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

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Jul 31, 2008 7.795 8.154 7.511 7.606 1,969,475 -0.33(-4.13%)
Jul 30, 2008 7.776 8.047 7.606 7.934 1,225,262 +0.25(+3.28%)
Jul 29, 2008 7.681 7.807 7.353 7.681 1,015,328 +0.25(+3.40%)
Jul 28, 2008 7.694 7.839 7.391 7.429 468,979 -0.31(-3.99%)
Jul 25, 2008 7.707 7.896 7.656 7.738 718,869 +0.15(+1.91%)
Jul 24, 2008 7.807 8.072 7.580 7.593 1,085,700 -0.10(-1.31%)
Jul 23, 2008 7.492 8.337 7.492 7.694 1,875,852 +0.23(+3.04%)
Jul 22, 2008 6.843 7.486 6.805 7.467 1,839,108 +0.56(+8.13%)
Jul 21, 2008 6.843 6.981 6.742 6.906 745,586 +0.10(+1.48%)
Jul 18, 2008 6.868 6.962 6.761 6.805 1,267,385 -0.07(-1.01%)
Jul 17, 2008 6.962 7.019 6.729 6.874 1,444,915 -0.03(-0.46%)
Jul 16, 2008 7.032 7.032 6.754 6.906 1,354,062 -0.14(-1.97%)
Jul 15, 2008 6.849 7.435 6.338 7.044 3,182,464 -0.44(-5.82%)
Jul 14, 2008 7.694 7.744 7.360 7.480 499,549 -0.14(-1.82%)
Jul 11, 2008 7.871 7.927 7.530 7.618 1,336,270 -0.39(-4.88%)
Jul 10, 2008 8.211 8.350 7.896 8.009 1,184,644 -0.19(-2.31%)
Jul 09, 2008 8.356 8.735 8.041 8.198 1,160,185 -0.14(-1.66%)
Jul 08, 2008 8.173 8.362 7.852 8.337 1,111,625 +0.18(+2.24%)
Jul 07, 2008 8.318 8.362 7.940 8.154 1,088,260 -0.08(-1.00%)
Jul 04, 2008 8.009 8.312 7.981 8.236 690,614 +0.00(+0.00%)
Jul 03, 2008 8.009 8.312 7.981 8.236 690,614 +0.24(+3.00%)
Jul 02, 2008 8.394 8.425 7.997 7.997 1,496,752 -0.47(-5.58%)
Jul 01, 2008 8.356 8.489 8.148 8.470 897,151 +0.02(+0.22%)
Jun 30, 2008 8.678 8.804 8.394 8.451 1,739,352 -0.33(-3.80%)
Jun 27, 2008 8.993 9.315 8.766 8.785 1,881,759 -0.21(-2.31%)
Jun 26, 2008 9.334 9.340 8.911 8.993 1,805,669 -0.54(-5.69%)
Jun 25, 2008 9.037 9.617 9.031 9.535 1,150,281 +0.50(+5.59%)
Jun 24, 2008 8.917 9.207 8.861 9.031 993,354 +0.04(+0.49%)
Jun 23, 2008 9.056 9.132 8.930 8.987 1,062,922 -0.05(-0.56%)
Jun 20, 2008 9.390 9.390 8.974 9.037 1,609,104 -0.43(-4.53%)
Jun 19, 2008 9.132 9.479 9.018 9.466 1,058,041 +0.33(+3.59%)
Jun 18, 2008 9.510 9.554 9.025 9.138 1,269,808 -0.38(-4.04%)
Jun 17, 2008 9.365 9.870 9.327 9.523 1,145,604 +0.17(+1.82%)
Jun 16, 2008 9.163 9.384 9.103 9.353 572,169 +0.14(+1.51%)
Jun 13, 2008 9.044 9.214 8.861 9.214 953,780 +0.28(+3.11%)
Jun 12, 2008 8.943 9.378 8.798 8.936 2,445,864 +0.36(+4.19%)
Jun 11, 2008 8.993 9.050 8.576 8.577 1,117,633 -0.45(-5.03%)
Jun 10, 2008 8.905 9.138 8.829 9.031 1,842,311 -0.16(-1.78%)
Jun 09, 2008 9.289 9.491 9.107 9.195 2,556,532 -0.02(-0.21%)
Jun 06, 2008 9.428 9.485 9.144 9.214 2,217,838 -0.26(-2.73%)
Jun 05, 2008 9.081 9.586 9.050 9.472 4,178,300 +0.74(+8.45%)
Jun 04, 2008 9.996 9.996 8.299 8.735 10,023,880 -1.33(-13.22%)
Jun 03, 2008 10.34 10.39 9.908 10.07 1,322,866 -0.26(-2.50%)
Jun 02, 2008 10.31 10.46 10.06 10.32 1,229,589 -0.05(-0.49%)
May 30, 2008 10.52 10.52 10.22 10.37 973,755 -0.12(-1.14%)
May 29, 2008 10.48 10.59 10.34 10.49 888,581 +0.01(+0.06%)
May 28, 2008 10.46 10.55 10.37 10.49 944,352 +0.11(+1.09%)
May 27, 2008 10.22 10.44 10.12 10.37 1,249,466 +0.19(+1.86%)
May 26, 2008 10.06 10.25 9.851 10.19 1,832,315 +0.00(+0.00%)
May 23, 2008 10.06 10.25 9.851 10.19 1,832,315 +0.06(+0.56%)
May 22, 2008 10.04 10.20 9.775 10.13 1,861,296 +0.11(+1.07%)
May 21, 2008 10.32 10.32 9.725 10.02 2,890,177 -0.28(-2.69%)
May 20, 2008 10.13 10.37 9.920 10.30 1,758,394 +0.15(+1.43%)
May 19, 2008 10.65 10.65 10.03 10.15 3,131,568 -0.56(-5.24%)
May 16, 2008 11.11 11.11 10.50 10.71 1,825,728 -0.33(-3.03%)
May 15, 2008 10.48 11.18 10.41 11.05 1,991,842 +0.55(+5.29%)
May 14, 2008 10.56 10.98 10.45 10.49 2,355,464 -0.03(-0.30%)
May 13, 2008 10.60 10.60 10.09 10.53 2,926,446 -0.11(-1.01%)
May 12, 2008 10.94 11.00 9.800 10.63 9,430,422 -0.65(-5.76%)
May 09, 2008 11.89 12.64 11.18 11.28 10,399,275 -3.02(-21.12%)
May 08, 2008 14.16 14.44 13.93 14.30 2,420,433 +0.24(+1.70%)
May 07, 2008 14.08 14.19 13.68 14.06 993,520 -0.03(-0.22%)
May 06, 2008 13.96 14.21 13.96 14.10 1,278,336 +0.03(+0.18%)
May 05, 2008 13.66 14.10 13.29 14.07 2,101,129 +0.37(+2.67%)
May 02, 2008 13.81 14.09 13.45 13.70 756,406 +0.03(+0.18%)
May 01, 2008 13.24 13.76 13.12 13.68 1,300,099 +0.43(+3.24%)
Apr 30, 2008 13.50 13.94 13.24 13.25 572,884 -0.23(-1.73%)
Apr 29, 2008 12.67 13.67 12.67 13.48 1,454,376 +0.81(+6.42%)
Apr 28, 2008 12.40 12.96 12.40 12.67 839,425 +0.25(+1.98%)
Apr 25, 2008 12.23 12.60 12.15 12.42 1,303,665 +0.23(+1.86%)
Apr 24, 2008 12.51 12.51 11.99 12.20 1,188,154 -0.36(-2.86%)
Apr 23, 2008 12.42 12.63 12.17 12.56 1,268,892 +0.20(+1.63%)
Apr 22, 2008 12.34 12.61 12.06 12.35 862,259 -0.06(-0.51%)
Apr 21, 2008 12.19 12.61 12.19 12.42 340,215 +0.15(+1.23%)
Apr 18, 2008 12.10 12.54 11.98 12.27 442,928 +0.27(+2.26%)
Apr 17, 2008 12.35 12.37 11.99 11.99 391,220 -0.38(-3.11%)
Apr 16, 2008 11.84 12.42 11.63 12.38 672,835 +0.67(+5.71%)
Apr 15, 2008 11.68 11.80 11.38 11.71 731,226 +0.13(+1.14%)
Apr 14, 2008 11.79 11.82 11.57 11.58 650,953 -0.23(-1.98%)
Apr 11, 2008 11.84 12.59 11.72 11.81 1,014,129 -0.77(-6.12%)
Apr 10, 2008 12.49 12.78 12.20 12.58 560,077 +0.13(+1.01%)
Apr 09, 2008 12.73 12.87 12.40 12.46 881,866 -0.46(-3.56%)
Apr 08, 2008 13.06 13.41 12.88 12.92 615,731 -0.57(-4.25%)
Apr 07, 2008 13.50 13.58 13.32 13.49 1,055,759 +0.09(+0.66%)
Apr 04, 2008 12.77 13.43 12.60 13.40 1,361,924 +0.79(+6.25%)
Apr 03, 2008 11.95 12.69 11.91 12.61 838,311 +0.60(+4.99%)
Apr 02, 2008 12.32 12.62 11.98 12.01 769,045 -0.24(-1.96%)
Apr 01, 2008 11.71 12.31 11.58 12.25 1,207,897 +0.71(+6.12%)
Mar 31, 2008 11.48 11.59 11.28 11.55 903,085 +0.06(+0.49%)
Mar 28, 2008 11.63 11.79 11.47 11.49 928,387 -0.09(-0.82%)
Mar 27, 2008 12.13 12.13 11.53 11.59 957,193 -0.56(-4.62%)
Mar 26, 2008 12.26 12.56 12.04 12.15 930,501 -0.17(-1.38%)
Mar 25, 2008 12.80 13.02 12.24 12.32 1,210,490 -0.42(-3.32%)
Mar 24, 2008 12.18 12.81 12.18 12.74 918,601 +0.64(+5.26%)
Mar 21, 2008 11.76 12.17 11.17 12.10 2,248,106 +0.00(+0.00%)
Mar 20, 2008 11.76 12.17 11.17 12.10 2,248,106 +0.78(+6.91%)
Mar 19, 2008 11.58 11.76 11.16 11.32 1,315,580 -0.20(-1.70%)
Mar 18, 2008 11.32 11.55 11.02 11.52 1,257,018 +0.45(+4.11%)
Mar 17, 2008 11.01 11.27 10.79 11.06 1,669,814 -0.29(-2.56%)
Mar 14, 2008 11.77 11.88 11.21 11.35 1,368,969 -0.30(-2.54%)
Mar 13, 2008 11.62 11.83 11.26 11.65 1,615,986 -0.13(-1.07%)
Mar 12, 2008 11.40 11.96 11.36 11.77 2,101,312 +0.42(+3.66%)
Mar 11, 2008 11.20 11.43 10.92 11.36 1,991,125 +0.49(+4.53%)
Mar 10, 2008 11.05 11.18 10.74 10.87 1,306,410 -0.16(-1.49%)
Mar 07, 2008 10.95 11.26 10.71 11.03 1,239,246 -0.01(-0.06%)
Mar 06, 2008 11.43 11.70 10.97 11.04 1,447,204 -0.48(-4.16%)
Mar 05, 2008 12.04 12.26 11.21 11.52 1,597,652 -0.44(-3.69%)
Mar 04, 2008 12.01 12.03 11.40 11.96 2,310,466 -0.28(-2.32%)
Mar 03, 2008 12.25 12.55 12.08 12.24 993,186 -0.04(-0.36%)
Feb 29, 2008 11.83 12.56 11.76 12.29 1,213,341 +0.28(+2.36%)
Feb 28, 2008 12.62 12.62 11.48 12.00 1,823,592 -0.61(-4.85%)
Feb 27, 2008 12.32 12.94 12.09 12.61 3,078,376 +0.20(+1.63%)
Feb 26, 2008 12.17 12.51 11.93 12.41 2,464,768 +0.56(+4.74%)
Feb 25, 2008 11.84 12.01 11.51 11.85 1,851,400 -0.01(-0.05%)
Feb 22, 2008 11.87 11.97 10.22 11.86 4,399,183 +0.00(+0.00%)
Feb 21, 2008 11.93 11.97 11.67 11.86 826,941 +0.04(+0.32%)
Feb 20, 2008 11.65 11.94 11.40 11.82 828,589 +0.09(+0.75%)
Feb 19, 2008 11.87 11.94 11.48 11.73 620,889 +0.11(+0.92%)
Feb 18, 2008 11.52 11.64 11.35 11.62 1,166,454 +0.00(+0.00%)
Feb 15, 2008 11.52 11.64 11.35 11.62 1,166,454 -0.02(-0.16%)
Feb 14, 2008 11.57 12.08 11.57 11.64 991,792 +0.16(+1.43%)
Feb 13, 2008 11.10 11.59 10.80 11.48 795,539 +0.51(+4.66%)
Feb 12, 2008 11.17 11.46 10.93 10.97 673,474 -0.12(-1.08%)
Feb 11, 2008 11.27 11.33 10.96 11.09 907,090 -0.16(-1.46%)
Feb 08, 2008 11.24 11.36 10.88 11.25 1,012,924 -0.04(-0.33%)
Feb 07, 2008 11.24 11.58 10.92 11.29 3,134,341 +0.00(+0.00%)
Feb 06, 2008 11.60 11.76 11.21 11.29 1,243,486 -0.24(-2.08%)
Feb 05, 2008 12.18 12.45 11.51 11.53 1,162,133 -0.90(-7.25%)
Feb 04, 2008 12.89 13.05 12.41 12.43 1,054,795 -0.47(-3.67%)
Feb 01, 2008 12.91 13.04 12.58 12.90 945,016 -0.01(-0.05%)
Jan 31, 2008 11.98 12.93 11.85 12.91 1,402,749 +0.85(+7.00%)
Jan 30, 2008 11.93 12.37 11.83 12.06 1,432,102 +0.06(+0.47%)
Jan 29, 2008 12.05 12.16 11.65 12.01 1,104,942 +0.04(+0.32%)
Jan 28, 2008 11.76 12.05 11.71 11.97 1,084,198 +0.21(+1.77%)
Jan 25, 2008 12.05 12.17 11.54 11.76 1,693,277 -0.21(-1.79%)
Jan 24, 2008 11.29 12.17 11.29 11.98 2,004,477 +0.73(+6.45%)
Jan 23, 2008 10.73 11.29 10.07 11.25 1,749,335 +0.35(+3.24%)
Jan 22, 2008 11.10 11.29 10.33 10.90 3,195,253 -0.44(-3.89%)
Jan 21, 2008 12.42 12.69 11.31 11.34 3,286,084 +0.00(+0.00%)
Jan 18, 2008 12.42 12.69 11.31 11.34 3,285,767 -1.09(-8.78%)
Jan 17, 2008 13.38 13.60 12.13 12.43 2,161,448 -0.92(-6.90%)
Jan 16, 2008 13.27 13.57 12.81 13.35 1,426,188 +0.09(+0.71%)
Jan 15, 2008 13.32 13.57 13.08 13.26 1,823,831 -0.28(-2.05%)
Jan 14, 2008 12.88 13.62 12.88 13.53 1,447,155 +0.76(+5.98%)
Jan 11, 2008 13.05 13.07 12.47 12.77 1,780,365 -0.35(-2.69%)
Jan 10, 2008 12.78 13.41 12.78 13.12 1,818,175 +0.16(+1.26%)
Jan 09, 2008 13.00 13.13 12.16 12.96 2,618,635 -0.11(-0.82%)
Jan 08, 2008 13.87 14.04 12.87 13.07 1,895,255 -0.79(-5.73%)
Jan 07, 2008 14.17 14.18 13.60 13.86 1,587,203 -0.21(-1.52%)
Jan 04, 2008 14.73 14.80 13.92 14.08 1,173,071 -0.72(-4.86%)
Jan 03, 2008 14.99 15.51 14.71 14.80 1,447,599 -0.13(-0.89%)
Jan 02, 2008 14.94 15.26 14.88 14.93 785,628 -0.03(-0.17%)
Jan 01, 2008 15.21 15.28 14.93 14.95 485,093 +0.00(+0.00%)
Dec 31, 2007 15.21 15.28 14.93 14.95 485,093 -0.37(-2.39%)
Dec 28, 2007 15.12 15.46 15.03 15.32 324,639 +0.37(+2.45%)
Dec 27, 2007 15.63 15.74 14.94 14.95 378,702 -0.67(-4.32%)
Dec 26, 2007 15.32 15.80 15.17 15.63 302,548 +0.18(+1.14%)
Dec 24, 2007 15.60 15.75 15.32 15.45 158,872 -0.09(-0.57%)
Dec 21, 2007 14.76 15.75 14.73 15.54 1,420,078 +0.90(+6.16%)
Dec 20, 2007 14.49 14.66 14.25 14.64 659,909 +0.32(+2.25%)
Dec 19, 2007 14.27 14.44 14.05 14.32 650,247 +0.05(+0.35%)
Dec 18, 2007 13.13 14.32 13.13 14.27 1,134,310 +1.05(+7.97%)
Dec 17, 2007 13.56 13.59 13.02 13.21 1,105,590 -0.46(-3.37%)
Dec 14, 2007 13.59 13.86 13.46 13.67 828,777 -0.05(-0.37%)
Dec 13, 2007 14.15 14.23 13.58 13.72 935,001 -0.60(-4.18%)
Dec 12, 2007 14.04 14.68 14.04 14.32 1,358,562 +0.32(+2.25%)
Dec 11, 2007 14.81 14.91 13.98 14.01 943,508 -0.83(-5.57%)
Dec 10, 2007 14.49 15.31 14.23 14.83 1,199,555 +0.30(+2.08%)
Dec 07, 2007 14.44 14.96 14.28 14.53 1,297,277 +0.16(+1.10%)
Dec 06, 2007 13.98 14.42 13.76 14.37 923,236 +0.40(+2.84%)
Dec 05, 2007 13.38 14.19 13.16 13.98 1,795,810 +0.88(+6.74%)
Dec 04, 2007 13.01 13.22 12.68 13.09 2,027,945 +0.62(+5.01%)
Dec 03, 2007 13.02 13.04 12.40 12.47 1,668,459 -0.64(-4.86%)
Nov 30, 2007 13.74 13.74 13.00 13.10 1,297,359 -0.50(-3.66%)
Nov 29, 2007 13.91 13.96 13.43 13.60 1,155,889 -0.39(-2.79%)
Nov 28, 2007 13.17 14.25 13.07 13.99 1,457,781 +1.00(+7.67%)
Nov 27, 2007 13.07 13.23 12.76 13.00 977,786 -0.01(-0.10%)
Nov 26, 2007 13.54 13.89 12.99 13.01 963,255 -0.54(-4.00%)
Nov 23, 2007 13.35 13.60 13.10 13.55 356,408 +0.33(+2.53%)
Nov 21, 2007 13.53 13.53 12.93 13.22 960,250 -0.35(-2.56%)
Nov 20, 2007 13.81 13.96 13.22 13.57 1,354,830 -0.25(-1.78%)
Nov 19, 2007 14.61 14.68 13.56 13.81 2,251,308 -1.01(-6.81%)
Nov 16, 2007 14.85 14.98 14.59 14.82 1,559,547 -0.01(-0.08%)
Nov 15, 2007 15.61 15.61 14.72 14.83 1,325,126 -0.82(-5.24%)
Nov 14, 2007 15.77 16.12 15.53 15.65 722,941 +0.02(+0.12%)
Nov 13, 2007 14.83 15.91 14.54 15.63 1,021,563 +0.96(+6.53%)
Nov 12, 2007 14.86 15.22 14.64 14.68 938,873 -0.25(-1.65%)
Nov 09, 2007 15.62 15.73 14.79 14.92 994,657 -0.96(-6.04%)
Nov 08, 2007 16.82 17.15 15.07 15.88 1,509,399 -0.61(-3.67%)
Nov 07, 2007 15.70 17.03 15.52 16.49 3,022,372 -0.48(-2.83%)
Nov 06, 2007 16.90 17.07 16.68 16.96 914,386 +0.01(+0.07%)
Nov 05, 2007 16.61 17.45 16.49 16.95 721,939 +0.15(+0.86%)
Nov 02, 2007 16.98 17.01 16.54 16.81 564,687 -0.01(-0.04%)
Nov 01, 2007 17.13 17.37 16.64 16.81 890,587 -0.64(-3.69%)
Oct 31, 2007 16.96 17.55 16.72 17.46 550,511 +0.60(+3.55%)
Oct 30, 2007 17.15 17.30 16.68 16.86 485,370 -0.30(-1.73%)
Oct 29, 2007 17.05 17.48 17.01 17.15 501,623 +0.16(+0.97%)
Oct 26, 2007 16.96 17.22 16.62 16.99 720,670 +0.12(+0.71%)
Oct 25, 2007 16.98 17.22 16.67 16.87 1,143,762 -0.14(-0.82%)
Oct 24, 2007 17.08 17.24 16.64 17.01 1,314,601 -0.25(-1.43%)
Oct 23, 2007 16.21 17.26 16.09 17.25 1,443,511 +1.08(+6.67%)
Oct 22, 2007 16.40 16.67 15.98 16.18 1,153,888 -0.51(-3.06%)
Oct 19, 2007 17.30 17.34 16.52 16.69 575,020 -0.61(-3.54%)
Oct 18, 2007 17.19 17.51 16.69 17.30 597,941 +0.11(+0.62%)
Oct 17, 2007 17.75 17.94 17.06 17.19 1,090,032 -0.32(-1.84%)
Oct 16, 2007 17.06 17.58 16.91 17.51 703,288 +0.44(+2.59%)
Oct 15, 2007 17.82 17.85 16.85 17.07 546,851 -0.74(-4.18%)
Oct 12, 2007 17.65 17.86 17.54 17.82 753,249 +0.19(+1.07%)
Oct 11, 2007 18.76 18.93 17.36 17.63 672,721 -1.00(-5.38%)
Oct 10, 2007 18.45 18.69 18.14 18.63 1,225,692 +0.20(+1.10%)
Oct 09, 2007 17.84 18.49 17.77 18.43 1,130,737 +0.67(+3.80%)
Oct 08, 2007 17.99 19.02 17.46 17.75 1,894,555 -0.32(-1.75%)
Oct 05, 2007 16.83 18.35 16.68 18.07 2,213,046 +1.41(+8.44%)
Oct 04, 2007 16.52 16.68 16.37 16.66 1,066,183 +0.18(+1.07%)
Oct 03, 2007 15.96 16.81 15.84 16.49 1,412,584 +0.40(+2.51%)
Oct 02, 2007 15.80 16.31 15.67 16.08 1,093,550 +0.33(+2.12%)
Oct 01, 2007 14.74 15.80 14.74 15.75 1,191,207 +1.03(+6.98%)
Sep 28, 2007 14.44 14.73 14.13 14.72 1,230,883 +0.23(+1.61%)
Sep 27, 2007 14.33 14.74 14.16 14.49 999,525 +0.25(+1.73%)
Sep 26, 2007 14.63 14.86 14.16 14.24 947,019 -0.26(-1.83%)
Sep 25, 2007 14.13 14.52 13.81 14.51 1,260,851 +0.22(+1.55%)
Sep 24, 2007 15.19 15.32 14.16 14.28 905,478 -0.88(-5.82%)
Sep 21, 2007 15.29 15.51 15.00 15.17 918,036 +0.02(+0.12%)
Sep 20, 2007 16.01 16.01 15.02 15.15 926,264 -0.85(-5.28%)
Sep 19, 2007 15.95 16.45 15.77 15.99 811,118 +0.24(+1.52%)
Sep 18, 2007 14.95 16.01 14.82 15.75 1,102,923 +0.85(+5.71%)
Sep 17, 2007 15.07 15.11 14.78 14.90 616,492 -0.18(-1.17%)
Sep 14, 2007 14.27 15.15 14.25 15.08 605,467 +0.69(+4.82%)
Sep 13, 2007 14.40 14.61 14.28 14.39 692,889 +0.08(+0.57%)
Sep 12, 2007 14.39 14.65 14.28 14.30 447,052 -0.11(-0.79%)
Sep 11, 2007 14.62 14.63 14.23 14.42 749,364 -0.15(-1.04%)
Sep 10, 2007 15.01 15.41 14.24 14.57 766,112 -0.32(-2.12%)
Sep 07, 2007 15.06 15.39 14.85 14.88 518,969 -0.42(-2.72%)
Sep 06, 2007 15.21 15.58 14.92 15.30 438,168 +0.20(+1.29%)
Sep 05, 2007 15.53 15.59 15.03 15.10 876,206 -0.49(-3.11%)
Sep 04, 2007 15.69 15.90 15.53 15.59 590,661 -0.16(-1.00%)
Aug 31, 2007 15.55 16.27 15.46 15.75 628,424 +0.42(+2.76%)
Aug 30, 2007 15.77 16.14 15.24 15.32 735,553 -0.52(-3.26%)
Aug 29, 2007 15.58 15.98 15.24 15.84 858,231 +0.38(+2.49%)
Aug 28, 2007 16.33 16.38 15.23 15.46 1,614,134 -0.94(-5.73%)
Aug 27, 2007 17.32 17.32 16.33 16.40 799,842 -0.95(-5.45%)
Aug 24, 2007 16.80 17.49 16.80 17.34 869,378 +0.51(+3.03%)
Aug 23, 2007 17.45 17.45 16.74 16.83 839,275 -0.50(-2.91%)
Aug 22, 2007 16.64 17.59 16.54 17.34 1,267,414 +0.88(+5.33%)
Aug 21, 2007 16.28 16.84 16.23 16.46 969,323 +0.28(+1.75%)
Aug 20, 2007 15.87 16.25 15.63 16.18 655,469 +0.41(+2.60%)
Aug 17, 2007 16.31 16.37 15.41 15.77 1,007,027 +0.15(+0.93%)
Aug 16, 2007 15.58 16.24 14.91 15.62 1,639,526 -0.15(-0.92%)
Aug 15, 2007 15.39 16.38 15.35 15.77 1,054,613 +0.38(+2.46%)
Aug 14, 2007 16.08 16.10 15.38 15.39 594,227 -0.56(-3.52%)
Aug 13, 2007 15.87 16.10 15.34 15.95 1,368,471 +0.32(+2.06%)
Aug 10, 2007 16.76 16.93 15.26 15.63 2,111,516 -1.34(-7.88%)
Aug 09, 2007 15.10 17.67 15.10 16.96 4,681,240 +1.02(+6.37%)
Aug 08, 2007 13.99 16.32 13.78 15.95 4,620,177 +1.51(+10.48%)
Aug 07, 2007 14.98 15.54 12.66 14.44 12,878,070 -4.11(-22.14%)
Aug 06, 2007 17.97 18.67 16.97 18.54 1,298,948 +0.57(+3.19%)
Aug 03, 2007 18.06 18.84 17.90 17.97 595,526 -0.79(-4.24%)
Aug 02, 2007 18.47 18.86 18.18 18.76 664,674 +0.37(+1.99%)
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.