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

Cogent Comm Hlds (NQ: CCOI )

58.92 -0.89 (-1.49%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Sep 30, 2011 8.665 8.810 8.432 8.482 484,360 -0.32(-3.65%)
Sep 29, 2011 9.182 9.182 8.451 8.804 409,632 -0.15(-1.62%)
Sep 28, 2011 9.037 9.271 8.930 8.949 493,541 -0.11(-1.25%)
Sep 27, 2011 9.346 9.447 8.962 9.062 749,591 -0.14(-1.51%)
Sep 26, 2011 9.081 9.233 8.675 9.201 527,863 +0.16(+1.81%)
Sep 23, 2011 8.804 9.233 8.735 9.037 670,416 +0.21(+2.43%)
Sep 22, 2011 8.545 8.898 8.451 8.823 862,641 -0.03(-0.36%)
Sep 21, 2011 9.056 9.441 8.823 8.854 561,512 -0.20(-2.16%)
Sep 20, 2011 9.100 9.327 8.867 9.050 950,322 +0.01(+0.07%)
Sep 19, 2011 8.615 9.182 8.419 9.044 957,532 +0.31(+3.54%)
Sep 16, 2011 8.451 9.296 8.293 8.735 3,020,802 +0.37(+4.37%)
Sep 15, 2011 8.451 8.564 8.262 8.369 542,306 -0.01(-0.08%)
Sep 14, 2011 8.432 8.552 8.123 8.375 320,074 +0.04(+0.45%)
Sep 13, 2011 7.959 8.400 7.946 8.337 334,484 +0.43(+5.42%)
Sep 12, 2011 7.845 8.104 7.801 7.908 519,004 -0.09(-1.10%)
Sep 09, 2011 8.085 8.172 7.895 7.997 405,180 -0.16(-2.01%)
Sep 08, 2011 8.356 8.425 8.079 8.161 218,766 -0.25(-2.93%)
Sep 07, 2011 8.356 8.482 8.262 8.407 430,189 +0.19(+2.30%)
Sep 06, 2011 8.034 8.236 7.902 8.217 425,858 -0.09(-1.06%)
Sep 02, 2011 8.489 8.716 8.249 8.306 308,800 -0.38(-4.36%)
Sep 01, 2011 8.974 9.056 8.627 8.684 513,826 -0.26(-2.89%)
Aug 31, 2011 9.315 9.315 8.779 8.943 408,530 -0.35(-3.73%)
Aug 30, 2011 8.974 9.359 8.861 9.289 414,036 +0.27(+3.01%)
Aug 29, 2011 8.753 9.025 8.678 9.018 293,923 +0.34(+3.92%)
Aug 26, 2011 8.135 8.788 8.055 8.678 395,296 +0.48(+5.85%)
Aug 25, 2011 8.596 8.596 8.142 8.198 212,169 -0.34(-3.99%)
Aug 24, 2011 8.356 8.640 8.268 8.539 201,850 +0.20(+2.34%)
Aug 23, 2011 8.135 8.463 7.959 8.344 598,431 +0.25(+3.04%)
Aug 22, 2011 8.438 8.438 7.971 8.098 265,089 -0.14(-1.68%)
Aug 19, 2011 8.098 8.552 8.066 8.236 346,169 -0.03(-0.38%)
Aug 18, 2011 8.684 8.684 8.198 8.268 494,863 -0.69(-7.74%)
Aug 17, 2011 8.905 8.993 8.671 8.962 295,220 +0.08(+0.92%)
Aug 16, 2011 9.271 9.271 8.640 8.880 690,580 -0.49(-5.19%)
Aug 15, 2011 9.252 9.388 9.144 9.365 188,427 +0.22(+2.41%)
Aug 12, 2011 9.050 9.169 8.867 9.144 348,445 +0.16(+1.83%)
Aug 11, 2011 8.747 9.163 8.640 8.980 708,284 +0.47(+5.48%)
Aug 10, 2011 8.501 8.779 8.066 8.514 977,129 -0.01(-0.07%)
Aug 09, 2011 8.375 8.552 7.713 8.520 1,403,765 +0.15(+1.81%)
Aug 08, 2011 9.100 9.548 8.362 8.369 852,331 -0.96(-10.34%)
Aug 05, 2011 9.296 9.542 8.892 9.334 890,251 +0.35(+3.93%)
Aug 04, 2011 9.517 9.658 8.968 8.980 627,769 -0.62(-6.44%)
Aug 03, 2011 9.598 9.636 9.346 9.598 569,412 +0.01(+0.07%)
Aug 02, 2011 9.523 9.769 9.523 9.592 458,292 +0.04(+0.40%)
Aug 01, 2011 9.643 9.863 9.479 9.554 595,331 +0.05(+0.53%)
Jul 29, 2011 9.567 9.655 9.460 9.504 219,200 -0.15(-1.57%)
Jul 28, 2011 9.605 9.756 9.557 9.655 182,397 +0.03(+0.26%)
Jul 27, 2011 9.939 9.945 9.598 9.630 337,957 -0.38(-3.84%)
Jul 26, 2011 10.05 10.08 9.971 10.01 169,948 -0.04(-0.44%)
Jul 25, 2011 10.05 10.15 10.00 10.06 266,287 -0.09(-0.87%)
Jul 22, 2011 10.09 10.23 10.03 10.15 186,077 -0.04(-0.37%)
Jul 21, 2011 10.24 10.29 10.08 10.19 717,272 -0.04(-0.43%)
Jul 20, 2011 10.36 10.49 10.11 10.23 584,109 -0.09(-0.86%)
Jul 19, 2011 10.48 10.53 10.28 10.32 470,515 -0.03(-0.31%)
Jul 18, 2011 10.51 10.51 10.19 10.35 196,154 -0.23(-2.20%)
Jul 15, 2011 10.57 10.59 10.44 10.58 286,505 +0.02(+0.18%)
Jul 14, 2011 10.91 10.98 10.56 10.56 289,886 -0.33(-3.01%)
Jul 13, 2011 10.75 11.10 10.73 10.89 277,976 +0.20(+1.83%)
Jul 12, 2011 10.71 10.82 10.58 10.70 602,808 -0.02(-0.18%)
Jul 11, 2011 11.00 11.17 10.70 10.71 507,217 -0.42(-3.74%)
Jul 08, 2011 11.11 11.26 11.04 11.13 221,049 -0.11(-0.95%)
Jul 07, 2011 11.23 11.35 11.17 11.24 469,328 +0.06(+0.56%)
Jul 06, 2011 10.90 11.19 10.88 11.18 312,499 +0.29(+2.67%)
Jul 05, 2011 10.80 10.92 10.67 10.88 399,703 +0.13(+1.23%)
Jul 01, 2011 10.70 10.89 10.58 10.75 516,264 +0.03(+0.23%)
Jun 30, 2011 10.65 10.77 10.64 10.73 576,760 +0.05(+0.47%)
Jun 29, 2011 10.66 10.87 10.52 10.68 410,614 +0.07(+0.65%)
Jun 28, 2011 10.58 10.68 10.54 10.61 618,130 +0.02(+0.18%)
Jun 27, 2011 10.39 10.66 10.25 10.59 757,862 +0.36(+3.51%)
Jun 24, 2011 9.945 10.34 9.914 10.23 957,786 +0.30(+3.02%)
Jun 23, 2011 9.762 9.939 9.636 9.930 426,688 +0.05(+0.48%)
Jun 22, 2011 9.838 9.958 9.826 9.882 1,212,380 +0.04(+0.45%)
Jun 21, 2011 9.844 9.996 9.775 9.838 684,113 +0.08(+0.84%)
Jun 20, 2011 9.762 9.819 9.624 9.756 565,424 +0.08(+0.78%)
Jun 17, 2011 9.889 9.964 9.510 9.680 779,005 -0.12(-1.22%)
Jun 16, 2011 9.611 10.03 9.548 9.800 908,762 +0.22(+2.30%)
Jun 15, 2011 9.504 9.775 9.479 9.580 411,863 -0.06(-0.59%)
Jun 14, 2011 9.510 9.744 9.479 9.636 300,959 +0.25(+2.62%)
Jun 13, 2011 9.428 9.463 9.289 9.390 239,578 +0.01(+0.07%)
Jun 10, 2011 9.334 9.466 9.289 9.384 303,060 -0.02(-0.20%)
Jun 09, 2011 9.416 9.529 9.289 9.403 384,167 +0.04(+0.47%)
Jun 08, 2011 9.390 9.466 9.214 9.359 266,865 -0.07(-0.74%)
Jun 07, 2011 9.529 9.539 9.359 9.428 465,292 -0.03(-0.27%)
Jun 06, 2011 9.598 9.605 9.409 9.453 345,432 -0.12(-1.28%)
Jun 03, 2011 9.441 9.693 9.441 9.576 332,445 +0.57(+6.34%)
May 24, 2011 8.753 9.170 8.470 9.006 945,365 +0.25(+2.88%)
May 23, 2011 8.785 8.804 8.678 8.753 191,851 -0.23(-2.60%)
May 20, 2011 8.999 9.050 8.816 8.987 252,016 -0.08(-0.83%)
May 19, 2011 9.132 9.144 8.930 9.062 216,581 +0.01(+0.14%)
May 18, 2011 8.861 9.176 8.741 9.050 371,426 +0.20(+2.21%)
May 17, 2011 8.766 8.898 8.728 8.854 297,730 +0.01(+0.07%)
May 16, 2011 9.044 9.163 8.823 8.848 348,583 -0.25(-2.77%)
May 13, 2011 9.384 9.422 9.050 9.100 424,284 -0.24(-2.57%)
May 12, 2011 9.264 9.384 9.195 9.340 174,849 +0.00(+0.00%)
May 11, 2011 9.428 9.548 9.289 9.340 215,566 -0.14(-1.46%)
May 10, 2011 9.315 9.498 9.315 9.479 201,531 +0.17(+1.83%)
May 09, 2011 9.220 9.321 9.157 9.308 217,775 +0.06(+0.65%)
May 06, 2011 9.233 9.428 9.189 9.248 461,683 +0.14(+1.56%)
May 05, 2011 8.779 9.252 8.742 9.107 517,423 +0.25(+2.85%)
May 04, 2011 9.018 9.018 8.779 8.854 357,421 -0.19(-2.09%)
May 03, 2011 9.088 9.226 8.936 9.044 349,642 -0.06(-0.62%)
May 02, 2011 9.075 9.239 9.018 9.100 709,421 -0.05(-0.55%)
Apr 29, 2011 9.037 9.151 8.955 9.151 266,672 +0.15(+1.61%)
Apr 28, 2011 8.980 9.069 8.842 9.006 261,606 -0.01(-0.07%)
Apr 27, 2011 8.728 9.144 8.728 9.012 473,048 +0.28(+3.25%)
Apr 26, 2011 8.791 8.930 8.716 8.728 432,750 -0.04(-0.50%)
Apr 25, 2011 8.772 8.772 8.690 8.772 214,659 +0.06(+0.65%)
Apr 21, 2011 8.753 8.798 8.627 8.716 135,097 +0.05(+0.58%)
Apr 20, 2011 8.602 8.671 8.495 8.665 274,088 +0.21(+2.54%)
Apr 19, 2011 8.325 8.571 8.325 8.451 765,389 +0.18(+2.13%)
Apr 18, 2011 7.997 8.284 7.997 8.274 591,736 +0.08(+1.00%)
Apr 15, 2011 8.192 8.293 8.066 8.192 1,133,024 -0.04(-0.54%)
Apr 14, 2011 8.381 8.444 8.173 8.236 616,619 -0.25(-2.97%)
Apr 13, 2011 8.993 9.025 8.432 8.489 765,622 -0.42(-4.74%)
Apr 12, 2011 9.226 9.276 8.892 8.911 749,502 -0.37(-4.01%)
Apr 11, 2011 9.207 9.611 9.195 9.283 1,080,113 +0.13(+1.38%)
Apr 08, 2011 9.239 9.252 9.025 9.157 432,870 -0.01(-0.07%)
Apr 07, 2011 9.245 9.296 9.107 9.163 490,208 -0.07(-0.75%)
Apr 06, 2011 9.271 9.289 9.163 9.233 318,748 -0.02(-0.20%)
Apr 05, 2011 9.277 9.458 9.220 9.252 217,719 -0.05(-0.54%)
Apr 04, 2011 9.239 9.371 9.226 9.302 320,267 +0.06(+0.61%)
Apr 01, 2011 9.031 9.460 8.974 9.245 367,482 +0.26(+2.88%)
Mar 31, 2011 8.608 9.012 8.608 8.987 606,185 -0.01(-0.14%)
Mar 30, 2011 8.993 9.025 8.867 8.999 441,856 +0.06(+0.71%)
Mar 29, 2011 8.779 8.949 8.659 8.936 363,794 +0.17(+1.94%)
Mar 28, 2011 8.880 8.980 8.741 8.766 292,878 -0.11(-1.21%)
Mar 25, 2011 8.880 9.009 8.823 8.873 455,623 +0.05(+0.57%)
Mar 24, 2011 8.823 8.873 8.684 8.823 329,211 +0.08(+0.94%)
Mar 23, 2011 8.886 8.924 8.741 8.741 347,484 -0.19(-2.12%)
Mar 22, 2011 8.936 9.018 8.924 8.930 103,485 -0.01(-0.14%)
Mar 21, 2011 8.987 9.050 8.785 8.943 203,694 +0.22(+2.53%)
Mar 18, 2011 8.722 8.760 8.552 8.722 395,391 +0.13(+1.54%)
Mar 17, 2011 8.917 8.936 8.558 8.589 348,066 -0.18(-2.01%)
Mar 16, 2011 8.886 8.924 8.649 8.766 371,507 -0.16(-1.84%)
Mar 15, 2011 8.779 8.968 8.703 8.930 217,147 -0.15(-1.60%)
Mar 14, 2011 8.962 9.119 8.804 9.075 259,019 -0.04(-0.42%)
Mar 11, 2011 9.031 9.220 8.880 9.113 423,956 -0.08(-0.82%)
Mar 10, 2011 9.245 9.271 8.999 9.189 468,988 -0.21(-2.28%)
Mar 09, 2011 9.403 9.466 9.182 9.403 216,110 -0.05(-0.50%)
Mar 08, 2011 9.321 9.535 8.974 9.450 318,352 +0.11(+1.18%)
Mar 07, 2011 9.838 10.01 9.144 9.340 383,031 -0.44(-4.51%)
Mar 04, 2011 9.964 10.18 9.649 9.781 774,868 +0.25(+2.58%)
Mar 03, 2011 9.220 9.636 9.126 9.535 444,978 +0.43(+4.71%)
Mar 02, 2011 8.962 9.157 8.785 9.107 317,304 +0.12(+1.33%)
Mar 01, 2011 9.308 9.378 8.949 8.987 471,505 -0.31(-3.32%)
Feb 28, 2011 9.334 9.378 9.126 9.296 759,466 +0.01(+0.07%)
Feb 25, 2011 9.346 9.498 9.220 9.289 474,894 +0.04(+0.41%)
Feb 24, 2011 9.718 9.822 9.138 9.252 703,833 +0.51(+5.84%)
Feb 23, 2011 8.861 8.911 8.526 8.741 426,266 -0.12(-1.35%)
Feb 22, 2011 9.062 9.163 8.810 8.861 449,209 -0.33(-3.57%)
Feb 18, 2011 9.258 9.271 9.081 9.189 253,241 +0.01(+0.07%)
Feb 17, 2011 9.113 9.214 8.993 9.182 203,981 +0.06(+0.69%)
Feb 16, 2011 9.126 9.151 9.006 9.119 219,830 +0.06(+0.70%)
Feb 15, 2011 8.892 9.075 8.861 9.056 212,997 +0.13(+1.48%)
Feb 14, 2011 8.867 9.044 8.760 8.924 478,361 +0.04(+0.43%)
Feb 11, 2011 8.684 8.943 8.627 8.886 192,047 +0.15(+1.66%)
Feb 10, 2011 8.545 8.823 8.514 8.741 177,356 +0.10(+1.17%)
Feb 09, 2011 8.917 9.018 8.533 8.640 307,165 -0.15(-1.72%)
Feb 08, 2011 8.369 8.854 8.274 8.791 256,186 +0.40(+4.73%)
Feb 07, 2011 8.413 8.621 8.344 8.394 194,342 +0.01(+0.15%)
Feb 04, 2011 8.463 8.552 8.262 8.381 374,721 -0.05(-0.60%)
Feb 03, 2011 8.608 8.671 8.350 8.432 291,427 -0.16(-1.91%)
Feb 02, 2011 8.722 8.791 8.558 8.596 278,285 -0.18(-2.01%)
Feb 01, 2011 8.653 8.861 8.640 8.772 251,009 +0.17(+1.98%)
Jan 31, 2011 8.425 8.621 8.299 8.602 516,616 +0.23(+2.71%)
Jan 28, 2011 8.728 8.728 8.331 8.375 341,701 -0.33(-3.84%)
Jan 27, 2011 8.873 8.873 8.571 8.709 329,014 -0.15(-1.71%)
Jan 26, 2011 8.779 9.012 8.637 8.861 389,453 +0.12(+1.37%)
Jan 25, 2011 8.722 8.867 8.533 8.741 343,967 -0.05(-0.57%)
Jan 24, 2011 8.873 8.911 8.772 8.791 259,265 -0.06(-0.64%)
Jan 21, 2011 9.239 9.252 8.835 8.848 377,335 -0.30(-3.31%)
Jan 20, 2011 9.321 9.340 8.974 9.151 488,578 -0.25(-2.62%)
Jan 19, 2011 9.586 9.611 9.359 9.397 539,378 -0.17(-1.78%)
Jan 18, 2011 9.573 9.598 9.460 9.567 326,328 +0.00(+0.00%)
Jan 14, 2011 9.334 9.611 9.233 9.567 700,745 +0.25(+2.64%)
Jan 13, 2011 9.277 9.453 9.233 9.321 585,281 +0.00(+0.00%)
Jan 12, 2011 9.132 9.390 9.081 9.321 428,716 +0.26(+2.85%)
Jan 11, 2011 8.930 9.138 8.905 9.062 378,907 +0.15(+1.70%)
Jan 10, 2011 8.653 8.943 8.577 8.911 1,049,935 +0.25(+2.84%)
Jan 07, 2011 8.804 8.980 8.495 8.665 729,656 -0.11(-1.22%)
Jan 06, 2011 9.176 9.264 8.678 8.772 431,578 -0.41(-4.46%)
Jan 05, 2011 8.798 9.195 8.798 9.182 703,029 +0.41(+4.67%)
Jan 04, 2011 8.980 9.050 8.596 8.772 848,292 -0.12(-1.35%)
Jan 03, 2011 8.974 9.119 8.804 8.892 380,299 -0.03(-0.28%)
Dec 31, 2010 9.012 9.031 8.898 8.917 272,050 -0.09(-1.05%)
Dec 30, 2010 8.974 9.100 8.930 9.012 153,517 +0.05(+0.56%)
Dec 29, 2010 8.753 9.100 8.741 8.962 333,639 +0.23(+2.60%)
Dec 28, 2010 8.728 8.816 8.602 8.735 217,705 +0.02(+0.22%)
Dec 27, 2010 8.552 8.747 8.438 8.716 130,688 +0.11(+1.25%)
Dec 23, 2010 8.482 8.634 8.413 8.608 184,815 +0.10(+1.19%)
Dec 22, 2010 8.211 8.564 8.186 8.507 352,412 +0.31(+3.77%)
Dec 21, 2010 8.034 8.287 8.034 8.198 449,699 +0.23(+2.93%)
Dec 20, 2010 7.952 8.053 7.835 7.965 388,243 +0.08(+0.96%)
Dec 17, 2010 7.940 7.952 7.757 7.889 429,680 -0.04(-0.48%)
Dec 16, 2010 7.902 7.927 7.751 7.927 354,345 +0.06(+0.72%)
Dec 15, 2010 7.725 7.877 7.656 7.871 315,672 +0.15(+1.96%)
Dec 14, 2010 7.593 7.732 7.536 7.719 179,444 +0.17(+2.26%)
Dec 13, 2010 7.637 7.637 7.536 7.549 123,247 -0.04(-0.50%)
Dec 10, 2010 7.637 7.713 7.549 7.587 397,894 -0.04(-0.50%)
Dec 09, 2010 7.789 7.789 7.568 7.625 307,420 -0.09(-1.23%)
Dec 08, 2010 7.568 7.763 7.536 7.719 235,961 +0.16(+2.09%)
Dec 07, 2010 7.675 7.883 7.511 7.561 415,932 -0.23(-2.91%)
Dec 06, 2010 7.858 7.871 7.744 7.789 576,428 -0.09(-1.12%)
Dec 03, 2010 7.807 7.883 7.700 7.877 209,927 +0.05(+0.64%)
Dec 02, 2010 7.757 7.858 7.719 7.826 194,622 +0.09(+1.22%)
Dec 01, 2010 7.732 7.864 7.688 7.732 307,363 +0.09(+1.16%)
Nov 30, 2010 7.574 7.662 7.511 7.643 376,987 -0.04(-0.49%)
Nov 29, 2010 7.536 7.688 7.505 7.681 242,495 +0.09(+1.25%)
Nov 26, 2010 7.568 7.656 7.480 7.587 142,303 +0.01(+0.08%)
Nov 24, 2010 7.543 7.580 7.580 7.580 299,362 +0.12(+1.61%)
Nov 23, 2010 7.442 7.536 7.297 7.461 179,766 -0.08(-1.00%)
Nov 22, 2010 7.524 7.593 7.416 7.536 183,036 -0.03(-0.42%)
Nov 19, 2010 7.423 7.593 7.338 7.568 615,472 +0.12(+1.61%)
Nov 18, 2010 7.442 7.599 7.379 7.448 376,095 +0.09(+1.20%)
Nov 17, 2010 7.290 7.416 7.290 7.360 342,416 +0.09(+1.30%)
Nov 16, 2010 7.221 7.303 7.177 7.265 310,398 -0.03(-0.43%)
Nov 15, 2010 7.328 7.423 7.196 7.297 141,263 +0.04(+0.61%)
Nov 12, 2010 7.316 7.404 7.152 7.252 146,047 -0.15(-2.04%)
Nov 11, 2010 7.473 7.543 7.404 7.404 103,515 -0.18(-2.33%)
Nov 10, 2010 7.366 7.612 7.334 7.580 486,616 +0.25(+3.44%)
Nov 09, 2010 7.259 7.555 7.252 7.328 314,840 -0.12(-1.61%)
Nov 08, 2010 7.290 7.492 7.290 7.448 470,132 +0.11(+1.46%)
Nov 05, 2010 7.309 7.489 7.215 7.341 456,401 +0.03(+0.34%)
Nov 04, 2010 6.962 7.524 6.962 7.316 1,384,154 +0.49(+7.11%)
Nov 03, 2010 6.805 6.880 6.710 6.830 146,169 +0.05(+0.74%)
Nov 02, 2010 6.716 6.817 6.622 6.779 298,626 +0.15(+2.28%)
Nov 01, 2010 6.899 6.899 6.578 6.628 267,469 -0.21(-3.13%)
Oct 29, 2010 6.792 6.880 6.767 6.843 261,885 +0.02(+0.28%)
Oct 28, 2010 7.208 7.208 6.811 6.824 185,746 -0.30(-4.16%)
Oct 27, 2010 7.145 7.265 6.843 7.120 370,620 -0.01(-0.09%)
Oct 25, 2010 7.063 7.240 7.063 7.126 174,377 +0.09(+1.35%)
Oct 22, 2010 7.032 7.076 6.906 7.032 319,505 +0.04(+0.63%)
Oct 21, 2010 6.912 7.032 6.868 6.988 620,309 +0.12(+1.74%)
Oct 20, 2010 6.597 6.912 6.559 6.868 451,499 +0.31(+4.71%)
Oct 19, 2010 6.527 6.666 6.483 6.559 287,260 -0.08(-1.23%)
Oct 18, 2010 6.395 6.641 6.376 6.641 176,181 +0.28(+4.36%)
Oct 15, 2010 6.559 6.565 6.352 6.363 316,045 -0.11(-1.66%)
Oct 14, 2010 6.464 6.584 6.389 6.470 216,362 -0.03(-0.39%)
Oct 13, 2010 6.212 6.534 6.155 6.496 460,570 +0.31(+4.99%)
Oct 12, 2010 6.199 6.199 5.997 6.187 179,720 -0.06(-0.91%)
Oct 11, 2010 6.193 6.306 6.155 6.243 175,534 +0.04(+0.71%)
Oct 08, 2010 6.143 6.231 6.004 6.199 147,078 +0.08(+1.24%)
Oct 07, 2010 6.086 6.174 6.004 6.124 154,943 +0.09(+1.57%)
Oct 06, 2010 6.092 6.092 5.871 6.029 308,927 -0.08(-1.34%)
Oct 05, 2010 5.966 6.155 5.915 6.111 336,386 +0.23(+3.86%)
Oct 04, 2010 5.972 5.997 5.789 5.884 152,030 -0.11(-1.89%)
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.