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

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2012 9.685 9.786 9.534 9.616 775,772 -0.04(-0.39%)
Jan 30, 2012 9.906 9.938 9.635 9.654 422,754 -0.36(-3.59%)
Jan 27, 2012 9.483 10.12 9.357 10.01 1,290,340 +0.61(+6.51%)
Jan 26, 2012 9.420 9.465 9.244 9.401 970,395 +0.06(+0.61%)
Jan 25, 2012 9.559 9.685 9.313 9.345 1,073,470 -0.21(-2.24%)
Jan 24, 2012 9.717 9.748 9.528 9.559 573,605 -0.18(-1.81%)
Jan 23, 2012 9.780 10.08 9.578 9.736 1,193,349 +0.08(+0.85%)
Jan 20, 2012 11.36 11.51 9.149 9.654 14,692,281 -2.21(-18.66%)
Jan 19, 2012 12.11 12.19 11.82 11.87 1,068,882 -0.25(-2.03%)
Jan 18, 2012 11.83 12.30 11.70 12.11 1,207,794 +0.29(+2.46%)
Jan 17, 2012 11.43 11.86 11.28 11.82 841,810 +0.51(+4.52%)
Jan 13, 2012 11.27 11.40 11.04 11.31 2,031,528 -0.09(-0.83%)
Jan 12, 2012 11.19 11.41 11.02 11.41 312,105 +0.20(+1.74%)
Jan 11, 2012 10.83 11.21 10.83 11.21 422,932 +0.31(+2.84%)
Jan 10, 2012 10.78 10.92 10.60 10.90 651,801 +0.27(+2.55%)
Jan 09, 2012 10.69 10.75 10.47 10.63 657,598 -0.01(-0.06%)
Jan 06, 2012 10.59 10.87 10.45 10.64 790,014 +0.02(+0.18%)
Jan 05, 2012 10.45 10.64 10.25 10.62 329,471 +0.09(+0.84%)
Jan 04, 2012 10.59 10.71 10.27 10.53 389,171 -0.13(-1.18%)
Dec 30, 2011 10.53 10.68 10.48 10.66 296,905 +0.15(+1.44%)
Dec 29, 2011 10.37 10.64 10.32 10.51 241,587 +0.20(+1.90%)
Dec 28, 2011 10.61 10.61 10.27 10.31 173,246 -0.29(-2.74%)
Dec 27, 2011 10.72 10.80 10.46 10.60 146,945 -0.12(-1.12%)
Dec 23, 2011 10.76 10.76 10.45 10.72 275,988 +0.03(+0.30%)
Dec 21, 2011 10.61 10.78 10.27 10.69 348,860 +0.09(+0.89%)
Dec 20, 2011 10.57 10.87 10.03 10.59 640,501 +0.26(+2.50%)
Dec 19, 2011 10.66 10.84 10.31 10.34 391,905 -0.23(-2.15%)
Dec 16, 2011 10.42 10.75 10.38 10.56 519,449 +0.24(+2.32%)
Dec 15, 2011 10.95 10.95 10.23 10.32 893,689 -0.47(-4.33%)
Dec 14, 2011 10.93 11.05 10.70 10.79 639,371 -0.27(-2.40%)
Dec 13, 2011 11.01 11.19 10.95 11.05 1,123,059 -0.20(-1.79%)
Dec 12, 2011 10.69 11.26 10.69 11.26 538,595 +0.45(+4.14%)
Dec 09, 2011 10.35 10.91 10.32 10.81 548,727 +0.49(+4.77%)
Dec 08, 2011 10.48 10.52 10.27 10.32 494,387 -0.21(-2.04%)
Dec 07, 2011 10.51 10.63 10.21 10.53 270,165 -0.03(-0.30%)
Dec 06, 2011 10.57 10.66 10.44 10.56 275,953 -0.04(-0.36%)
Dec 05, 2011 10.75 10.77 10.47 10.60 443,756 +0.04(+0.36%)
Dec 02, 2011 10.46 10.76 10.46 10.56 332,517 +0.17(+1.64%)
Dec 01, 2011 10.66 10.78 10.34 10.39 492,517 -0.34(-3.18%)
Nov 30, 2011 10.10 10.73 10.03 10.73 1,278,347 +0.76(+7.59%)
Nov 29, 2011 9.666 10.00 9.578 9.976 383,350 +0.27(+2.80%)
Nov 28, 2011 9.401 9.704 9.294 9.704 387,374 +0.58(+6.36%)
Nov 25, 2011 9.155 9.263 9.042 9.124 152,665 -0.07(-0.76%)
Nov 23, 2011 9.345 9.414 9.136 9.193 272,579 -0.27(-2.87%)
Nov 22, 2011 9.673 9.767 9.357 9.465 551,471 -0.23(-2.34%)
Nov 21, 2011 9.837 9.837 9.528 9.692 248,321 -0.35(-3.46%)
Nov 18, 2011 10.20 10.24 9.843 10.04 304,859 -0.18(-1.73%)
Nov 17, 2011 10.35 10.42 10.16 10.22 611,525 -0.03(-0.31%)
Nov 16, 2011 10.16 10.32 10.02 10.25 490,151 +0.00(+0.00%)
Nov 15, 2011 10.12 10.34 10.10 10.25 1,000,097 +0.05(+0.46%)
Nov 14, 2011 10.30 10.32 10.04 10.20 1,586,967 -0.14(-1.31%)
Nov 11, 2011 9.881 10.35 9.849 10.34 494,188 +0.57(+5.88%)
Nov 10, 2011 10.16 10.21 9.736 9.761 301,162 -0.23(-2.34%)
Nov 09, 2011 10.18 10.34 9.988 9.995 528,576 -0.40(-3.82%)
Nov 08, 2011 10.55 10.55 10.32 10.39 639,223 -0.08(-0.78%)
Nov 07, 2011 10.60 10.72 10.35 10.47 873,704 +0.04(+0.36%)
Nov 04, 2011 10.35 10.52 10.08 10.44 712,068 +0.25(+2.48%)
Nov 03, 2011 9.837 10.23 9.679 10.18 469,834 +0.26(+2.67%)
Nov 02, 2011 9.849 9.938 9.673 9.919 497,205 +0.25(+2.54%)
Nov 01, 2011 9.786 9.982 9.603 9.673 476,256 -0.45(-4.49%)
Oct 31, 2011 9.830 10.20 9.830 10.13 386,144 +0.13(+1.33%)
Oct 28, 2011 10.04 10.31 9.957 9.995 347,225 -0.06(-0.56%)
Oct 27, 2011 10.00 10.10 9.730 10.05 1,066,459 +0.41(+4.25%)
Oct 26, 2011 9.717 9.761 9.512 9.641 851,101 +0.03(+0.33%)
Oct 25, 2011 9.824 9.957 9.572 9.610 520,415 -0.27(-2.75%)
Oct 24, 2011 9.698 10.09 9.641 9.881 339,555 +0.24(+2.49%)
Oct 21, 2011 9.717 9.761 9.465 9.641 380,954 +0.09(+0.92%)
Oct 20, 2011 9.338 9.584 9.338 9.553 491,577 +0.18(+1.95%)
Oct 19, 2011 9.547 9.635 9.275 9.370 293,150 -0.21(-2.24%)
Oct 18, 2011 9.408 9.723 9.181 9.584 487,634 +0.20(+2.08%)
Oct 17, 2011 9.547 9.547 9.313 9.389 581,671 -0.23(-2.43%)
Oct 14, 2011 9.698 9.805 9.553 9.622 785,678 +0.01(+0.07%)
Oct 13, 2011 9.465 9.635 9.345 9.616 605,735 +0.08(+0.86%)
Oct 12, 2011 9.351 9.635 9.351 9.534 352,993 +0.27(+2.93%)
Oct 11, 2011 9.042 9.300 8.897 9.263 677,488 +0.16(+1.80%)
Oct 10, 2011 8.979 9.117 8.726 9.099 665,470 +0.30(+3.37%)
Oct 07, 2011 8.966 8.998 8.632 8.802 375,995 -0.16(-1.76%)
Oct 06, 2011 8.739 8.998 8.625 8.960 416,364 +0.22(+2.53%)
Oct 05, 2011 8.587 8.808 8.392 8.739 278,800 +0.14(+1.61%)
Oct 04, 2011 8.064 8.638 7.969 8.600 740,008 +0.50(+6.24%)
Oct 03, 2011 8.379 8.682 8.089 8.095 545,429 -0.39(-4.61%)
Sep 30, 2011 8.670 8.815 8.436 8.487 484,116 -0.32(-3.65%)
Sep 29, 2011 9.187 9.187 8.455 8.808 409,426 -0.15(-1.62%)
Sep 28, 2011 9.042 9.275 8.935 8.953 493,292 -0.11(-1.25%)
Sep 27, 2011 9.351 9.452 8.966 9.067 749,213 -0.14(-1.51%)
Sep 26, 2011 9.086 9.237 8.679 9.206 527,596 +0.16(+1.81%)
Sep 23, 2011 8.808 9.237 8.739 9.042 670,077 +0.21(+2.43%)
Sep 22, 2011 8.550 8.903 8.455 8.827 862,206 -0.03(-0.36%)
Sep 21, 2011 9.061 9.446 8.827 8.859 561,229 -0.20(-2.16%)
Sep 20, 2011 9.105 9.332 8.871 9.054 949,843 +0.01(+0.07%)
Sep 19, 2011 8.619 9.187 8.423 9.048 957,049 +0.31(+3.54%)
Sep 16, 2011 8.455 9.300 8.297 8.739 3,019,279 +0.37(+4.37%)
Sep 15, 2011 8.455 8.569 8.266 8.373 542,033 -0.01(-0.08%)
Sep 14, 2011 8.436 8.556 8.127 8.379 319,913 +0.04(+0.45%)
Sep 13, 2011 7.963 8.405 7.950 8.341 334,316 +0.43(+5.42%)
Sep 12, 2011 7.849 8.108 7.805 7.912 518,742 -0.09(-1.10%)
Sep 09, 2011 8.089 8.177 7.899 8.001 404,975 -0.16(-2.01%)
Sep 08, 2011 8.360 8.430 8.083 8.165 218,655 -0.25(-2.93%)
Sep 07, 2011 8.360 8.487 8.266 8.411 429,972 +0.19(+2.30%)
Sep 06, 2011 8.039 8.240 7.906 8.222 425,644 -0.09(-1.06%)
Sep 02, 2011 8.493 8.720 8.253 8.310 308,644 -0.38(-4.36%)
Sep 01, 2011 8.979 9.061 8.632 8.688 513,567 -0.26(-2.89%)
Aug 31, 2011 9.319 9.319 8.783 8.947 408,324 -0.35(-3.73%)
Aug 30, 2011 8.979 9.364 8.865 9.294 413,827 +0.27(+3.01%)
Aug 29, 2011 8.758 9.029 8.682 9.023 293,775 +0.34(+3.92%)
Aug 26, 2011 8.139 8.793 8.059 8.682 395,097 +0.48(+5.85%)
Aug 25, 2011 8.600 8.600 8.146 8.203 212,062 -0.34(-3.99%)
Aug 24, 2011 8.360 8.644 8.272 8.543 201,748 +0.20(+2.34%)
Aug 23, 2011 8.139 8.468 7.963 8.348 598,129 +0.25(+3.04%)
Aug 22, 2011 8.442 8.442 7.975 8.102 264,956 -0.14(-1.68%)
Aug 19, 2011 8.102 8.556 8.070 8.240 345,995 -0.03(-0.38%)
Aug 18, 2011 8.688 8.688 8.203 8.272 494,614 -0.69(-7.74%)
Aug 17, 2011 8.909 8.998 8.676 8.966 295,071 +0.08(+0.92%)
Aug 16, 2011 9.275 9.275 8.644 8.884 690,232 -0.49(-5.19%)
Aug 15, 2011 9.256 9.393 9.149 9.370 188,332 +0.22(+2.41%)
Aug 12, 2011 9.054 9.174 8.871 9.149 348,269 +0.16(+1.83%)
Aug 11, 2011 8.752 9.168 8.644 8.985 707,927 +0.47(+5.48%)
Aug 10, 2011 8.505 8.783 8.070 8.518 976,636 -0.01(-0.07%)
Aug 09, 2011 8.379 8.556 7.717 8.524 1,403,057 +0.15(+1.81%)
Aug 08, 2011 9.105 9.553 8.367 8.373 851,901 -0.97(-10.34%)
Aug 05, 2011 9.300 9.547 8.897 9.338 889,802 +0.35(+3.93%)
Aug 04, 2011 9.521 9.663 8.972 8.985 627,453 -0.62(-6.44%)
Aug 03, 2011 9.603 9.641 9.351 9.603 569,125 +0.01(+0.07%)
Aug 02, 2011 9.528 9.774 9.528 9.597 458,060 +0.04(+0.40%)
Aug 01, 2011 9.648 9.868 9.483 9.559 595,031 +0.05(+0.53%)
Jul 29, 2011 9.572 9.660 9.465 9.509 219,090 -0.15(-1.57%)
Jul 28, 2011 9.610 9.761 9.562 9.660 182,305 +0.03(+0.26%)
Jul 27, 2011 9.944 9.950 9.603 9.635 337,787 -0.38(-3.84%)
Jul 26, 2011 10.06 10.09 9.976 10.02 169,862 -0.04(-0.44%)
Jul 25, 2011 10.05 10.16 10.01 10.06 266,152 -0.09(-0.87%)
Jul 22, 2011 10.10 10.23 10.04 10.15 185,983 -0.04(-0.37%)
Jul 21, 2011 10.24 10.29 10.09 10.19 716,910 -0.04(-0.43%)
Jul 20, 2011 10.37 10.49 10.11 10.23 583,815 -0.09(-0.86%)
Jul 19, 2011 10.49 10.53 10.28 10.32 470,278 -0.03(-0.31%)
Jul 18, 2011 10.51 10.51 10.19 10.35 196,055 -0.23(-2.21%)
Jul 15, 2011 10.57 10.60 10.44 10.59 286,361 +0.02(+0.18%)
Jul 14, 2011 10.92 10.99 10.56 10.57 289,740 -0.33(-3.01%)
Jul 13, 2011 10.75 11.11 10.73 10.90 277,836 +0.20(+1.83%)
Jul 12, 2011 10.71 10.83 10.58 10.70 602,504 -0.02(-0.18%)
Jul 11, 2011 11.01 11.17 10.71 10.72 506,962 -0.42(-3.74%)
Jul 08, 2011 11.12 11.27 11.05 11.14 220,938 -0.11(-0.95%)
Jul 07, 2011 11.24 11.35 11.17 11.24 469,091 +0.06(+0.56%)
Jul 06, 2011 10.90 11.20 10.89 11.18 312,342 +0.29(+2.67%)
Jul 05, 2011 10.80 10.92 10.68 10.89 399,501 +0.13(+1.23%)
Jul 01, 2011 10.71 10.90 10.59 10.76 516,003 +0.03(+0.23%)
Jun 30, 2011 10.65 10.77 10.64 10.73 576,469 +0.05(+0.47%)
Jun 29, 2011 10.66 10.87 10.52 10.68 410,407 +0.07(+0.65%)
Jun 28, 2011 10.58 10.69 10.55 10.61 617,818 +0.02(+0.18%)
Jun 27, 2011 10.40 10.67 10.25 10.59 757,480 +0.36(+3.51%)
Jun 24, 2011 9.950 10.35 9.919 10.23 957,303 +0.30(+3.02%)
Jun 23, 2011 9.767 9.944 9.641 9.935 426,473 +0.05(+0.48%)
Jun 22, 2011 9.843 9.963 9.830 9.887 1,211,769 +0.04(+0.45%)
Jun 21, 2011 9.849 10.00 9.780 9.843 683,768 +0.08(+0.84%)
Jun 20, 2011 9.767 9.824 9.629 9.761 565,139 +0.08(+0.78%)
Jun 17, 2011 9.894 9.969 9.515 9.685 778,612 -0.12(-1.22%)
Jun 16, 2011 9.616 10.03 9.553 9.805 908,303 +0.22(+2.30%)
Jun 15, 2011 9.509 9.780 9.483 9.584 411,656 -0.06(-0.59%)
Jun 14, 2011 9.515 9.748 9.483 9.641 300,807 +0.25(+2.62%)
Jun 13, 2011 9.433 9.468 9.294 9.395 239,457 +0.01(+0.07%)
Jun 10, 2011 9.338 9.471 9.294 9.389 302,907 -0.02(-0.20%)
Jun 09, 2011 9.420 9.534 9.294 9.408 383,973 +0.04(+0.47%)
Jun 08, 2011 9.395 9.471 9.218 9.364 266,731 -0.07(-0.74%)
Jun 07, 2011 9.534 9.544 9.364 9.433 465,058 -0.03(-0.27%)
Jun 06, 2011 9.603 9.610 9.414 9.458 345,258 -0.12(-1.28%)
Jun 03, 2011 9.446 9.698 9.446 9.581 332,278 +0.57(+6.34%)
May 24, 2011 8.758 9.174 8.474 9.010 944,888 +0.25(+2.88%)
May 23, 2011 8.789 8.808 8.682 8.758 191,754 -0.23(-2.60%)
May 20, 2011 9.004 9.054 8.821 8.991 251,889 -0.08(-0.84%)
May 19, 2011 9.136 9.149 8.935 9.067 216,472 +0.01(+0.14%)
May 18, 2011 8.865 9.181 8.745 9.054 371,238 +0.20(+2.21%)
May 17, 2011 8.770 8.903 8.733 8.859 297,580 +0.01(+0.07%)
May 16, 2011 9.048 9.168 8.827 8.852 348,407 -0.25(-2.77%)
May 13, 2011 9.389 9.427 9.054 9.105 424,070 -0.24(-2.57%)
May 12, 2011 9.269 9.389 9.200 9.345 174,761 +0.00(+0.00%)
May 11, 2011 9.433 9.553 9.294 9.345 215,457 -0.14(-1.46%)
May 10, 2011 9.319 9.502 9.319 9.483 201,430 +0.17(+1.83%)
May 09, 2011 9.225 9.326 9.162 9.313 217,665 +0.06(+0.65%)
May 06, 2011 9.237 9.433 9.193 9.253 461,451 +0.14(+1.56%)
May 05, 2011 8.783 9.256 8.747 9.111 517,162 +0.25(+2.85%)
May 04, 2011 9.023 9.023 8.783 8.859 357,241 -0.19(-2.09%)
May 03, 2011 9.092 9.231 8.941 9.048 349,466 -0.06(-0.62%)
May 02, 2011 9.080 9.244 9.023 9.105 709,064 -0.05(-0.55%)
Apr 29, 2011 9.042 9.155 8.960 9.155 266,537 +0.15(+1.61%)
Apr 28, 2011 8.985 9.073 8.846 9.010 261,474 -0.01(-0.07%)
Apr 27, 2011 8.733 9.149 8.733 9.017 472,809 +0.28(+3.25%)
Apr 26, 2011 8.796 8.935 8.720 8.733 432,531 -0.04(-0.50%)
Apr 25, 2011 8.777 8.777 8.695 8.777 214,551 +0.06(+0.65%)
Apr 21, 2011 8.758 8.802 8.632 8.720 135,028 +0.05(+0.58%)
Apr 20, 2011 8.606 8.676 8.499 8.670 273,950 +0.21(+2.54%)
Apr 19, 2011 8.329 8.575 8.329 8.455 765,003 +0.18(+2.13%)
Apr 18, 2011 8.001 8.288 8.001 8.278 591,438 +0.08(+1.00%)
Apr 15, 2011 8.196 8.297 8.070 8.196 1,132,452 -0.04(-0.54%)
Apr 14, 2011 8.386 8.448 8.177 8.240 616,308 -0.25(-2.97%)
Apr 13, 2011 8.998 9.029 8.436 8.493 765,236 -0.42(-4.74%)
Apr 12, 2011 9.231 9.280 8.897 8.916 749,124 -0.37(-4.01%)
Apr 11, 2011 9.212 9.616 9.200 9.288 1,079,569 +0.13(+1.38%)
Apr 08, 2011 9.244 9.256 9.029 9.162 432,652 -0.01(-0.07%)
Apr 07, 2011 9.250 9.300 9.111 9.168 489,961 -0.07(-0.75%)
Apr 06, 2011 9.275 9.294 9.168 9.237 318,588 -0.02(-0.20%)
Apr 05, 2011 9.282 9.463 9.225 9.256 217,609 -0.05(-0.54%)
Apr 04, 2011 9.244 9.376 9.231 9.307 320,106 +0.06(+0.61%)
Apr 01, 2011 9.035 9.465 8.979 9.250 367,297 +0.26(+2.88%)
Mar 31, 2011 8.613 9.017 8.613 8.991 605,879 -0.01(-0.14%)
Mar 30, 2011 8.998 9.029 8.871 9.004 441,633 +0.06(+0.71%)
Mar 29, 2011 8.783 8.953 8.663 8.941 363,610 +0.17(+1.94%)
Mar 28, 2011 8.884 8.985 8.745 8.770 292,731 -0.11(-1.21%)
Mar 25, 2011 8.884 9.014 8.827 8.878 455,393 +0.05(+0.57%)
Mar 24, 2011 8.827 8.878 8.688 8.827 329,045 +0.08(+0.94%)
Mar 23, 2011 8.890 8.928 8.745 8.745 347,309 -0.19(-2.12%)
Mar 22, 2011 8.941 9.023 8.928 8.935 103,433 -0.01(-0.14%)
Mar 21, 2011 8.991 9.054 8.789 8.947 203,591 +0.22(+2.53%)
Mar 18, 2011 8.726 8.764 8.556 8.726 395,192 +0.13(+1.54%)
Mar 17, 2011 8.922 8.941 8.562 8.594 347,890 -0.18(-2.01%)
Mar 16, 2011 8.890 8.928 8.654 8.770 371,319 -0.16(-1.84%)
Mar 15, 2011 8.783 8.972 8.707 8.935 217,037 -0.15(-1.60%)
Mar 14, 2011 8.966 9.124 8.808 9.080 258,889 -0.04(-0.42%)
Mar 11, 2011 9.035 9.225 8.884 9.117 423,742 -0.08(-0.82%)
Mar 10, 2011 9.250 9.275 9.004 9.193 468,752 -0.21(-2.28%)
Mar 09, 2011 9.408 9.471 9.187 9.408 216,001 -0.05(-0.50%)
Mar 08, 2011 9.326 9.540 8.979 9.455 318,191 +0.11(+1.18%)
Mar 07, 2011 9.843 10.01 9.149 9.345 382,838 -0.44(-4.51%)
Mar 04, 2011 9.969 10.18 9.654 9.786 774,477 +0.25(+2.58%)
Mar 03, 2011 9.225 9.641 9.130 9.540 444,754 +0.43(+4.71%)
Mar 02, 2011 8.966 9.162 8.789 9.111 317,144 +0.12(+1.33%)
Mar 01, 2011 9.313 9.383 8.953 8.991 471,267 -0.31(-3.32%)
Feb 28, 2011 9.338 9.383 9.130 9.300 759,084 +0.01(+0.07%)
Feb 25, 2011 9.351 9.502 9.225 9.294 474,654 +0.04(+0.41%)
Feb 24, 2011 9.723 9.827 9.143 9.256 703,479 +0.51(+5.84%)
Feb 23, 2011 8.865 8.916 8.531 8.745 426,051 -0.12(-1.35%)
Feb 22, 2011 9.067 9.168 8.815 8.865 448,982 -0.33(-3.57%)
Feb 18, 2011 9.263 9.275 9.086 9.193 253,114 +0.01(+0.07%)
Feb 17, 2011 9.117 9.218 8.998 9.187 203,878 +0.06(+0.69%)
Feb 16, 2011 9.130 9.155 9.010 9.124 219,719 +0.06(+0.70%)
Feb 15, 2011 8.897 9.080 8.865 9.061 212,890 +0.13(+1.48%)
Feb 14, 2011 8.871 9.048 8.764 8.928 478,120 +0.04(+0.43%)
Feb 11, 2011 8.688 8.947 8.632 8.890 191,950 +0.15(+1.66%)
Feb 10, 2011 8.550 8.827 8.518 8.745 177,267 +0.10(+1.17%)
Feb 09, 2011 8.922 9.023 8.537 8.644 307,010 -0.15(-1.72%)
Feb 08, 2011 8.373 8.859 8.278 8.796 256,057 +0.40(+4.73%)
Feb 07, 2011 8.417 8.625 8.348 8.398 194,244 +0.01(+0.15%)
Feb 04, 2011 8.468 8.556 8.266 8.386 374,532 -0.05(-0.60%)
Feb 03, 2011 8.613 8.676 8.354 8.436 291,280 -0.16(-1.91%)
Feb 02, 2011 8.726 8.796 8.562 8.600 278,145 -0.18(-2.01%)
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.