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

Cogent Comm Hlds (NQ: CCOI )

58.01 -0.84 (-1.43%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 23, 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 (%)
Aug 31, 2009 6.089 6.120 5.862 6.089 646,720 -0.09(-1.43%)
Aug 28, 2009 6.436 6.436 6.120 6.177 200,998 -0.20(-3.17%)
Aug 27, 2009 6.354 6.461 6.247 6.379 237,736 +0.03(+0.40%)
Aug 26, 2009 6.417 6.417 6.209 6.354 288,039 -0.08(-1.27%)
Aug 25, 2009 6.556 6.600 6.379 6.436 531,009 -0.09(-1.35%)
Aug 24, 2009 6.726 6.846 6.486 6.524 494,595 -0.13(-1.99%)
Aug 21, 2009 6.669 6.808 6.537 6.657 501,376 +0.08(+1.15%)
Aug 20, 2009 6.556 6.676 6.467 6.581 380,521 -0.01(-0.19%)
Aug 19, 2009 6.272 6.707 6.152 6.594 846,300 +0.25(+3.88%)
Aug 18, 2009 6.335 6.499 6.275 6.348 510,580 +0.04(+0.60%)
Aug 17, 2009 6.556 6.688 6.259 6.310 459,645 -0.40(-5.93%)
Aug 14, 2009 7.016 7.042 6.512 6.707 632,112 -0.30(-4.32%)
Aug 13, 2009 7.023 7.180 6.903 7.010 741,705 +0.06(+0.82%)
Aug 12, 2009 7.035 7.180 6.934 6.953 1,034,142 -0.05(-0.72%)
Aug 11, 2009 7.079 7.193 6.877 7.004 794,321 -0.09(-1.25%)
Aug 10, 2009 6.972 7.307 6.852 7.092 1,114,469 +0.15(+2.18%)
Aug 07, 2009 5.925 7.231 5.925 6.941 2,331,498 +1.26(+22.09%)
Aug 06, 2009 5.754 5.849 5.641 5.685 636,475 -0.02(-0.33%)
Aug 05, 2009 5.691 5.855 5.616 5.704 757,557 +0.01(+0.22%)
Aug 04, 2009 5.338 5.748 5.325 5.691 671,555 +0.32(+5.99%)
Aug 03, 2009 5.269 5.370 5.205 5.370 476,315 +0.14(+2.65%)
Jul 31, 2009 5.205 5.288 5.041 5.231 334,441 -0.02(-0.36%)
Jul 30, 2009 5.243 5.294 5.111 5.250 516,697 +0.08(+1.46%)
Jul 29, 2009 5.483 5.483 5.117 5.174 638,494 -0.35(-6.29%)
Jul 28, 2009 5.496 5.540 5.294 5.521 369,455 -0.04(-0.68%)
Jul 27, 2009 5.546 5.603 5.471 5.559 476,616 +0.06(+1.15%)
Jul 24, 2009 5.584 5.603 5.414 5.496 498,991 -0.16(-2.79%)
Jul 23, 2009 5.597 5.893 5.597 5.653 569,912 +0.04(+0.67%)
Jul 22, 2009 5.496 5.742 5.401 5.616 494,159 +0.10(+1.83%)
Jul 21, 2009 5.704 5.704 5.439 5.515 262,230 -0.15(-2.67%)
Jul 20, 2009 5.578 5.710 5.521 5.666 417,290 +0.11(+1.93%)
Jul 17, 2009 5.761 5.761 5.471 5.559 349,608 -0.19(-3.29%)
Jul 16, 2009 5.521 5.761 5.521 5.748 273,262 +0.18(+3.17%)
Jul 15, 2009 5.471 5.571 5.363 5.571 604,846 +0.20(+3.76%)
Jul 14, 2009 5.294 5.420 5.269 5.370 341,354 +0.06(+1.19%)
Jul 13, 2009 5.073 5.325 5.029 5.306 576,776 +0.26(+5.12%)
Jul 10, 2009 4.915 5.086 4.915 5.048 298,490 +0.11(+2.30%)
Jul 09, 2009 4.833 4.985 4.745 4.934 611,880 +0.09(+1.82%)
Jul 08, 2009 4.953 4.966 4.739 4.846 341,926 -0.09(-1.79%)
Jul 07, 2009 5.117 5.117 4.890 4.934 262,485 -0.20(-3.81%)
Jul 06, 2009 5.098 5.149 4.972 5.130 298,614 -0.01(-0.25%)
Jul 02, 2009 5.105 5.212 5.079 5.142 432,108 -0.05(-0.97%)
Jul 01, 2009 5.174 5.288 5.130 5.193 249,641 +0.05(+0.98%)
Jun 30, 2009 5.262 5.306 5.117 5.142 299,219 -0.10(-1.93%)
Jun 29, 2009 5.464 5.471 5.187 5.243 485,258 -0.23(-4.26%)
Jun 26, 2009 5.281 5.571 5.269 5.477 884,025 +0.14(+2.60%)
Jun 25, 2009 5.123 5.351 5.023 5.338 333,921 +0.27(+5.35%)
Jun 24, 2009 5.256 5.360 5.048 5.067 642,693 -0.15(-2.90%)
Jun 23, 2009 5.180 5.319 5.054 5.218 736,136 +0.10(+1.97%)
Jun 22, 2009 5.269 5.281 5.117 5.117 624,730 -0.18(-3.45%)
Jun 19, 2009 5.351 5.464 5.275 5.300 658,918 +0.06(+1.20%)
Jun 18, 2009 5.332 5.370 5.199 5.237 812,359 -0.08(-1.43%)
Jun 17, 2009 5.477 5.559 5.306 5.313 1,352,159 -0.11(-1.98%)
Jun 16, 2009 5.609 5.616 5.275 5.420 1,700,890 +0.36(+7.11%)
Jun 15, 2009 5.168 5.256 4.985 5.060 408,678 -0.20(-3.72%)
Jun 12, 2009 5.262 5.269 5.168 5.256 388,640 -0.04(-0.83%)
Jun 11, 2009 5.357 5.426 5.262 5.300 854,775 -0.01(-0.24%)
Jun 10, 2009 5.388 5.471 5.205 5.313 984,483 -0.07(-1.29%)
Jun 09, 2009 5.401 5.496 5.300 5.382 870,542 +0.01(+0.12%)
Jun 08, 2009 5.294 5.420 5.155 5.376 1,340,005 +0.01(+0.12%)
Jun 05, 2009 5.502 5.502 5.319 5.370 676,114 -0.02(-0.35%)
Jun 04, 2009 5.527 5.530 5.262 5.388 814,766 -0.11(-2.06%)
Jun 03, 2009 5.401 5.508 5.243 5.502 1,329,174 +0.01(+0.11%)
Jun 02, 2009 5.155 5.606 5.048 5.496 1,397,613 +0.30(+5.70%)
Jun 01, 2009 4.991 5.281 4.840 5.199 754,705 +0.27(+5.51%)
May 29, 2009 4.783 4.928 4.701 4.928 880,340 +0.19(+3.99%)
May 28, 2009 4.612 4.783 4.568 4.739 828,854 +0.16(+3.59%)
May 27, 2009 4.448 4.675 4.373 4.575 1,802,637 +0.28(+6.62%)
May 26, 2009 3.981 4.303 3.918 4.291 1,141,193 +0.25(+6.25%)
May 22, 2009 3.975 4.038 3.906 4.038 699,385 +0.08(+2.07%)
May 21, 2009 3.874 3.962 3.798 3.956 658,286 +0.03(+0.80%)
May 20, 2009 3.918 4.057 3.862 3.925 621,904 +0.06(+1.47%)
May 19, 2009 4.063 4.101 3.849 3.868 498,864 -0.25(-5.98%)
May 18, 2009 3.874 4.114 3.786 4.114 617,992 +0.26(+6.71%)
May 15, 2009 4.038 4.139 3.836 3.855 539,770 -0.16(-3.93%)
May 14, 2009 3.925 4.120 3.729 4.013 1,063,416 +0.12(+3.08%)
May 13, 2009 4.240 4.240 3.868 3.893 1,093,443 -0.47(-10.71%)
May 12, 2009 4.530 4.556 4.278 4.360 779,007 -0.10(-2.26%)
May 11, 2009 4.461 4.524 4.272 4.461 1,073,858 -0.18(-3.94%)
May 08, 2009 4.814 4.985 4.164 4.644 2,827,070 -0.33(-6.72%)
May 07, 2009 5.205 5.363 4.922 4.978 969,040 -0.16(-3.07%)
May 06, 2009 5.363 5.439 5.054 5.136 474,500 -0.16(-3.10%)
May 05, 2009 5.376 5.521 5.218 5.300 640,865 -0.12(-2.21%)
May 04, 2009 5.288 5.458 5.250 5.420 566,876 +0.08(+1.42%)
May 01, 2009 5.325 5.426 5.218 5.344 251,993 +0.02(+0.36%)
Apr 30, 2009 5.445 5.672 5.325 5.325 570,825 -0.32(-5.70%)
Apr 29, 2009 5.300 5.672 5.231 5.647 786,302 +0.42(+7.96%)
Apr 28, 2009 5.199 5.332 5.142 5.231 286,768 -0.04(-0.72%)
Apr 27, 2009 5.294 5.508 5.155 5.269 523,999 -0.16(-3.02%)
Apr 24, 2009 5.218 5.471 5.155 5.433 428,439 +0.27(+5.13%)
Apr 23, 2009 5.187 5.275 5.130 5.168 360,423 +0.00(+0.00%)
Apr 22, 2009 5.004 5.376 4.972 5.168 409,511 +0.04(+0.86%)
Apr 21, 2009 4.985 5.123 4.940 5.123 239,046 +0.11(+2.27%)
Apr 20, 2009 5.212 5.281 4.985 5.010 451,518 -0.30(-5.70%)
Apr 17, 2009 5.483 5.584 5.306 5.313 1,066,774 -0.17(-3.11%)
Apr 16, 2009 5.130 5.521 5.029 5.483 603,849 +0.38(+7.55%)
Apr 15, 2009 4.953 5.111 4.896 5.098 264,648 +0.11(+2.28%)
Apr 14, 2009 5.155 5.161 4.903 4.985 409,617 -0.28(-5.28%)
Apr 13, 2009 5.086 5.275 5.041 5.262 580,209 +0.16(+3.09%)
Apr 09, 2009 4.795 5.123 4.682 5.105 1,481,779 +0.46(+9.92%)
Apr 08, 2009 4.417 4.713 4.354 4.644 381,855 +0.25(+5.60%)
Apr 07, 2009 4.657 4.732 4.392 4.398 449,773 -0.33(-7.07%)
Apr 06, 2009 4.770 4.821 4.663 4.732 352,038 -0.15(-2.98%)
Apr 03, 2009 5.067 5.067 4.802 4.877 569,743 -0.21(-4.09%)
Apr 02, 2009 4.934 5.231 4.884 5.086 1,109,759 +0.27(+5.64%)
Apr 01, 2009 4.429 4.814 4.366 4.814 369,183 +0.27(+5.97%)
Mar 31, 2009 4.543 4.751 4.524 4.543 432,018 +0.09(+1.98%)
Mar 30, 2009 4.650 4.707 4.351 4.455 399,271 -0.42(-8.55%)
Mar 26, 2009 4.802 5.048 4.644 4.871 701,071 +0.15(+3.07%)
Mar 25, 2009 4.682 4.783 4.549 4.726 469,115 +0.12(+2.60%)
Mar 24, 2009 4.593 4.742 4.581 4.606 501,078 -0.12(-2.54%)
Mar 23, 2009 4.669 4.776 4.524 4.726 919,461 +0.27(+6.09%)
Mar 20, 2009 4.726 4.739 4.410 4.455 616,029 -0.20(-4.34%)
Mar 19, 2009 4.650 4.751 4.537 4.657 419,803 +0.05(+1.10%)
Mar 18, 2009 4.429 4.625 4.410 4.606 600,694 +0.17(+3.84%)
Mar 17, 2009 4.272 4.474 4.246 4.436 524,122 +0.17(+3.99%)
Mar 16, 2009 4.328 4.448 4.240 4.265 577,734 -0.01(-0.29%)
Mar 13, 2009 4.095 4.486 4.095 4.278 810,284 +0.32(+7.96%)
Mar 12, 2009 3.628 4.095 3.496 3.962 649,381 +0.32(+8.84%)
Mar 11, 2009 3.729 3.754 3.615 3.641 492,872 -0.06(-1.54%)
Mar 10, 2009 3.597 3.817 3.597 3.697 830,024 +0.22(+6.35%)
Mar 09, 2009 3.767 3.843 3.395 3.477 830,669 -0.33(-8.77%)
Mar 06, 2009 3.937 3.944 3.691 3.811 402,495 +0.01(+0.33%)
Mar 05, 2009 4.215 4.215 3.786 3.798 612,281 -0.53(-12.24%)
Mar 04, 2009 4.089 4.429 4.038 4.328 590,596 +0.49(+12.64%)
Mar 02, 2009 4.076 4.202 3.824 3.843 560,300 -0.33(-8.01%)
Feb 27, 2009 4.145 4.461 3.489 4.177 3,321,721 -0.12(-2.79%)
Feb 26, 2009 3.862 4.650 3.754 4.297 1,844,650 +0.50(+13.12%)
Feb 25, 2009 3.925 4.038 3.792 3.798 462,360 -0.16(-3.99%)
Feb 24, 2009 3.798 4.019 3.660 3.956 409,044 +0.17(+4.50%)
Feb 23, 2009 3.975 3.975 3.735 3.786 545,019 -0.16(-4.15%)
Feb 20, 2009 3.767 3.988 3.685 3.950 362,637 +0.15(+3.99%)
Feb 19, 2009 3.849 3.912 3.780 3.798 462,075 +0.02(+0.50%)
Feb 18, 2009 3.817 3.849 3.748 3.780 544,631 -0.01(-0.17%)
Feb 17, 2009 3.906 4.013 3.723 3.786 321,821 -0.27(-6.69%)
Feb 13, 2009 3.906 4.098 3.887 4.057 339,971 +0.12(+3.05%)
Feb 12, 2009 3.817 4.076 3.805 3.937 352,239 -0.17(-4.15%)
Feb 11, 2009 4.190 4.234 4.013 4.108 339,533 -0.08(-1.81%)
Feb 10, 2009 4.392 4.417 4.127 4.183 560,644 -0.23(-5.29%)
Feb 09, 2009 4.417 4.429 4.297 4.417 309,655 +0.00(+0.00%)
Feb 06, 2009 4.398 4.445 4.297 4.417 645,022 +0.00(+0.00%)
Feb 05, 2009 4.328 4.433 4.145 4.417 503,823 +0.06(+1.30%)
Feb 04, 2009 4.360 4.442 4.227 4.360 1,076,573 +0.01(+0.29%)
Feb 03, 2009 4.417 4.417 4.291 4.347 727,713 -0.04(-1.01%)
Feb 02, 2009 4.133 4.423 4.114 4.392 604,367 +0.20(+4.66%)
Jan 30, 2009 4.455 4.568 4.145 4.196 824,109 -0.19(-4.32%)
Jan 29, 2009 4.429 4.619 4.363 4.385 1,008,240 -0.10(-2.25%)
Jan 28, 2009 4.436 4.524 4.322 4.486 881,472 +0.08(+1.86%)
Jan 27, 2009 4.227 4.429 4.120 4.404 569,247 +0.19(+4.49%)
Jan 26, 2009 3.836 4.234 3.824 4.215 1,008,835 +0.40(+10.41%)
Jan 23, 2009 3.697 4.051 3.641 3.817 849,424 +0.00(+0.00%)
Jan 22, 2009 3.445 3.874 3.420 3.817 1,215,569 +0.28(+8.04%)
Jan 21, 2009 3.533 3.647 3.414 3.533 872,387 +0.08(+2.19%)
Jan 20, 2009 3.836 3.899 3.426 3.458 644,422 -0.44(-11.33%)
Jan 16, 2009 3.836 4.108 3.735 3.899 701,096 +0.11(+3.00%)
Jan 15, 2009 3.868 3.906 3.653 3.786 818,991 -0.09(-2.28%)
Jan 14, 2009 3.981 4.032 3.761 3.874 812,682 -0.19(-4.66%)
Jan 13, 2009 4.082 4.120 4.000 4.063 432,795 -0.03(-0.62%)
Jan 12, 2009 4.164 4.291 4.038 4.089 700,724 -0.08(-1.82%)
Jan 09, 2009 4.619 4.619 4.127 4.164 400,844 -0.44(-9.59%)
Jan 08, 2009 4.575 4.770 4.417 4.606 930,834 +0.01(+0.14%)
Jan 07, 2009 4.537 4.657 4.429 4.600 728,768 +0.01(+0.14%)
Jan 06, 2009 4.328 4.922 4.253 4.593 1,266,221 +0.35(+8.33%)
Jan 05, 2009 4.234 4.328 4.145 4.240 1,268,397 +0.04(+1.05%)
Jan 02, 2009 4.127 4.297 3.981 4.196 340,806 +0.08(+1.84%)
Dec 31, 2008 3.798 4.259 3.729 4.120 729,451 +0.33(+8.83%)
Dec 30, 2008 3.868 3.868 3.729 3.786 298,102 -0.03(-0.66%)
Dec 29, 2008 4.114 4.209 3.773 3.811 299,021 -0.30(-7.36%)
Dec 26, 2008 4.038 4.127 3.811 4.114 106,949 +0.11(+2.84%)
Dec 24, 2008 3.691 4.013 3.691 4.000 176,376 +0.30(+8.19%)
Dec 23, 2008 3.540 4.114 3.533 3.697 626,471 +0.20(+5.59%)
Dec 22, 2008 3.691 3.824 3.287 3.502 484,246 -0.19(-5.13%)
Dec 19, 2008 4.013 4.019 3.615 3.691 1,318,701 -0.03(-0.68%)
Dec 18, 2008 3.805 4.019 3.634 3.716 931,265 -0.06(-1.67%)
Dec 17, 2008 3.672 3.925 3.672 3.780 432,314 +0.06(+1.53%)
Dec 16, 2008 3.603 3.767 3.514 3.723 603,041 +0.19(+5.36%)
Dec 15, 2008 3.704 3.843 3.470 3.533 478,550 -0.16(-4.27%)
Dec 12, 2008 3.243 3.691 3.243 3.691 529,295 +0.35(+10.59%)
Dec 11, 2008 3.559 3.843 3.218 3.338 631,440 -0.28(-7.84%)
Dec 10, 2008 3.761 3.761 3.407 3.622 537,488 -0.10(-2.71%)
Dec 09, 2008 3.805 4.240 3.666 3.723 878,769 -0.13(-3.44%)
Dec 08, 2008 3.824 3.906 3.660 3.855 922,087 +0.16(+4.27%)
Dec 05, 2008 3.123 3.723 3.041 3.697 867,460 +0.51(+16.04%)
Dec 04, 2008 3.167 3.552 3.123 3.186 748,755 -0.03(-0.79%)
Dec 03, 2008 3.010 3.281 2.789 3.212 759,315 +0.25(+8.53%)
Dec 02, 2008 2.808 2.978 2.675 2.959 498,058 +0.21(+7.57%)
Dec 01, 2008 3.357 3.521 2.745 2.751 897,379 -0.72(-20.73%)
Nov 28, 2008 3.300 3.483 3.111 3.470 241,321 +0.12(+3.58%)
Nov 26, 2008 2.770 3.357 2.745 3.350 804,010 +0.49(+17.22%)
Nov 25, 2008 2.915 2.947 2.644 2.858 720,690 -0.02(-0.66%)
Nov 24, 2008 2.511 2.921 2.391 2.877 787,930 +0.37(+14.86%)
Nov 21, 2008 2.259 2.505 2.139 2.505 916,971 +0.29(+13.11%)
Nov 20, 2008 2.303 2.309 2.196 2.215 1,447,196 -0.11(-4.62%)
Nov 19, 2008 2.442 2.461 2.322 2.322 1,260,044 -0.13(-5.15%)
Nov 18, 2008 2.417 2.492 2.290 2.448 1,018,345 +0.05(+2.11%)
Nov 17, 2008 2.486 2.492 2.379 2.398 591,440 -0.12(-4.76%)
Nov 14, 2008 2.669 2.719 2.499 2.518 672,602 -0.22(-8.06%)
Nov 13, 2008 2.417 2.764 2.297 2.738 855,137 +0.32(+13.02%)
Nov 12, 2008 2.555 2.555 2.417 2.423 1,829,815 -0.18(-7.02%)
Nov 11, 2008 2.726 2.795 2.593 2.606 1,314,509 -0.20(-6.98%)
Nov 10, 2008 2.890 3.003 2.783 2.801 383,176 -0.02(-0.67%)
Nov 07, 2008 2.827 2.902 2.606 2.820 416,615 +0.03(+1.13%)
Nov 06, 2008 3.048 3.363 2.783 2.789 1,104,396 -0.18(-6.16%)
Nov 05, 2008 3.003 3.325 2.953 2.972 742,365 -0.14(-4.46%)
Nov 04, 2008 2.846 3.161 2.814 3.111 628,912 +0.25(+8.59%)
Nov 03, 2008 2.846 3.054 2.707 2.865 622,430 -0.15(-5.02%)
Oct 31, 2008 2.827 3.136 2.770 3.016 487,238 +0.20(+6.94%)
Oct 30, 2008 2.726 2.902 2.603 2.820 643,125 +0.19(+7.19%)
Oct 29, 2008 2.480 3.306 2.322 2.631 2,837,711 +0.17(+6.92%)
Oct 28, 2008 2.473 2.600 2.271 2.461 916,160 +0.06(+2.36%)
Oct 27, 2008 2.568 2.701 2.398 2.404 436,075 -0.20(-7.52%)
Oct 24, 2008 2.568 2.776 2.505 2.600 1,042,018 -0.13(-4.63%)
Oct 23, 2008 2.928 3.155 2.631 2.726 3,293,810 -0.19(-6.49%)
Oct 22, 2008 3.104 3.199 2.839 2.915 1,078,534 -0.25(-7.78%)
Oct 21, 2008 3.287 3.407 3.155 3.161 491,790 -0.20(-6.00%)
Oct 20, 2008 3.388 3.546 3.275 3.363 601,275 +0.03(+0.76%)
Oct 17, 2008 3.338 3.615 3.155 3.338 759,584 -0.15(-4.17%)
Oct 16, 2008 3.407 3.546 3.067 3.483 848,302 +0.11(+3.18%)
Oct 15, 2008 3.546 3.754 3.256 3.376 736,120 -0.21(-5.81%)
Oct 14, 2008 3.931 4.133 3.470 3.584 849,395 -0.23(-6.12%)
Oct 13, 2008 3.218 3.836 3.180 3.817 1,151,978 +0.74(+23.98%)
Oct 10, 2008 2.839 3.344 2.253 3.079 4,899,852 -0.01(-0.41%)
Oct 09, 2008 3.546 3.754 3.085 3.092 1,763,738 -0.40(-11.39%)
Oct 08, 2008 3.155 3.666 2.928 3.489 2,469,778 +0.25(+7.80%)
Oct 07, 2008 3.666 3.729 3.149 3.237 3,534,811 -0.38(-10.63%)
Oct 06, 2008 4.076 4.076 3.546 3.622 1,721,208 -0.50(-12.23%)
Oct 03, 2008 4.436 4.436 4.114 4.127 884,416 -0.25(-5.63%)
Oct 02, 2008 4.631 4.745 4.328 4.373 780,749 -0.30(-6.35%)
Oct 01, 2008 4.840 4.877 4.461 4.669 882,809 -0.20(-4.15%)
Sep 30, 2008 4.915 5.029 4.739 4.871 808,187 +0.01(+0.26%)
Sep 29, 2008 5.086 5.256 4.606 4.858 962,604 -0.33(-6.44%)
Sep 26, 2008 4.833 5.376 4.833 5.193 680,715 +0.26(+5.24%)
Sep 25, 2008 5.016 5.092 4.675 4.934 930,157 -0.09(-1.76%)
Sep 24, 2008 5.559 5.565 4.940 5.023 653,877 -0.28(-5.35%)
Sep 23, 2008 5.086 5.565 5.086 5.306 1,155,359 +0.21(+4.21%)
Sep 22, 2008 5.616 5.647 5.060 5.092 518,098 -0.53(-9.43%)
Sep 19, 2008 5.887 6.095 5.401 5.622 2,488,788 +0.07(+1.25%)
Sep 18, 2008 4.846 5.773 4.802 5.553 2,337,942 +0.81(+17.18%)
Sep 17, 2008 4.896 4.997 4.562 4.739 1,029,744 -0.24(-4.82%)
Sep 16, 2008 4.593 5.073 4.442 4.978 1,657,252 +0.50(+11.28%)
Sep 15, 2008 4.480 4.511 4.328 4.474 1,431,477 -0.05(-1.12%)
Sep 12, 2008 4.726 4.726 4.492 4.524 1,692,081 -0.20(-4.14%)
Sep 11, 2008 4.732 4.751 4.543 4.720 1,627,972 -0.04(-0.80%)
Sep 10, 2008 4.814 5.067 4.739 4.758 2,456,169 +0.02(+0.40%)
Sep 09, 2008 4.997 5.060 4.511 4.739 2,214,835 -0.28(-5.53%)
Sep 08, 2008 5.376 5.376 4.884 5.016 1,699,421 -0.24(-4.56%)
Sep 05, 2008 5.212 5.281 5.142 5.256 1,789,268 -0.01(-0.12%)
Sep 04, 2008 5.571 5.571 5.142 5.262 1,698,360 -0.34(-6.08%)
Sep 03, 2008 5.609 5.710 5.489 5.603 1,055,894 -0.01(-0.22%)
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.