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

Cogent Comm Hlds (NQ: CCOI )

59.38 -2.32 (-3.75%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 10, 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 (%)
Apr 30, 2007 16.17 16.55 16.06 16.32 595,467 +0.15(+0.95%)
Apr 27, 2007 16.18 16.43 16.07 16.17 708,268 -0.08(-0.51%)
Apr 26, 2007 16.18 16.51 16.16 16.25 561,363 +0.13(+0.80%)
Apr 25, 2007 16.03 16.25 15.85 16.12 568,470 +0.21(+1.29%)
Apr 24, 2007 16.20 16.28 15.84 15.92 641,996 -0.22(-1.35%)
Apr 23, 2007 15.78 16.33 15.77 16.14 590,688 +0.30(+1.90%)
Apr 20, 2007 16.23 16.25 15.71 15.84 979,775 -0.21(-1.28%)
Apr 19, 2007 16.51 16.55 16.03 16.04 613,592 -0.62(-3.69%)
Apr 18, 2007 16.80 16.86 16.51 16.66 614,873 -0.21(-1.22%)
Apr 17, 2007 16.76 17.01 16.57 16.86 854,144 +0.06(+0.38%)
Apr 16, 2007 16.82 17.15 16.66 16.80 821,770 +0.01(+0.08%)
Apr 13, 2007 16.66 16.80 16.48 16.78 1,126,453 +0.11(+0.65%)
Apr 12, 2007 15.48 16.91 15.20 16.68 2,977,890 +1.19(+7.70%)
Apr 11, 2007 15.51 15.58 15.39 15.48 753,242 +0.01(+0.08%)
Apr 10, 2007 15.39 15.54 15.32 15.47 721,088 +0.01(+0.08%)
Apr 09, 2007 15.34 15.64 15.21 15.46 1,507,453 +0.10(+0.67%)
Apr 05, 2007 15.37 15.46 15.27 15.35 492,961 +0.02(+0.13%)
Apr 04, 2007 15.34 15.45 15.24 15.34 379,590 +0.03(+0.17%)
Apr 03, 2007 15.45 15.66 15.21 15.31 625,040 -0.15(-0.95%)
Apr 02, 2007 15.15 15.48 15.10 15.46 671,262 +0.31(+2.03%)
Mar 30, 2007 15.16 15.35 14.94 15.15 441,137 -0.01(-0.04%)
Mar 29, 2007 15.20 15.20 14.84 15.16 552,210 +0.14(+0.94%)
Mar 28, 2007 15.00 15.21 14.73 15.01 1,162,995 -0.06(-0.38%)
Mar 27, 2007 15.32 15.33 14.83 15.07 951,199 -0.29(-1.92%)
Mar 26, 2007 15.51 15.64 15.23 15.37 640,702 -0.09(-0.58%)
Mar 23, 2007 15.50 15.65 15.33 15.46 704,414 +0.01(+0.08%)
Mar 22, 2007 15.36 15.55 15.26 15.44 1,520,617 +0.07(+0.46%)
Mar 21, 2007 15.30 15.39 14.92 15.37 1,622,090 +0.08(+0.54%)
Mar 20, 2007 14.92 15.35 14.91 15.29 1,950,395 -0.24(-1.57%)
Mar 19, 2007 15.58 15.87 15.41 15.53 671,789 +0.08(+0.54%)
Mar 16, 2007 14.72 15.49 14.54 15.45 910,010 +0.71(+4.78%)
Mar 15, 2007 14.68 15.04 14.67 14.75 388,735 +0.00(+0.00%)
Mar 14, 2007 14.93 15.12 14.48 14.75 763,247 -0.12(-0.82%)
Mar 13, 2007 15.17 15.28 14.71 14.87 1,421,628 -0.30(-1.99%)
Mar 12, 2007 14.55 15.35 14.10 15.17 2,255,529 -0.24(-1.54%)
Mar 09, 2007 15.03 15.50 14.97 15.41 1,008,166 +0.40(+2.65%)
Mar 08, 2007 15.13 15.16 14.90 15.01 556,590 +0.08(+0.56%)
Mar 07, 2007 14.98 15.13 14.68 14.92 842,712 +0.03(+0.21%)
Mar 06, 2007 13.57 14.96 13.57 14.89 1,073,632 +1.34(+9.89%)
Mar 05, 2007 13.92 14.01 13.48 13.55 552,168 -0.49(-3.51%)
Mar 02, 2007 14.28 14.42 14.03 14.05 917,633 -0.38(-2.67%)
Mar 01, 2007 14.14 14.64 13.89 14.43 1,100,595 -0.03(-0.22%)
Feb 28, 2007 14.75 14.87 14.13 14.46 670,557 -0.31(-2.08%)
Feb 27, 2007 15.23 15.28 14.10 14.77 1,258,292 -0.65(-4.24%)
Feb 26, 2007 15.64 15.90 15.36 15.42 591,660 -0.44(-2.75%)
Feb 23, 2007 15.66 15.97 15.66 15.86 400,381 +0.15(+0.94%)
Feb 22, 2007 15.73 15.75 15.51 15.71 316,491 -0.03(-0.16%)
Feb 21, 2007 15.45 15.80 15.39 15.74 837,262 +0.27(+1.74%)
Feb 20, 2007 15.48 15.82 15.23 15.47 518,607 +0.04(+0.25%)
Feb 16, 2007 15.22 15.52 15.05 15.43 814,531 +0.22(+1.43%)
Feb 15, 2007 14.84 15.26 14.68 15.21 846,309 +0.40(+2.68%)
Feb 14, 2007 14.63 14.87 14.50 14.82 409,603 +0.17(+1.14%)
Feb 13, 2007 14.59 14.73 14.44 14.65 270,862 +0.13(+0.93%)
Feb 12, 2007 14.49 14.96 14.34 14.51 622,371 +0.04(+0.27%)
Feb 09, 2007 14.88 15.09 14.34 14.48 673,489 -0.45(-3.01%)
Feb 08, 2007 14.96 15.10 14.74 14.92 440,610 -0.33(-2.19%)
Feb 07, 2007 14.04 15.27 13.85 15.26 1,453,020 +1.26(+8.97%)
Feb 06, 2007 13.86 14.04 13.47 14.00 408,450 +0.15(+1.11%)
Feb 05, 2007 13.47 13.98 13.35 13.85 718,947 +0.29(+2.18%)
Feb 02, 2007 13.44 13.76 13.41 13.55 454,287 +0.19(+1.44%)
Feb 01, 2007 13.56 13.59 13.19 13.36 392,167 -0.10(-0.76%)
Jan 31, 2007 13.87 13.87 13.44 13.46 424,291 -0.46(-3.27%)
Jan 30, 2007 13.46 14.14 13.38 13.92 977,644 +0.52(+3.88%)
Jan 29, 2007 13.39 13.56 13.25 13.40 742,906 -0.08(-0.57%)
Jan 26, 2007 13.41 13.48 13.09 13.48 474,480 +0.07(+0.53%)
Jan 25, 2007 13.46 13.46 13.29 13.41 728,635 +0.05(+0.38%)
Jan 24, 2007 12.94 13.57 12.86 13.35 585,066 +0.47(+3.68%)
Jan 23, 2007 12.62 13.14 12.60 12.88 650,607 +0.24(+1.88%)
Jan 22, 2007 12.86 12.86 12.46 12.64 454,935 -0.14(-1.10%)
Jan 19, 2007 12.71 12.88 12.52 12.78 874,872 +0.07(+0.56%)
Jan 18, 2007 13.10 13.20 12.69 12.71 1,228,113 -0.38(-2.89%)
Jan 17, 2007 13.10 13.27 12.94 13.09 994,661 -0.04(-0.29%)
Jan 16, 2007 13.17 13.26 12.80 13.13 1,054,925 -0.03(-0.24%)
Jan 12, 2007 12.86 13.30 12.80 13.16 1,560,586 +0.22(+1.73%)
Jan 11, 2007 11.17 13.04 11.17 12.94 5,067,719 +1.80(+16.11%)
Jan 10, 2007 11.02 11.23 11.02 11.14 484,831 -0.01(-0.12%)
Jan 09, 2007 11.41 11.55 11.05 11.16 753,675 -0.26(-2.30%)
Jan 08, 2007 10.69 11.43 10.64 11.42 1,638,795 +0.75(+7.03%)
Jan 05, 2007 10.57 11.01 10.54 10.67 668,197 +0.03(+0.30%)
Jan 04, 2007 10.46 10.72 10.38 10.64 508,573 +0.17(+1.65%)
Jan 03, 2007 10.54 10.76 10.09 10.46 1,065,728 +0.06(+0.62%)
Dec 29, 2006 10.23 10.46 10.23 10.40 272,942 +0.13(+1.25%)
Dec 28, 2006 10.26 10.42 10.09 10.27 272,995 -0.02(-0.19%)
Dec 27, 2006 9.770 10.34 9.700 10.29 584,247 +0.57(+5.87%)
Dec 26, 2006 9.809 9.924 9.649 9.719 213,382 -0.08(-0.79%)
Dec 22, 2006 10.11 10.14 9.726 9.796 303,427 -0.35(-3.41%)
Dec 21, 2006 10.00 10.26 9.879 10.14 804,078 +0.08(+0.83%)
Dec 20, 2006 9.841 10.10 9.751 10.06 543,898 +0.29(+2.95%)
Dec 19, 2006 9.745 9.911 9.463 9.770 1,382,229 +0.06(+0.59%)
Dec 18, 2006 10.03 10.06 9.649 9.713 699,827 -0.34(-3.38%)
Dec 15, 2006 10.19 10.19 9.892 10.05 1,068,056 -0.11(-1.07%)
Dec 14, 2006 10.23 10.35 10.13 10.16 675,974 -0.01(-0.13%)
Dec 13, 2006 10.41 10.45 10.15 10.17 511,326 -0.22(-2.16%)
Dec 12, 2006 10.31 10.53 10.26 10.40 356,617 +0.03(+0.25%)
Dec 11, 2006 10.32 10.55 9.911 10.37 674,088 -0.21(-2.00%)
Dec 08, 2006 10.59 10.69 10.21 10.58 706,007 -0.10(-0.96%)
Dec 07, 2006 10.70 10.75 10.58 10.69 209,575 +0.03(+0.30%)
Dec 06, 2006 10.65 10.87 10.58 10.66 402,786 -0.06(-0.54%)
Dec 05, 2006 10.71 10.90 10.58 10.71 565,278 +0.04(+0.36%)
Dec 04, 2006 10.19 10.71 10.18 10.67 719,931 +0.48(+4.72%)
Dec 01, 2006 10.18 10.21 9.873 10.19 574,750 +0.03(+0.31%)
Nov 30, 2006 9.899 10.30 9.834 10.16 802,525 +0.19(+1.93%)
Nov 29, 2006 9.969 10.32 9.809 9.969 2,405,046 +0.03(+0.32%)
Nov 28, 2006 9.976 10.07 9.693 9.937 622,744 -0.10(-0.96%)
Nov 27, 2006 10.33 10.44 9.937 10.03 665,249 -0.35(-3.40%)
Nov 24, 2006 10.28 10.48 10.28 10.39 155,501 +0.03(+0.31%)
Nov 22, 2006 10.37 10.44 10.26 10.35 321,372 -0.03(-0.31%)
Nov 21, 2006 10.50 10.57 10.35 10.39 535,093 -0.13(-1.22%)
Nov 20, 2006 10.61 10.82 10.35 10.51 1,115,349 -0.08(-0.79%)
Nov 17, 2006 10.49 10.60 10.33 10.60 600,986 +0.12(+1.16%)
Nov 16, 2006 10.28 10.51 10.26 10.48 522,043 +0.26(+2.51%)
Nov 15, 2006 10.40 10.40 10.05 10.22 516,331 -0.18(-1.73%)
Nov 14, 2006 9.758 10.44 9.738 10.40 887,582 +0.65(+6.71%)
Nov 13, 2006 10.45 10.58 9.475 9.745 1,168,508 -0.65(-6.29%)
Nov 10, 2006 9.873 10.56 9.815 10.40 840,995 +0.59(+6.01%)
Nov 09, 2006 9.546 9.841 9.520 9.809 1,364,647 +0.13(+1.39%)
Nov 08, 2006 9.777 9.854 9.431 9.674 818,597 -0.13(-1.31%)
Nov 07, 2006 9.713 9.879 9.392 9.802 619,647 +0.12(+1.19%)
Nov 06, 2006 9.065 10.12 9.065 9.687 1,700,669 +0.71(+7.93%)
Nov 03, 2006 9.213 9.213 8.905 8.975 623,499 -0.14(-1.55%)
Nov 02, 2006 8.937 9.213 8.937 9.116 449,598 +0.12(+1.28%)
Nov 01, 2006 9.142 9.142 8.905 9.001 707,679 -0.08(-0.85%)
Oct 31, 2006 9.046 9.168 8.995 9.078 460,777 +0.07(+0.78%)
Oct 30, 2006 9.463 9.469 8.975 9.007 979,445 -0.46(-4.87%)
Oct 27, 2006 9.456 9.578 9.399 9.469 857,050 +0.01(+0.14%)
Oct 26, 2006 9.386 9.597 9.366 9.456 1,116,943 +0.10(+1.10%)
Oct 25, 2006 9.040 9.482 9.007 9.354 951,519 +0.30(+3.33%)
Oct 24, 2006 9.072 9.091 8.943 9.052 614,491 -0.03(-0.28%)
Oct 23, 2006 8.636 9.078 8.636 9.078 867,633 +0.44(+5.04%)
Oct 20, 2006 8.918 8.918 8.636 8.642 377,692 -0.22(-2.46%)
Oct 19, 2006 9.347 9.354 8.790 8.860 886,000 -0.11(-1.22%)
Oct 18, 2006 8.764 9.110 8.687 8.969 2,068,557 +0.23(+2.60%)
Oct 17, 2006 8.097 8.751 8.097 8.741 1,752,021 +0.58(+7.11%)
Oct 16, 2006 7.924 8.219 7.834 8.161 246,723 +0.27(+3.41%)
Oct 13, 2006 7.738 7.950 7.629 7.892 355,837 +0.13(+1.74%)
Oct 12, 2006 7.789 7.834 7.648 7.757 390,039 +0.03(+0.42%)
Oct 11, 2006 7.815 7.886 7.687 7.725 311,771 -0.15(-1.87%)
Oct 10, 2006 7.809 7.886 7.700 7.873 333,841 +0.05(+0.66%)
Oct 09, 2006 7.712 7.873 7.636 7.821 356,494 +0.07(+0.91%)
Oct 06, 2006 7.719 7.892 7.636 7.751 920,255 +0.08(+1.09%)
Oct 05, 2006 7.353 7.821 7.353 7.668 654,885 +0.30(+4.09%)
Oct 04, 2006 7.552 7.552 7.315 7.366 787,154 +0.16(+2.22%)
Oct 03, 2006 7.302 7.302 7.142 7.206 233,601 -0.04(-0.62%)
Oct 02, 2006 7.411 7.462 7.180 7.251 394,433 -0.18(-2.42%)
Sep 29, 2006 7.277 7.546 7.232 7.430 788,589 +0.20(+2.75%)
Sep 28, 2006 7.289 7.296 7.148 7.232 646,968 -0.06(-0.88%)
Sep 27, 2006 7.014 7.302 7.014 7.296 569,342 +0.28(+3.93%)
Sep 26, 2006 6.930 7.052 6.828 7.020 505,706 +0.11(+1.58%)
Sep 25, 2006 6.975 7.168 6.783 6.911 494,555 -0.06(-0.92%)
Sep 22, 2006 7.129 7.129 6.789 6.975 305,433 -0.12(-1.72%)
Sep 21, 2006 7.110 7.309 6.853 7.097 967,454 -0.06(-0.90%)
Sep 20, 2006 6.770 7.161 6.744 7.161 954,666 +0.41(+6.08%)
Sep 19, 2006 6.398 6.841 6.283 6.751 1,339,604 +0.34(+5.30%)
Sep 18, 2006 6.417 6.443 6.283 6.411 340,567 -0.01(-0.10%)
Sep 15, 2006 6.058 6.443 5.994 6.417 1,166,048 +0.42(+6.94%)
Sep 14, 2006 5.892 6.046 5.789 6.001 590,969 +0.11(+1.85%)
Sep 13, 2006 5.655 5.930 5.610 5.892 422,483 +0.26(+4.55%)
Sep 12, 2006 5.437 5.655 5.257 5.635 272,629 +0.22(+4.02%)
Sep 11, 2006 5.430 5.449 5.315 5.417 364,544 -0.06(-1.05%)
Sep 08, 2006 5.462 5.513 5.315 5.475 297,695 -0.01(-0.12%)
Sep 07, 2006 5.501 5.513 5.424 5.481 288,254 -0.07(-1.27%)
Sep 06, 2006 5.706 5.744 5.481 5.552 282,314 -0.21(-3.56%)
Sep 05, 2006 5.693 5.821 5.597 5.757 454,937 +0.05(+0.90%)
Sep 01, 2006 5.776 5.821 5.443 5.706 561,179 -0.24(-4.09%)
Aug 31, 2006 5.917 6.039 5.847 5.949 233,513 +0.07(+1.20%)
Aug 30, 2006 5.674 5.898 5.590 5.879 276,917 +0.23(+4.09%)
Aug 29, 2006 5.513 5.712 5.372 5.648 298,389 +0.17(+3.04%)
Aug 28, 2006 5.360 5.507 5.308 5.481 227,868 +0.11(+2.03%)
Aug 25, 2006 5.244 5.417 5.199 5.372 194,349 +0.10(+1.82%)
Aug 24, 2006 5.007 5.328 4.988 5.276 801,782 +0.26(+5.24%)
Aug 23, 2006 5.154 5.219 4.988 5.013 527,252 -0.19(-3.58%)
Aug 22, 2006 5.257 5.334 5.167 5.199 300,263 -0.05(-0.98%)
Aug 21, 2006 5.379 5.462 5.238 5.251 155,931 -0.17(-3.08%)
Aug 18, 2006 5.270 5.449 5.174 5.417 174,410 +0.19(+3.55%)
Aug 17, 2006 5.148 5.341 5.097 5.231 385,514 +0.12(+2.38%)
Aug 16, 2006 5.257 5.283 5.045 5.110 343,613 -0.06(-1.12%)
Aug 15, 2006 5.129 5.257 5.084 5.167 762,221 +0.06(+1.19%)
Aug 14, 2006 5.161 5.244 5.071 5.106 319,654 -0.02(-0.44%)
Aug 11, 2006 5.276 5.302 5.103 5.129 348,855 -0.17(-3.15%)
Aug 10, 2006 5.417 5.481 5.289 5.295 245,961 -0.15(-2.82%)
Aug 09, 2006 5.392 5.501 5.353 5.449 705,220 +0.19(+3.53%)
Aug 08, 2006 5.372 5.417 5.180 5.263 200,896 -0.04(-0.85%)
Aug 07, 2006 5.276 5.328 5.161 5.308 159,425 -0.03(-0.48%)
Aug 04, 2006 5.404 5.494 5.129 5.334 537,745 -0.06(-1.19%)
Aug 03, 2006 5.437 5.443 5.283 5.398 322,282 -0.07(-1.29%)
Aug 02, 2006 5.520 5.565 5.379 5.469 274,076 -0.06(-1.04%)
Aug 01, 2006 5.789 5.789 5.456 5.526 576,497 -0.22(-3.90%)
Jul 31, 2006 5.719 5.840 5.590 5.751 245,284 -0.01(-0.11%)
Jul 28, 2006 5.866 5.905 5.693 5.757 193,395 -0.08(-1.32%)
Jul 27, 2006 5.879 5.937 5.642 5.834 208,503 -0.01(-0.22%)
Jul 26, 2006 5.706 5.930 5.424 5.847 289,370 +0.08(+1.45%)
Jul 25, 2006 5.834 5.866 5.763 5.763 123,481 -0.09(-1.53%)
Jul 24, 2006 5.635 5.853 5.667 5.853 155,164 +0.22(+3.87%)
Jul 21, 2006 5.802 5.802 5.424 5.635 217,845 -0.15(-2.66%)
Jul 20, 2006 5.885 6.033 5.738 5.789 160,269 -0.08(-1.31%)
Jul 19, 2006 5.687 5.943 5.699 5.866 480,487 +0.18(+3.16%)
Jul 18, 2006 5.552 5.744 5.353 5.687 315,920 +0.13(+2.31%)
Jul 17, 2006 5.219 5.578 5.219 5.558 733,060 +0.33(+6.25%)
Jul 14, 2006 5.565 5.565 5.225 5.231 608,710 -0.32(-5.77%)
Jul 13, 2006 5.590 5.757 5.488 5.552 510,200 -0.06(-1.14%)
Jul 12, 2006 5.751 5.828 5.597 5.616 66,089 -0.16(-2.77%)
Jul 11, 2006 5.783 5.796 5.610 5.776 217,826 -0.03(-0.55%)
Jul 10, 2006 6.046 6.065 5.712 5.808 238,343 -0.21(-3.51%)
Jul 07, 2006 6.180 6.411 5.962 6.020 964,261 -0.15(-2.39%)
Jul 06, 2006 6.212 6.270 6.090 6.167 676,434 -0.04(-0.72%)
Jul 05, 2006 6.187 6.270 6.052 6.212 498,283 -0.01(-0.21%)
Jul 03, 2006 6.001 6.251 5.975 6.225 374,229 +0.22(+3.63%)
Jun 30, 2006 5.879 6.052 5.853 6.007 2,608,198 +0.13(+2.18%)
Jun 29, 2006 5.706 6.065 5.430 5.879 608,328 +0.17(+3.03%)
Jun 28, 2006 5.642 5.719 5.578 5.706 337,026 +0.06(+1.14%)
Jun 27, 2006 5.642 5.751 5.488 5.642 417,930 +0.02(+0.34%)
Jun 26, 2006 5.610 5.699 5.539 5.622 556,230 +0.04(+0.69%)
Jun 23, 2006 5.616 5.751 5.565 5.584 381,451 +0.00(+0.00%)
Jun 22, 2006 5.424 5.603 5.424 5.584 372,267 +0.13(+2.47%)
Jun 21, 2006 5.116 5.610 5.090 5.449 752,849 +0.32(+6.25%)
Jun 20, 2006 5.372 5.372 5.065 5.129 483,812 -0.26(-4.88%)
Jun 19, 2006 5.629 5.680 5.334 5.392 798,295 -0.25(-4.43%)
Jun 16, 2006 5.667 5.731 5.334 5.642 543,779 -0.02(-0.34%)
Jun 15, 2006 5.308 5.706 5.295 5.661 485,304 +0.35(+6.51%)
Jun 14, 2006 5.353 5.392 4.994 5.315 326,285 -0.03(-0.48%)
Jun 13, 2006 5.462 5.622 5.238 5.340 970,149 -0.11(-2.00%)
Jun 12, 2006 5.763 5.789 5.238 5.449 457,949 -0.29(-5.13%)
Jun 09, 2006 5.834 5.847 5.449 5.744 538,130 -0.06(-0.99%)
Jun 08, 2006 5.962 5.962 5.616 5.802 796,691 -0.13(-2.27%)
Jun 07, 2006 5.905 6.026 5.802 5.937 843,737 +0.04(+0.76%)
Jun 06, 2006 5.840 5.930 5.751 5.892 848,321 +0.04(+0.77%)
Jun 05, 2006 5.770 6.078 5.751 5.847 1,085,087 +0.08(+1.33%)
Jun 02, 2006 5.687 5.994 5.571 5.770 7,298,736 -0.19(-3.23%)
Jun 01, 2006 5.898 6.058 5.706 5.962 954,194 +0.06(+1.09%)
May 31, 2006 5.898 6.090 5.770 5.898 483,702 +0.00(+0.00%)
May 30, 2006 6.180 6.270 5.840 5.898 591,229 -0.27(-4.37%)
May 26, 2006 6.046 6.373 6.039 6.167 266,082 +0.15(+2.45%)
May 25, 2006 6.007 6.212 5.949 6.020 420,509 +0.01(+0.21%)
May 24, 2006 6.437 6.437 6.007 6.007 832,812 -0.43(-6.67%)
May 23, 2006 6.571 6.802 6.398 6.437 287,519 -0.12(-1.76%)
May 22, 2006 6.898 6.911 6.488 6.552 555,422 -0.39(-5.63%)
May 19, 2006 7.219 7.244 6.828 6.943 796,180 -0.38(-5.25%)
May 18, 2006 7.129 7.456 7.129 7.328 281,392 +0.15(+2.05%)
May 17, 2006 7.475 7.475 7.116 7.180 157,383 -0.28(-3.78%)
May 16, 2006 7.527 7.552 7.116 7.462 178,190 -0.01(-0.17%)
May 15, 2006 7.488 7.757 7.251 7.475 230,099 -0.13(-1.77%)
May 12, 2006 7.244 7.680 7.052 7.610 418,902 +0.30(+4.12%)
May 11, 2006 7.052 7.315 6.834 7.309 481,934 +0.17(+2.43%)
May 10, 2006 7.366 7.507 6.988 7.135 416,937 -0.24(-3.30%)
May 09, 2006 7.437 7.571 7.302 7.379 223,607 -0.06(-0.86%)
May 08, 2006 7.494 7.629 7.251 7.443 150,434 -0.08(-1.11%)
May 05, 2006 7.745 7.764 7.328 7.527 262,933 -0.23(-2.98%)
May 04, 2006 7.757 7.956 7.636 7.757 156,037 +0.00(+0.00%)
May 03, 2006 7.437 7.764 7.341 7.757 742,569 +0.32(+4.31%)
May 02, 2006 6.969 7.533 6.943 7.437 589,711 +0.47(+6.72%)
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.