Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.89 23.05 22.37 22.90 97,507 +0.02(+0.09%)
Nov 27, 2009 23.00 23.57 22.88 22.88 21,391 -0.54(-2.31%)
Nov 25, 2009 23.64 23.64 23.16 23.42 22,172 -0.23(-0.97%)
Nov 24, 2009 23.22 23.67 22.67 23.65 35,812 +0.04(+0.17%)
Nov 23, 2009 23.46 23.97 23.45 23.61 33,401 +0.44(+1.90%)
Nov 20, 2009 22.91 23.26 22.91 23.17 51,075 +0.10(+0.43%)
Nov 19, 2009 23.55 23.55 22.79 23.07 122,493 -0.64(-2.70%)
Nov 18, 2009 23.90 24.20 23.52 23.71 26,392 -0.12(-0.50%)
Nov 17, 2009 24.01 24.23 23.64 23.83 66,233 -0.17(-0.71%)
Nov 16, 2009 23.98 24.98 23.71 24.00 53,860 +0.06(+0.25%)
Nov 13, 2009 23.90 24.90 23.41 23.94 48,602 +0.22(+0.93%)
Nov 12, 2009 24.36 24.40 23.67 23.72 47,396 -0.51(-2.10%)
Nov 11, 2009 24.53 24.59 24.19 24.23 35,315 -0.08(-0.33%)
Nov 10, 2009 24.58 24.81 24.25 24.31 5,289 -0.40(-1.62%)
Nov 09, 2009 24.50 24.74 24.40 24.71 22,627 +0.33(+1.35%)
Nov 06, 2009 24.31 24.50 23.98 24.38 14,966 -0.16(-0.65%)
Nov 05, 2009 24.15 24.58 23.82 24.54 22,835 +0.58(+2.42%)
Nov 04, 2009 24.52 25.15 23.95 23.96 25,565 -0.61(-2.48%)
Nov 03, 2009 23.38 24.59 23.20 24.57 54,176 +1.07(+4.55%)
Nov 02, 2009 23.16 23.50 22.89 23.50 41,390 +0.31(+1.34%)
Oct 30, 2009 23.61 23.69 23.00 23.19 70,890 -0.45(-1.90%)
Oct 29, 2009 24.23 24.23 23.57 23.64 42,540 -0.49(-2.03%)
Oct 28, 2009 24.45 24.60 24.07 24.13 28,933 -0.42(-1.71%)
Oct 27, 2009 24.65 24.89 24.49 24.55 51,941 +0.02(+0.08%)
Oct 26, 2009 24.72 25.21 24.14 24.53 49,070 -0.65(-2.58%)
Oct 23, 2009 25.23 25.75 25.09 25.18 29,582 -0.56(-2.18%)
Oct 22, 2009 25.42 25.90 25.22 25.74 40,157 +0.37(+1.46%)
Oct 21, 2009 25.93 26.29 25.28 25.37 48,854 -0.52(-2.01%)
Oct 20, 2009 25.31 25.93 25.10 25.89 30,022 +0.32(+1.25%)
Oct 19, 2009 25.70 25.86 25.32 25.57 31,556 +0.05(+0.20%)
Oct 16, 2009 26.51 26.51 25.52 25.52 37,346 -1.02(-3.84%)
Oct 15, 2009 25.70 26.79 25.70 26.54 67,483 +0.87(+3.39%)
Oct 14, 2009 25.14 25.97 25.14 25.67 50,060 +0.65(+2.60%)
Oct 13, 2009 25.29 25.29 24.64 25.02 27,034 -0.21(-0.83%)
Oct 12, 2009 25.10 25.47 24.56 25.23 35,262 +0.24(+0.96%)
Oct 09, 2009 24.90 24.99 24.72 24.99 8,439 +0.01(+0.04%)
Oct 08, 2009 25.22 25.43 24.66 24.98 55,023 -0.24(-0.95%)
Oct 07, 2009 24.51 25.22 24.30 25.22 27,437 +0.23(+0.92%)
Oct 06, 2009 24.65 25.37 24.40 24.99 55,108 +0.35(+1.42%)
Oct 05, 2009 24.67 25.47 24.47 24.64 47,446 -0.12(-0.48%)
Oct 02, 2009 24.60 24.94 24.60 24.76 50,102 +0.21(+0.86%)
Oct 01, 2009 25.60 25.60 24.50 24.55 76,537 -1.05(-4.10%)
Sep 30, 2009 24.94 26.03 24.18 25.60 98,513 +0.60(+2.40%)
Sep 29, 2009 24.74 25.27 24.25 25.00 31,097 +0.48(+1.96%)
Sep 28, 2009 24.31 24.74 24.31 24.52 31,039 -0.03(-0.12%)
Sep 25, 2009 24.80 24.80 24.21 24.55 49,773 -0.29(-1.17%)
Sep 24, 2009 24.90 25.16 24.70 24.84 28,763 -0.02(-0.08%)
Sep 23, 2009 24.92 25.22 24.80 24.86 39,524 -0.14(-0.56%)
Sep 22, 2009 25.26 25.26 24.71 25.00 31,813 -0.15(-0.60%)
Sep 21, 2009 25.19 25.70 24.97 25.15 61,461 -0.35(-1.37%)
Sep 18, 2009 25.57 25.70 25.26 25.50 120,695 -0.01(-0.04%)
Sep 17, 2009 26.01 26.14 25.36 25.51 47,923 -0.49(-1.88%)
Sep 16, 2009 26.97 26.97 25.74 26.00 583,572 -1.10(-4.06%)
Sep 15, 2009 25.91 27.11 25.51 27.10 66,019 +1.17(+4.51%)
Sep 14, 2009 25.50 25.94 25.42 25.93 19,866 +0.31(+1.21%)
Sep 11, 2009 26.44 26.44 25.19 25.62 60,598 -0.70(-2.66%)
Sep 10, 2009 26.23 26.43 25.79 26.32 58,200 -0.02(-0.08%)
Sep 09, 2009 26.27 26.78 26.17 26.34 36,011 -0.02(-0.08%)
Sep 08, 2009 26.20 26.36 25.64 26.36 44,075 +0.23(+0.88%)
Sep 04, 2009 25.86 26.20 25.21 26.13 34,125 +0.20(+0.77%)
Sep 03, 2009 26.09 26.09 25.48 25.93 34,624 -0.16(-0.61%)
Sep 02, 2009 25.82 26.21 25.30 26.09 37,340 +0.12(+0.46%)
Sep 01, 2009 25.46 26.45 24.99 25.97 111,556 +0.27(+1.05%)
Aug 31, 2009 25.77 25.81 25.35 25.70 87,259 -0.35(-1.34%)
Aug 28, 2009 26.80 27.02 26.01 26.05 21,149 -0.59(-2.21%)
Aug 27, 2009 26.08 26.86 25.80 26.64 54,061 +0.76(+2.94%)
Aug 26, 2009 26.27 26.27 25.32 25.88 85,984 -0.50(-1.90%)
Aug 25, 2009 26.70 26.70 26.16 26.38 29,902 -0.30(-1.12%)
Aug 24, 2009 27.04 27.12 26.48 26.68 37,901 -0.37(-1.37%)
Aug 21, 2009 27.05 27.11 26.60 27.05 62,110 +0.14(+0.52%)
Aug 20, 2009 26.83 27.05 26.05 26.91 107,984 -0.07(-0.26%)
Aug 19, 2009 27.71 28.31 26.82 26.98 41,946 -0.80(-2.88%)
Aug 18, 2009 27.79 28.45 27.56 27.78 20,921 +0.07(+0.25%)
Aug 17, 2009 27.51 28.00 27.51 27.71 21,919 +0.06(+0.22%)
Aug 14, 2009 27.51 28.14 27.51 27.65 38,222 -0.03(-0.11%)
Aug 13, 2009 27.86 28.16 26.94 27.68 15,501 -0.10(-0.36%)
Aug 12, 2009 28.23 28.23 26.50 27.78 55,484 +0.33(+1.20%)
Aug 11, 2009 28.19 28.46 27.27 27.45 45,134 -0.85(-3.00%)
Aug 10, 2009 28.00 29.48 28.00 28.30 73,937 +0.03(+0.11%)
Aug 07, 2009 27.90 28.36 27.81 28.27 46,185 +0.77(+2.80%)
Aug 06, 2009 27.51 27.94 27.16 27.50 27,579 -0.10(-0.36%)
Aug 05, 2009 28.12 28.14 27.44 27.60 31,429 -0.35(-1.25%)
Aug 04, 2009 27.90 28.12 27.83 27.95 81,350 +0.08(+0.29%)
Aug 03, 2009 27.80 28.00 27.46 27.87 84,810 +0.15(+0.54%)
Jul 31, 2009 28.02 28.05 27.37 27.72 56,188 -0.32(-1.14%)
Jul 30, 2009 28.63 28.85 27.85 28.04 69,520 -0.25(-0.88%)
Jul 29, 2009 28.41 28.51 27.64 28.29 21,990 -0.22(-0.77%)
Jul 28, 2009 27.92 28.55 27.79 28.51 47,081 +0.47(+1.68%)
Jul 27, 2009 28.23 28.32 27.72 28.04 21,421 -0.01(-0.04%)
Jul 24, 2009 28.12 29.14 27.79 28.05 60,699 -0.43(-1.51%)
Jul 23, 2009 27.16 28.95 26.75 28.48 56,369 +1.08(+3.94%)
Jul 22, 2009 27.34 27.44 26.92 27.40 24,153 +0.02(+0.07%)
Jul 21, 2009 27.03 27.78 26.81 27.38 28,911 +0.57(+2.13%)
Jul 20, 2009 26.82 26.96 26.47 26.81 39,873 +0.18(+0.68%)
Jul 17, 2009 27.07 27.07 26.14 26.63 38,359 -0.35(-1.30%)
Jul 16, 2009 26.62 27.06 26.40 26.98 39,765 +0.15(+0.56%)
Jul 15, 2009 26.58 27.00 26.15 26.83 43,979 +0.60(+2.29%)
Jul 14, 2009 26.24 27.25 25.71 26.23 48,197 -0.11(-0.42%)
Jul 13, 2009 26.00 26.35 25.94 26.34 69,233 +0.10(+0.38%)
Jul 10, 2009 26.16 26.37 25.64 26.24 20,015 +0.00(+0.00%)
Jul 09, 2009 26.24 26.75 26.08 26.24 46,410 +0.10(+0.38%)
Jul 08, 2009 26.20 26.79 25.98 26.14 99,820 +0.14(+0.54%)
Jul 07, 2009 25.78 26.26 25.31 26.00 51,454 +0.36(+1.40%)
Jul 06, 2009 25.99 25.99 24.97 25.64 77,314 -0.54(-2.06%)
Jul 02, 2009 26.94 27.06 25.81 26.18 73,035 -1.10(-4.03%)
Jul 01, 2009 26.92 28.15 26.18 27.28 52,988 +0.70(+2.63%)
Jun 30, 2009 27.13 27.39 26.58 26.58 86,031 -0.56(-2.06%)
Jun 29, 2009 27.20 27.58 25.94 27.14 131,806 -0.20(-0.73%)
Jun 26, 2009 25.27 27.98 24.76 27.34 1,959,106 +1.75(+6.84%)
Jun 25, 2009 25.00 25.70 24.47 25.59 82,883 +0.82(+3.31%)
Jun 24, 2009 26.41 26.52 24.73 24.77 86,220 -1.32(-5.06%)
Jun 23, 2009 25.37 26.22 25.37 26.09 55,682 +0.49(+1.91%)
Jun 22, 2009 26.13 26.59 25.42 25.60 83,315 -0.40(-1.54%)
Jun 19, 2009 26.55 26.64 25.99 26.00 46,475 -0.20(-0.76%)
Jun 18, 2009 26.57 26.63 26.16 26.20 49,302 -0.17(-0.64%)
Jun 17, 2009 26.20 26.86 26.10 26.37 38,982 +0.10(+0.38%)
Jun 16, 2009 27.13 27.29 25.84 26.27 83,692 -0.58(-2.16%)
Jun 15, 2009 27.31 27.51 26.70 26.85 130,501 -0.32(-1.18%)
Jun 12, 2009 27.59 27.59 26.93 27.17 54,515 -0.21(-0.77%)
Jun 11, 2009 26.66 28.06 26.26 27.38 162,945 +0.95(+3.59%)
Jun 10, 2009 26.49 26.74 25.82 26.43 148,179 +0.28(+1.07%)
Jun 09, 2009 25.79 26.64 25.79 26.15 107,945 +0.52(+2.03%)
Jun 08, 2009 25.58 26.30 25.30 25.63 91,964 -0.28(-1.08%)
Jun 05, 2009 27.90 28.11 25.85 25.91 64,548 -1.63(-5.92%)
Jun 04, 2009 28.63 28.89 27.15 27.54 112,438 -0.81(-2.86%)
Jun 03, 2009 28.86 28.86 28.14 28.35 31,737 -0.48(-1.66%)
Jun 02, 2009 29.13 29.16 28.54 28.83 53,452 -0.13(-0.45%)
Jun 01, 2009 29.14 29.14 28.70 28.96 67,536 +0.04(+0.14%)
May 29, 2009 29.24 29.46 28.60 28.92 42,928 -0.20(-0.69%)
May 28, 2009 29.49 29.50 28.90 29.12 26,941 -0.13(-0.44%)
May 27, 2009 29.88 29.88 29.00 29.25 29,691 -0.40(-1.35%)
May 26, 2009 28.69 29.78 28.58 29.65 35,324 +0.60(+2.07%)
May 22, 2009 28.94 29.30 28.73 29.05 14,608 +0.43(+1.50%)
May 21, 2009 28.66 28.67 28.15 28.62 90,243 -0.44(-1.51%)
May 20, 2009 28.72 29.30 28.02 29.06 54,262 +0.34(+1.18%)
May 19, 2009 28.13 28.81 28.09 28.72 65,690 +0.60(+2.13%)
May 18, 2009 27.84 28.12 26.70 28.12 26,573 +0.85(+3.12%)
May 15, 2009 27.07 27.69 27.01 27.27 34,915 +0.06(+0.22%)
May 14, 2009 27.23 27.30 26.73 27.21 51,798 +0.16(+0.59%)
May 13, 2009 27.03 27.43 26.85 27.05 41,547 -0.41(-1.49%)
May 12, 2009 26.91 27.78 26.73 27.46 35,105 +0.29(+1.07%)
May 11, 2009 27.41 27.63 26.05 27.17 34,318 -0.16(-0.59%)
May 08, 2009 27.61 27.63 26.69 27.33 55,302 +0.18(+0.66%)
May 07, 2009 27.23 27.25 26.56 27.15 67,606 +0.13(+0.48%)
May 06, 2009 26.91 27.20 26.24 27.02 143,103 +0.49(+1.85%)
May 05, 2009 26.63 27.58 25.99 26.53 51,084 +0.13(+0.49%)
May 04, 2009 26.03 26.78 25.79 26.40 57,625 +0.83(+3.25%)
May 01, 2009 25.80 26.00 25.15 25.57 120,147 -0.19(-0.74%)
Apr 30, 2009 25.50 26.13 24.60 25.76 78,155 +0.06(+0.23%)
Apr 29, 2009 24.62 26.00 24.42 25.70 47,049 +0.84(+3.38%)
Apr 28, 2009 24.19 25.35 24.19 24.86 27,929 +0.26(+1.06%)
Apr 27, 2009 24.50 24.97 24.47 24.60 34,458 -0.39(-1.56%)
Apr 24, 2009 24.68 25.13 24.36 24.99 30,423 +0.16(+0.64%)
Apr 23, 2009 25.16 25.59 24.67 24.83 26,253 -0.65(-2.55%)
Apr 22, 2009 25.32 26.29 25.22 25.48 81,860 -0.30(-1.16%)
Apr 21, 2009 24.82 26.30 24.50 25.78 68,792 +1.10(+4.46%)
Apr 20, 2009 25.45 25.57 24.66 24.68 29,290 -0.73(-2.87%)
Apr 17, 2009 25.39 25.79 25.08 25.41 40,735 +0.31(+1.24%)
Apr 16, 2009 25.93 26.01 24.55 25.10 105,715 -0.29(-1.14%)
Apr 15, 2009 26.57 27.10 25.01 25.39 55,811 -1.06(-4.01%)
Apr 14, 2009 26.37 26.98 25.60 26.45 40,301 +0.02(+0.08%)
Apr 13, 2009 26.88 26.91 26.03 26.43 25,429 -0.43(-1.60%)
Apr 09, 2009 26.75 27.00 26.21 26.86 41,859 +0.35(+1.32%)
Apr 08, 2009 25.90 26.71 25.90 26.51 53,845 +0.60(+2.32%)
Apr 07, 2009 24.97 26.46 24.97 25.91 153,048 +0.27(+1.05%)
Apr 06, 2009 25.50 26.19 24.42 25.64 36,501 -0.33(-1.27%)
Apr 03, 2009 25.29 26.69 25.01 25.97 54,706 -0.14(-0.54%)
Apr 02, 2009 25.48 26.37 25.26 26.11 36,406 +0.45(+1.75%)
Apr 01, 2009 24.64 25.66 24.05 25.66 42,393 +0.66(+2.64%)
Mar 31, 2009 26.08 26.08 24.56 25.00 95,293 -0.70(-2.72%)
Mar 30, 2009 25.96 26.20 25.56 25.70 15,837 -0.80(-3.02%)
Mar 26, 2009 26.54 26.54 26.07 26.50 70,009 +0.09(+0.34%)
Mar 25, 2009 26.25 26.50 25.50 26.41 54,796 +0.25(+0.96%)
Mar 24, 2009 26.40 26.53 26.04 26.16 50,771 -0.59(-2.21%)
Mar 23, 2009 26.60 26.75 25.71 26.75 69,607 +0.26(+0.98%)
Mar 20, 2009 25.58 26.50 24.70 26.49 36,272 +1.36(+5.41%)
Mar 19, 2009 26.00 26.29 25.04 25.13 22,686 -1.00(-3.83%)
Mar 18, 2009 25.14 26.50 25.14 26.13 18,388 +0.02(+0.08%)
Mar 17, 2009 25.41 26.39 25.29 26.11 44,780 +0.55(+2.15%)
Mar 16, 2009 26.03 26.03 25.15 25.56 86,407 -0.19(-0.74%)
Mar 13, 2009 24.91 25.79 24.46 25.75 56,840 +0.76(+3.04%)
Mar 12, 2009 23.12 25.00 22.81 24.99 29,535 +1.72(+7.39%)
Mar 11, 2009 23.44 23.44 22.60 23.27 41,265 +0.08(+0.34%)
Mar 10, 2009 23.50 23.68 22.86 23.19 25,094 +0.33(+1.44%)
Mar 09, 2009 23.77 23.81 22.54 22.86 36,855 -0.90(-3.79%)
Mar 06, 2009 23.50 24.31 23.33 23.76 30,185 +0.24(+1.02%)
Mar 05, 2009 24.00 24.43 23.36 23.52 31,706 -0.95(-3.88%)
Mar 04, 2009 24.38 24.90 24.00 24.47 73,073 +0.07(+0.29%)
Mar 02, 2009 25.20 25.20 23.70 24.40 62,470 +0.95(+4.05%)
Feb 27, 2009 23.26 23.69 22.88 23.45 21,500 -0.17(-0.72%)
Feb 26, 2009 23.41 23.95 22.63 23.62 19,694 +0.21(+0.90%)
Feb 25, 2009 22.63 23.50 22.09 23.41 103,885 +0.42(+1.83%)
Feb 24, 2009 22.74 23.44 22.62 22.99 56,234 +0.22(+0.97%)
Feb 23, 2009 23.72 23.72 22.77 22.77 23,554 -0.30(-1.30%)
Feb 20, 2009 23.01 24.39 22.62 23.07 35,018 -0.26(-1.11%)
Feb 19, 2009 23.64 24.13 23.21 23.33 50,294 -0.09(-0.38%)
Feb 18, 2009 23.67 23.75 23.04 23.42 59,671 -0.30(-1.26%)
Feb 17, 2009 24.15 24.25 23.45 23.72 31,875 -0.74(-3.03%)
Feb 13, 2009 24.69 25.40 24.20 24.46 29,670 -0.09(-0.37%)
Feb 12, 2009 24.44 25.05 24.38 24.55 33,473 -0.66(-2.62%)
Feb 11, 2009 24.95 25.34 24.95 25.21 10,356 +0.21(+0.84%)
Feb 10, 2009 25.56 25.56 24.99 25.00 11,216 -0.46(-1.81%)
Feb 09, 2009 25.49 25.59 25.14 25.46 54,724 -0.04(-0.16%)
Feb 06, 2009 24.93 26.00 24.93 25.50 51,552 +0.42(+1.67%)
Feb 05, 2009 25.35 25.60 24.75 25.08 31,276 +0.33(+1.33%)
Feb 04, 2009 25.02 25.97 24.75 24.75 57,003 -0.12(-0.48%)
Feb 03, 2009 25.25 25.28 24.48 24.87 23,476 -0.13(-0.52%)
Feb 02, 2009 25.78 25.93 24.88 25.00 57,337 -1.08(-4.14%)
Jan 30, 2009 25.16 26.08 24.76 26.08 32,925 +0.25(+0.97%)
Jan 29, 2009 26.52 26.75 25.83 25.83 47,379 -0.66(-2.49%)
Jan 28, 2009 26.16 26.66 26.01 26.49 61,724 +0.63(+2.44%)
Jan 27, 2009 25.07 26.00 24.42 25.86 56,128 +0.85(+3.40%)
Jan 26, 2009 25.19 25.20 24.89 25.01 91,740 +0.01(+0.04%)
Jan 23, 2009 24.52 25.05 24.52 25.00 115,559 +0.02(+0.08%)
Jan 22, 2009 24.88 25.10 24.88 24.98 40,422 -0.12(-0.48%)
Jan 21, 2009 24.58 25.20 24.42 25.10 130,986 +0.46(+1.87%)
Jan 20, 2009 25.08 25.09 24.23 24.64 58,097 -0.45(-1.79%)
Jan 16, 2009 25.14 25.14 24.17 25.09 35,398 +0.04(+0.16%)
Jan 15, 2009 25.00 25.05 24.50 25.05 55,328 +0.33(+1.33%)
Jan 14, 2009 24.60 25.46 24.25 24.72 93,183 -0.08(-0.32%)
Jan 13, 2009 24.47 24.92 23.34 24.80 83,731 +0.46(+1.89%)
Jan 12, 2009 24.55 25.02 23.98 24.34 48,723 +0.52(+2.18%)
Jan 09, 2009 23.51 24.64 23.37 23.82 51,389 +0.38(+1.62%)
Jan 08, 2009 23.02 23.44 23.02 23.44 35,335 +0.11(+0.47%)
Jan 07, 2009 23.99 23.99 23.05 23.33 112,125 -0.06(-0.26%)
Jan 06, 2009 22.50 23.55 22.50 23.39 69,701 +0.81(+3.59%)
Jan 05, 2009 22.65 22.75 22.38 22.58 38,010 -0.04(-0.18%)
Jan 02, 2009 21.80 22.74 21.07 22.62 90,242 +0.78(+3.57%)
Dec 31, 2008 21.28 21.84 21.00 21.84 36,091 +0.89(+4.25%)
Dec 30, 2008 21.23 21.23 20.50 20.95 19,493 -0.09(-0.43%)
Dec 29, 2008 20.31 21.04 20.15 21.04 64,665 +0.96(+4.78%)
Dec 26, 2008 20.49 20.49 19.67 20.08 38,151 +0.25(+1.26%)
Dec 24, 2008 19.65 20.07 19.48 19.83 22,785 +0.13(+0.66%)
Dec 23, 2008 19.81 20.19 19.60 19.70 160,761 -0.06(-0.30%)
Dec 22, 2008 20.04 20.04 19.45 19.76 41,595 -0.06(-0.30%)
Dec 19, 2008 19.21 20.87 19.21 19.82 95,356 +0.32(+1.64%)
Dec 18, 2008 20.18 20.27 19.05 19.50 114,673 -0.49(-2.45%)
Dec 17, 2008 20.04 20.74 19.58 19.99 71,747 -0.46(-2.25%)
Dec 16, 2008 17.74 20.45 17.56 20.45 598,196 +2.59(+14.50%)
Dec 15, 2008 18.47 18.50 17.72 17.86 160,255 -0.66(-3.56%)
Dec 12, 2008 18.35 18.99 18.35 18.52 53,677 -0.33(-1.75%)
Dec 11, 2008 19.48 20.00 18.59 18.85 93,579 -0.63(-3.23%)
Dec 10, 2008 19.52 19.95 19.48 19.48 36,106 -0.30(-1.52%)
Dec 09, 2008 19.54 20.00 19.54 19.78 27,496 -0.13(-0.65%)
Dec 08, 2008 20.05 20.06 19.86 19.91 103,260 +0.06(+0.30%)
Dec 05, 2008 19.88 20.00 19.38 19.85 39,313 -0.08(-0.40%)
Dec 04, 2008 19.52 20.00 19.52 19.93 58,227 -0.04(-0.20%)
Dec 03, 2008 19.98 20.05 19.76 19.97 73,352 -0.16(-0.79%)
Dec 02, 2008 19.23 20.13 19.23 20.13 56,154 +0.77(+3.98%)
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.