20.05 | 19.73 | 201,615 | 19.93 | +0.14 +0.71% |
| \/ Download Data To Spreadsheet | ||||||
