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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2010 5.897 5.991 5.752 5.972 313,468 +0.15(+2.49%)
Sep 29, 2010 5.909 5.922 5.783 5.827 193,216 -0.12(-2.01%)
Sep 28, 2010 5.865 5.966 5.676 5.947 130,980 +0.11(+1.95%)
Sep 27, 2010 5.827 5.859 5.745 5.834 131,080 +0.03(+0.43%)
Sep 24, 2010 5.808 5.840 5.707 5.808 286,964 +0.09(+1.54%)
Sep 23, 2010 5.739 5.884 5.663 5.720 134,645 -0.06(-1.09%)
Sep 22, 2010 5.859 5.884 5.430 5.783 125,743 -0.08(-1.40%)
Sep 21, 2010 5.871 6.004 5.770 5.865 314,605 +0.01(+0.11%)
Sep 20, 2010 5.575 5.897 5.562 5.859 497,626 +0.32(+5.81%)
Sep 17, 2010 5.562 5.733 5.392 5.537 586,229 -0.01(-0.23%)
Sep 15, 2010 5.461 5.581 5.424 5.550 417,148 +0.09(+1.62%)
Sep 14, 2010 5.524 5.524 5.386 5.461 218,189 -0.07(-1.25%)
Sep 13, 2010 5.581 5.594 5.449 5.531 286,149 +0.01(+0.11%)
Sep 10, 2010 5.493 5.550 5.417 5.524 152,897 +0.04(+0.69%)
Sep 09, 2010 5.588 5.588 5.455 5.487 87,081 -0.01(-0.11%)
Sep 08, 2010 5.638 5.657 5.455 5.493 262,464 -0.11(-1.91%)
Sep 07, 2010 5.960 5.960 5.588 5.600 171,984 -0.37(-6.23%)
Sep 03, 2010 5.821 5.997 5.758 5.972 208,545 +0.22(+3.84%)
Sep 02, 2010 5.777 5.821 5.695 5.752 123,280 -0.06(-1.08%)
Sep 01, 2010 5.575 5.815 5.487 5.815 218,189 +0.32(+5.73%)
Aug 31, 2010 5.493 5.550 5.367 5.499 177,388 -0.01(-0.11%)
Aug 30, 2010 5.682 5.764 5.506 5.506 173,387 -0.22(-3.85%)
Aug 27, 2010 5.569 5.739 5.487 5.726 384,566 +0.24(+4.37%)
Aug 26, 2010 5.291 5.562 5.291 5.487 263,540 +0.21(+3.94%)
Aug 25, 2010 5.234 5.297 5.020 5.279 474,050 -0.01(-0.12%)
Aug 24, 2010 5.190 5.354 5.190 5.285 151,581 +0.00(+0.00%)
Aug 23, 2010 5.266 5.373 5.266 5.285 281,793 +0.05(+0.96%)
Aug 20, 2010 5.297 5.373 5.206 5.234 320,388 -0.08(-1.43%)
Aug 19, 2010 5.373 5.398 5.310 5.310 869,637 -0.10(-1.86%)
Aug 18, 2010 5.531 5.531 5.354 5.411 189,954 -0.11(-2.05%)
Aug 17, 2010 5.487 5.543 5.405 5.524 161,010 +0.11(+2.10%)
Aug 16, 2010 5.291 5.443 5.291 5.411 194,437 +0.08(+1.42%)
Aug 13, 2010 5.449 5.449 5.272 5.335 309,962 -0.15(-2.76%)
Aug 12, 2010 5.209 5.499 5.171 5.487 738,043 +0.18(+3.45%)
Aug 11, 2010 5.379 5.452 5.190 5.304 583,586 -0.18(-3.33%)
Aug 10, 2010 5.688 5.720 5.405 5.487 282,113 -0.23(-3.97%)
Aug 09, 2010 5.707 5.846 5.625 5.714 210,606 +0.07(+1.23%)
Aug 06, 2010 5.915 5.915 5.581 5.644 267,400 -0.03(-0.56%)
Aug 05, 2010 5.777 5.846 5.581 5.676 499,539 +0.00(+0.00%)
Aug 04, 2010 5.506 5.682 5.436 5.676 442,360 +0.19(+3.45%)
Aug 03, 2010 5.443 5.588 5.367 5.487 344,144 +0.03(+0.58%)
Aug 02, 2010 5.518 5.632 5.449 5.455 357,879 +0.02(+0.35%)
Jul 30, 2010 5.323 5.474 5.310 5.436 437,692 +0.02(+0.35%)
Jul 29, 2010 5.443 5.468 5.301 5.417 287,753 +0.01(+0.23%)
Jul 28, 2010 5.436 5.449 5.389 5.405 304,213 -0.06(-1.15%)
Jul 27, 2010 5.461 5.537 5.392 5.468 394,714 +0.01(+0.23%)
Jul 26, 2010 5.266 5.455 5.209 5.455 299,622 +0.22(+4.22%)
Jul 23, 2010 5.096 5.247 5.001 5.234 199,222 +0.09(+1.84%)
Jul 22, 2010 4.888 5.140 4.824 5.140 303,332 +0.32(+6.54%)
Jul 21, 2010 4.824 4.913 4.730 4.824 529,309 +0.03(+0.53%)
Jul 20, 2010 4.774 4.818 4.705 4.799 320,938 -0.05(-1.04%)
Jul 19, 2010 4.925 5.033 4.793 4.850 330,985 -0.07(-1.41%)
Jul 16, 2010 5.039 5.096 4.894 4.919 471,979 -0.18(-3.47%)
Jul 15, 2010 5.178 5.178 5.007 5.096 256,146 -0.06(-1.22%)
Jul 14, 2010 5.253 5.253 5.083 5.159 457,454 -0.10(-1.92%)
Jul 13, 2010 5.045 5.266 5.033 5.260 679,600 +0.28(+5.70%)
Jul 12, 2010 4.812 5.026 4.793 4.976 494,960 +0.16(+3.27%)
Jul 09, 2010 4.780 4.831 4.616 4.818 308,004 +0.04(+0.92%)
Jul 08, 2010 4.553 4.812 4.553 4.774 474,691 +0.26(+5.87%)
Jul 07, 2010 4.490 4.541 4.427 4.509 512,120 +0.05(+1.13%)
Jul 06, 2010 4.522 4.579 4.400 4.459 372,453 +0.03(+0.57%)
Jul 02, 2010 4.616 4.616 4.402 4.433 727,105 -0.14(-3.03%)
Jul 01, 2010 4.774 4.793 4.522 4.572 1,106,421 -0.21(-4.35%)
Jun 30, 2010 4.894 4.963 4.780 4.780 247,267 -0.13(-2.57%)
Jun 29, 2010 5.039 5.089 4.869 4.906 355,239 -0.26(-5.01%)
Jun 25, 2010 5.279 5.291 5.096 5.165 651,963 -0.10(-1.92%)
Jun 24, 2010 5.310 5.430 5.234 5.266 260,339 -0.10(-1.88%)
Jun 23, 2010 5.297 5.379 5.209 5.367 219,557 +0.05(+0.95%)
Jun 22, 2010 5.430 5.518 5.310 5.316 131,559 -0.08(-1.40%)
Jun 21, 2010 5.562 5.588 5.373 5.392 186,666 -0.07(-1.27%)
Jun 18, 2010 5.487 5.543 5.367 5.461 385,570 +0.02(+0.35%)
Jun 17, 2010 5.531 5.543 5.379 5.443 232,252 -0.04(-0.69%)
Jun 16, 2010 5.373 5.524 5.304 5.480 223,672 +0.05(+0.93%)
Jun 15, 2010 5.342 5.461 5.234 5.430 772,447 +0.13(+2.38%)
Jun 14, 2010 5.197 5.329 5.152 5.304 532,193 +0.17(+3.32%)
Jun 11, 2010 5.039 5.133 4.995 5.133 458,014 +0.02(+0.37%)
Jun 10, 2010 5.260 5.285 5.033 5.115 514,691 -0.03(-0.61%)
Jun 09, 2010 5.297 5.329 5.096 5.146 522,462 -0.07(-1.33%)
Jun 08, 2010 5.266 5.392 5.058 5.215 675,185 -0.04(-0.72%)
Jun 07, 2010 5.436 5.506 5.228 5.253 463,104 -0.13(-2.34%)
Jun 04, 2010 5.613 5.714 5.379 5.379 312,274 -0.39(-6.78%)
Jun 03, 2010 5.695 5.838 5.386 5.770 248,254 +0.07(+1.22%)
Jun 02, 2010 5.638 5.714 5.556 5.701 313,787 +0.07(+1.23%)
Jun 01, 2010 5.651 5.821 5.625 5.632 576,920 -0.08(-1.33%)
May 28, 2010 5.789 5.865 5.657 5.707 261,094 -0.08(-1.42%)
May 27, 2010 5.770 5.808 5.682 5.789 478,633 +0.18(+3.15%)
May 26, 2010 5.556 5.733 5.556 5.613 485,110 +0.09(+1.60%)
May 25, 2010 5.436 5.550 5.335 5.524 305,013 -0.03(-0.57%)
May 24, 2010 5.600 5.707 5.543 5.556 433,094 -0.03(-0.56%)
May 21, 2010 5.556 5.770 5.480 5.588 759,890 -0.08(-1.45%)
May 20, 2010 5.701 5.875 5.575 5.670 1,168,108 -0.25(-4.16%)
May 19, 2010 6.054 6.130 5.878 5.915 1,314,586 -0.18(-2.90%)
May 18, 2010 6.306 6.344 6.067 6.092 787,723 -0.13(-2.13%)
May 17, 2010 6.187 6.401 6.061 6.225 482,880 +0.10(+1.65%)
May 14, 2010 6.155 6.180 6.061 6.124 466,534 -0.09(-1.42%)
May 13, 2010 6.023 6.243 6.023 6.212 304,488 +0.15(+2.50%)
May 12, 2010 5.922 6.073 5.922 6.061 751,115 +0.14(+2.34%)
May 11, 2010 6.054 6.092 5.897 5.922 570,806 -0.16(-2.59%)
May 10, 2010 6.035 6.161 5.950 6.079 1,211,219 +0.29(+5.01%)
May 07, 2010 5.985 5.991 5.663 5.789 1,425,040 -0.20(-3.37%)
May 06, 2010 6.180 6.351 5.676 5.991 1,322,432 -0.26(-4.14%)
May 05, 2010 6.243 6.370 6.174 6.250 549,318 -0.11(-1.69%)
May 04, 2010 6.496 6.527 6.237 6.357 422,034 -0.25(-3.82%)
May 03, 2010 6.452 6.616 6.376 6.609 335,747 +0.18(+2.85%)
Apr 30, 2010 6.546 6.609 6.426 6.426 332,972 -0.14(-2.11%)
Apr 29, 2010 6.508 6.584 6.464 6.565 355,220 +0.10(+1.56%)
Apr 28, 2010 6.388 6.477 6.294 6.464 228,291 +0.11(+1.69%)
Apr 27, 2010 6.508 6.528 6.325 6.357 296,292 -0.17(-2.61%)
Apr 26, 2010 6.458 6.634 6.458 6.527 430,527 +0.05(+0.78%)
Apr 23, 2010 6.452 6.565 6.382 6.477 448,047 +0.01(+0.20%)
Apr 22, 2010 6.376 6.496 6.231 6.464 491,324 +0.00(+0.00%)
Apr 21, 2010 6.458 6.508 6.420 6.464 273,252 +0.03(+0.49%)
Apr 20, 2010 6.313 6.445 6.313 6.433 605,850 +0.14(+2.20%)
Apr 19, 2010 6.225 6.338 6.218 6.294 275,885 +0.06(+0.91%)
Apr 16, 2010 6.414 6.414 6.199 6.237 452,444 -0.18(-2.85%)
Apr 15, 2010 6.445 6.458 6.325 6.420 348,024 -0.01(-0.20%)
Apr 14, 2010 6.338 6.549 6.325 6.433 380,554 +0.11(+1.80%)
Apr 13, 2010 6.325 6.388 6.281 6.319 449,350 -0.03(-0.40%)
Apr 12, 2010 6.325 6.388 6.313 6.344 654,808 -0.00(-0.05%)
Apr 09, 2010 6.325 6.388 6.281 6.347 719,822 +0.03(+0.50%)
Apr 08, 2010 6.426 6.559 6.218 6.316 637,718 -0.15(-2.39%)
Apr 07, 2010 6.395 6.559 6.395 6.470 639,030 +0.08(+1.28%)
Apr 06, 2010 6.395 6.470 6.363 6.388 337,697 -0.03(-0.39%)
Apr 05, 2010 6.344 6.470 6.315 6.414 526,918 +0.08(+1.19%)
Apr 01, 2010 6.578 6.338 6.338 6.338 3,604,216 -0.23(-3.46%)
Mar 31, 2010 6.742 6.742 6.540 6.565 350,008 -0.22(-3.25%)
Mar 30, 2010 6.855 6.937 6.723 6.786 181,063 -0.06(-0.83%)
Mar 29, 2010 6.874 6.899 6.767 6.843 230,980 +0.01(+0.09%)
Mar 26, 2010 6.981 7.051 6.779 6.836 328,851 -0.09(-1.36%)
Mar 25, 2010 7.126 7.158 6.918 6.931 240,324 -0.16(-2.31%)
Mar 24, 2010 7.170 7.196 7.070 7.095 331,833 -0.11(-1.49%)
Mar 23, 2010 7.145 7.246 6.937 7.202 228,736 +0.08(+1.06%)
Mar 22, 2010 7.044 7.202 6.943 7.126 201,918 +0.04(+0.62%)
Mar 19, 2010 7.246 7.246 6.950 7.082 441,913 -0.15(-2.09%)
Mar 18, 2010 7.240 7.265 7.133 7.234 241,964 +0.02(+0.26%)
Mar 17, 2010 7.227 7.265 7.082 7.215 194,326 +0.03(+0.35%)
Mar 16, 2010 7.164 7.205 7.070 7.189 227,926 +0.03(+0.44%)
Mar 15, 2010 7.089 7.164 6.988 7.158 215,131 +0.09(+1.34%)
Mar 12, 2010 7.271 7.271 7.013 7.063 329,635 -0.15(-2.01%)
Mar 11, 2010 7.145 7.322 7.032 7.208 474,992 -0.01(-0.09%)
Mar 10, 2010 7.170 7.278 7.126 7.215 315,271 +0.03(+0.44%)
Mar 09, 2010 7.189 7.227 7.070 7.183 734,430 -0.04(-0.61%)
Mar 08, 2010 7.240 7.316 7.215 7.227 713,081 +0.03(+0.35%)
Mar 05, 2010 6.773 7.252 6.773 7.202 1,222,508 +0.44(+6.43%)
Mar 04, 2010 6.672 6.767 6.338 6.767 434,686 +0.13(+2.00%)
Mar 03, 2010 6.698 6.792 6.540 6.634 641,399 -0.03(-0.47%)
Mar 02, 2010 6.325 6.666 6.313 6.666 1,228,858 +0.33(+5.17%)
Mar 01, 2010 6.262 6.508 6.243 6.338 2,040,633 +0.13(+2.03%)
Feb 26, 2010 6.338 6.470 6.168 6.212 820,451 -0.11(-1.70%)
Feb 25, 2010 6.313 6.534 6.291 6.319 1,626,641 -0.06(-0.99%)
Feb 24, 2010 6.647 6.723 6.300 6.382 1,518,390 -0.26(-3.98%)
Feb 23, 2010 6.906 6.937 6.622 6.647 2,783,641 -0.25(-3.66%)
Feb 22, 2010 7.025 7.089 6.899 6.899 327,758 -0.11(-1.53%)
Feb 19, 2010 7.089 7.139 6.988 7.007 333,565 -0.08(-1.16%)
Feb 18, 2010 7.189 7.202 7.019 7.089 354,554 -0.13(-1.83%)
Feb 17, 2010 7.114 7.303 7.089 7.221 372,169 +0.15(+2.14%)
Feb 16, 2010 7.057 7.089 6.937 7.070 270,444 +0.06(+0.81%)
Feb 12, 2010 6.943 7.013 7.013 7.013 275,905 -0.03(-0.36%)
Feb 11, 2010 6.798 7.057 6.742 7.038 459,094 +0.24(+3.53%)
Feb 10, 2010 6.786 6.880 6.698 6.798 417,513 -0.03(-0.37%)
Feb 09, 2010 6.874 6.969 6.786 6.824 655,406 +0.04(+0.56%)
Feb 08, 2010 6.761 6.824 6.672 6.786 489,223 +0.00(+0.00%)
Feb 05, 2010 6.937 7.000 6.597 6.786 522,727 -0.13(-1.91%)
Feb 04, 2010 7.057 7.082 6.874 6.918 704,176 -0.18(-2.49%)
Feb 03, 2010 7.057 7.170 6.975 7.095 413,817 +0.06(+0.81%)
Feb 02, 2010 6.943 7.089 6.855 7.038 773,351 +0.14(+2.01%)
Feb 01, 2010 6.931 7.044 6.836 6.899 1,124,014 +0.01(+0.18%)
Jan 29, 2010 6.962 7.120 6.836 6.887 627,247 -0.05(-0.73%)
Jan 28, 2010 6.925 7.093 6.849 6.937 874,667 +0.06(+0.92%)
Jan 27, 2010 6.880 6.962 6.817 6.874 515,322 -0.01(-0.18%)
Jan 26, 2010 7.246 7.271 6.874 6.887 785,796 -0.37(-5.04%)
Jan 25, 2010 7.480 7.498 7.013 7.252 989,450 +0.01(+0.09%)
Jan 22, 2010 7.252 7.539 7.196 7.246 1,516,369 -0.01(-0.09%)
Jan 21, 2010 7.435 7.480 7.240 7.252 668,362 -0.15(-1.96%)
Jan 20, 2010 7.480 7.561 7.290 7.398 384,826 -0.11(-1.43%)
Jan 19, 2010 7.366 7.524 7.347 7.505 423,017 +0.18(+2.41%)
Jan 15, 2010 7.524 7.328 7.328 7.328 642,511 -0.16(-2.11%)
Jan 14, 2010 7.524 7.694 7.410 7.486 1,488,581 +0.33(+4.58%)
Jan 13, 2010 7.063 7.271 7.063 7.158 1,078,856 +0.13(+1.89%)
Jan 12, 2010 6.956 7.120 6.918 7.025 786,339 +0.03(+0.36%)
Jan 11, 2010 6.805 7.057 6.770 7.000 1,274,035 +0.24(+3.54%)
Jan 08, 2010 6.571 6.792 6.571 6.761 550,971 +0.18(+2.78%)
Jan 07, 2010 6.634 6.723 6.401 6.578 292,550 -0.06(-0.86%)
Jan 06, 2010 6.357 6.723 6.357 6.634 799,868 +0.30(+4.78%)
Jan 05, 2010 6.269 6.515 6.206 6.332 888,927 +0.07(+1.11%)
Jan 04, 2010 6.269 6.332 6.187 6.262 730,024 +0.04(+0.71%)
Dec 31, 2009 6.306 6.218 6.218 6.218 342,820 -0.08(-1.20%)
Dec 30, 2009 6.344 6.370 6.225 6.294 337,025 -0.06(-0.99%)
Dec 29, 2009 6.496 6.496 6.275 6.357 391,365 -0.15(-2.23%)
Dec 28, 2009 6.414 6.521 6.388 6.502 263,883 +0.13(+1.98%)
Dec 24, 2009 6.388 6.496 6.281 6.376 191,730 -0.01(-0.10%)
Dec 23, 2009 6.124 6.388 6.092 6.382 212,613 +0.28(+4.55%)
Dec 22, 2009 5.953 6.143 5.903 6.105 228,827 +0.17(+2.87%)
Dec 21, 2009 5.821 6.023 5.777 5.934 195,916 +0.16(+2.73%)
Dec 18, 2009 5.846 5.852 5.695 5.777 654,312 +0.01(+0.22%)
Dec 17, 2009 5.909 5.941 5.707 5.764 230,049 -0.18(-2.97%)
Dec 16, 2009 5.960 6.004 5.796 5.941 483,783 +0.06(+0.96%)
Dec 15, 2009 5.897 6.035 5.840 5.884 186,727 -0.04(-0.64%)
Dec 14, 2009 5.890 5.928 5.802 5.922 212,651 +0.08(+1.29%)
Dec 11, 2009 5.865 5.903 5.714 5.846 157,134 +0.04(+0.65%)
Dec 10, 2009 5.789 5.852 5.733 5.808 495,358 +0.04(+0.66%)
Dec 09, 2009 5.821 5.834 5.663 5.770 297,730 -0.06(-1.08%)
Dec 08, 2009 5.827 5.903 5.695 5.834 398,740 -0.08(-1.28%)
Dec 07, 2009 5.834 5.915 5.783 5.909 263,415 +0.06(+0.97%)
Dec 04, 2009 5.897 5.979 5.676 5.852 497,418 +0.11(+1.98%)
Dec 03, 2009 5.777 6.004 5.717 5.739 979,376 -0.01(-0.11%)
Dec 02, 2009 5.455 5.777 5.455 5.745 1,488,703 +0.29(+5.32%)
Dec 01, 2009 5.411 5.493 5.348 5.455 1,588,801 +0.09(+1.65%)
Nov 30, 2009 5.171 5.379 5.108 5.367 955,201 +0.16(+3.15%)
Nov 27, 2009 5.127 5.304 5.121 5.203 260,898 -0.15(-2.83%)
Nov 25, 2009 5.348 5.411 5.266 5.354 277,862 +0.06(+1.19%)
Nov 24, 2009 5.335 5.386 5.190 5.291 360,464 -0.04(-0.83%)
Nov 23, 2009 5.361 5.543 5.310 5.335 1,122,799 +0.21(+4.06%)
Nov 20, 2009 5.096 5.159 5.077 5.127 422,188 -0.02(-0.37%)
Nov 19, 2009 5.272 5.351 5.089 5.146 780,209 -0.16(-3.09%)
Nov 18, 2009 5.367 5.430 5.171 5.310 491,516 -0.04(-0.71%)
Nov 17, 2009 5.348 5.443 5.304 5.348 1,152,402 +0.00(+0.00%)
Nov 16, 2009 5.115 5.430 5.115 5.348 1,111,194 +0.24(+4.69%)
Nov 13, 2009 5.140 5.253 5.007 5.108 1,148,005 -0.04(-0.74%)
Nov 12, 2009 5.247 5.436 5.140 5.146 1,304,261 -0.21(-4.00%)
Nov 11, 2009 5.203 5.411 5.140 5.361 842,460 +0.16(+3.03%)
Nov 10, 2009 5.367 5.565 4.944 5.203 3,297,859 -0.25(-4.51%)
Nov 09, 2009 6.370 6.647 5.373 5.449 3,627,538 -1.09(-16.68%)
Nov 06, 2009 6.426 6.578 6.357 6.540 248,721 +0.01(+0.19%)
Nov 05, 2009 6.155 6.540 6.124 6.527 274,451 +0.45(+7.37%)
Nov 04, 2009 6.319 6.458 6.073 6.079 342,733 -0.18(-2.92%)
Nov 03, 2009 6.225 6.262 6.124 6.262 300,767 -0.01(-0.20%)
Nov 02, 2009 6.407 6.407 6.168 6.275 517,672 -0.11(-1.78%)
Oct 30, 2009 6.754 6.754 6.357 6.388 445,364 -0.45(-6.55%)
Oct 29, 2009 6.603 6.880 6.603 6.836 351,637 +0.31(+4.73%)
Oct 28, 2009 7.177 7.183 6.496 6.527 1,075,114 -0.70(-9.69%)
Oct 27, 2009 7.252 7.385 7.133 7.227 451,215 +0.03(+0.35%)
Oct 26, 2009 7.051 7.379 7.013 7.202 607,972 +0.18(+2.61%)
Oct 23, 2009 7.164 7.416 6.994 7.019 218,422 -0.13(-1.77%)
Oct 22, 2009 7.208 7.208 7.019 7.145 747,136 -0.10(-1.39%)
Oct 21, 2009 7.536 7.618 7.202 7.246 802,365 -0.33(-4.41%)
Oct 20, 2009 7.492 7.669 7.492 7.580 292,204 -0.05(-0.66%)
Oct 19, 2009 7.599 7.707 7.423 7.631 298,151 +0.09(+1.17%)
Oct 16, 2009 7.656 7.707 7.435 7.543 331,208 -0.16(-2.13%)
Oct 15, 2009 7.725 7.795 7.637 7.707 1,272,378 -0.10(-1.29%)
Oct 14, 2009 7.845 7.871 7.681 7.807 647,628 +0.08(+1.06%)
Oct 13, 2009 7.858 7.858 7.543 7.725 312,976 -0.12(-1.53%)
Oct 12, 2009 7.959 8.060 7.845 7.845 256,600 -0.07(-0.88%)
Oct 09, 2009 7.763 7.915 7.713 7.915 927,840 +0.09(+1.13%)
Oct 08, 2009 7.763 7.902 7.543 7.826 954,151 +0.12(+1.55%)
Oct 07, 2009 7.473 7.713 7.334 7.707 321,211 +0.21(+2.78%)
Oct 06, 2009 7.139 7.498 7.126 7.498 487,060 +0.44(+6.16%)
Oct 05, 2009 6.880 7.120 6.843 7.063 276,677 +0.25(+3.61%)
Oct 02, 2009 6.950 7.094 6.786 6.817 641,503 -0.18(-2.61%)
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.