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 (%)
Feb 26, 2010 6.341 6.474 6.171 6.215 820,037 -0.11(-1.70%)
Feb 25, 2010 6.316 6.537 6.294 6.322 1,625,821 -0.06(-0.99%)
Feb 24, 2010 6.650 6.726 6.303 6.385 1,517,624 -0.27(-3.98%)
Feb 23, 2010 6.909 6.941 6.625 6.650 2,782,237 -0.25(-3.66%)
Feb 22, 2010 7.029 7.092 6.903 6.903 327,593 -0.11(-1.53%)
Feb 19, 2010 7.092 7.143 6.991 7.010 333,397 -0.08(-1.16%)
Feb 18, 2010 7.193 7.206 7.023 7.092 354,375 -0.13(-1.83%)
Feb 17, 2010 7.117 7.307 7.092 7.225 371,982 +0.15(+2.14%)
Feb 16, 2010 7.061 7.092 6.941 7.073 270,308 +0.06(+0.81%)
Feb 12, 2010 6.947 7.016 7.016 7.016 275,766 -0.03(-0.36%)
Feb 11, 2010 6.802 7.061 6.745 7.042 458,862 +0.24(+3.53%)
Feb 10, 2010 6.789 6.884 6.701 6.802 417,303 -0.03(-0.37%)
Feb 09, 2010 6.878 6.972 6.789 6.827 655,075 +0.04(+0.56%)
Feb 08, 2010 6.764 6.827 6.676 6.789 488,976 +0.00(+0.00%)
Feb 05, 2010 6.941 7.004 6.600 6.789 522,463 -0.13(-1.91%)
Feb 04, 2010 7.061 7.086 6.878 6.922 703,821 -0.18(-2.49%)
Feb 03, 2010 7.061 7.174 6.979 7.098 413,608 +0.06(+0.81%)
Feb 02, 2010 6.947 7.092 6.859 7.042 772,961 +0.14(+2.01%)
Feb 01, 2010 6.934 7.048 6.840 6.903 1,123,447 +0.01(+0.18%)
Jan 29, 2010 6.966 7.124 6.840 6.890 626,931 -0.05(-0.73%)
Jan 28, 2010 6.928 7.097 6.852 6.941 874,226 +0.06(+0.92%)
Jan 27, 2010 6.884 6.966 6.821 6.878 515,062 -0.01(-0.18%)
Jan 26, 2010 7.250 7.275 6.878 6.890 785,400 -0.37(-5.04%)
Jan 25, 2010 7.483 7.502 7.016 7.256 988,951 +0.01(+0.09%)
Jan 22, 2010 7.256 7.543 7.199 7.250 1,515,605 -0.01(-0.09%)
Jan 21, 2010 7.439 7.483 7.244 7.256 668,025 -0.15(-1.96%)
Jan 20, 2010 7.483 7.565 7.294 7.401 384,632 -0.11(-1.43%)
Jan 19, 2010 7.370 7.527 7.351 7.509 422,804 +0.18(+2.41%)
Jan 15, 2010 7.527 7.332 7.332 7.332 642,187 -0.16(-2.11%)
Jan 14, 2010 7.527 7.698 7.414 7.490 1,487,830 +0.33(+4.58%)
Jan 13, 2010 7.067 7.275 7.067 7.161 1,078,312 +0.13(+1.89%)
Jan 12, 2010 6.960 7.124 6.922 7.029 785,942 +0.03(+0.36%)
Jan 11, 2010 6.808 7.061 6.773 7.004 1,273,393 +0.24(+3.54%)
Jan 08, 2010 6.575 6.796 6.575 6.764 550,693 +0.18(+2.78%)
Jan 07, 2010 6.638 6.726 6.404 6.581 292,402 -0.06(-0.86%)
Jan 06, 2010 6.360 6.726 6.360 6.638 799,464 +0.30(+4.78%)
Jan 05, 2010 6.272 6.518 6.209 6.335 888,478 +0.07(+1.11%)
Jan 04, 2010 6.272 6.335 6.190 6.266 729,656 +0.04(+0.71%)
Dec 31, 2009 6.310 6.221 6.221 6.221 342,647 -0.08(-1.20%)
Dec 30, 2009 6.348 6.373 6.228 6.297 336,855 -0.06(-0.99%)
Dec 29, 2009 6.499 6.499 6.278 6.360 391,168 -0.15(-2.23%)
Dec 28, 2009 6.417 6.524 6.392 6.505 263,750 +0.13(+1.98%)
Dec 24, 2009 6.392 6.499 6.284 6.379 191,634 -0.01(-0.10%)
Dec 23, 2009 6.127 6.392 6.095 6.385 212,506 +0.28(+4.55%)
Dec 22, 2009 5.956 6.146 5.906 6.108 228,711 +0.17(+2.87%)
Dec 21, 2009 5.824 6.026 5.780 5.937 195,818 +0.16(+2.73%)
Dec 18, 2009 5.849 5.855 5.698 5.780 653,982 +0.01(+0.22%)
Dec 17, 2009 5.912 5.944 5.710 5.767 229,933 -0.18(-2.97%)
Dec 16, 2009 5.963 6.007 5.799 5.944 483,539 +0.06(+0.96%)
Dec 15, 2009 5.900 6.038 5.843 5.887 186,633 -0.04(-0.64%)
Dec 14, 2009 5.893 5.931 5.805 5.925 212,544 +0.08(+1.29%)
Dec 11, 2009 5.868 5.906 5.717 5.849 157,055 +0.04(+0.65%)
Dec 10, 2009 5.792 5.855 5.736 5.811 495,108 +0.04(+0.66%)
Dec 09, 2009 5.824 5.836 5.666 5.773 297,580 -0.06(-1.08%)
Dec 08, 2009 5.830 5.906 5.698 5.836 398,539 -0.08(-1.28%)
Dec 07, 2009 5.836 5.918 5.786 5.912 263,282 +0.06(+0.97%)
Dec 04, 2009 5.900 5.982 5.679 5.855 497,167 +0.11(+1.98%)
Dec 03, 2009 5.780 6.007 5.720 5.742 978,882 -0.01(-0.11%)
Dec 02, 2009 5.458 5.780 5.458 5.748 1,487,952 +0.29(+5.32%)
Dec 01, 2009 5.414 5.496 5.351 5.458 1,588,000 +0.09(+1.65%)
Nov 30, 2009 5.174 5.382 5.111 5.370 954,719 +0.16(+3.15%)
Nov 27, 2009 5.130 5.306 5.123 5.205 260,767 -0.15(-2.83%)
Nov 25, 2009 5.351 5.414 5.269 5.357 277,722 +0.06(+1.19%)
Nov 24, 2009 5.338 5.388 5.193 5.294 360,282 -0.04(-0.83%)
Nov 23, 2009 5.363 5.546 5.313 5.338 1,122,233 +0.21(+4.06%)
Nov 20, 2009 5.098 5.161 5.079 5.130 421,975 -0.02(-0.37%)
Nov 19, 2009 5.275 5.354 5.092 5.149 779,815 -0.16(-3.09%)
Nov 18, 2009 5.370 5.433 5.174 5.313 491,268 -0.04(-0.71%)
Nov 17, 2009 5.351 5.445 5.306 5.351 1,151,821 +0.00(+0.00%)
Nov 16, 2009 5.117 5.433 5.117 5.351 1,110,634 +0.24(+4.69%)
Nov 13, 2009 5.142 5.256 5.010 5.111 1,147,426 -0.04(-0.74%)
Nov 12, 2009 5.250 5.439 5.142 5.149 1,303,604 -0.21(-4.00%)
Nov 11, 2009 5.205 5.414 5.142 5.363 842,035 +0.16(+3.03%)
Nov 10, 2009 5.370 5.568 4.947 5.205 3,296,196 -0.25(-4.51%)
Nov 09, 2009 6.373 6.650 5.376 5.452 3,625,709 -1.09(-16.68%)
Nov 06, 2009 6.430 6.581 6.360 6.543 248,595 +0.01(+0.19%)
Nov 05, 2009 6.158 6.543 6.127 6.531 274,313 +0.45(+7.37%)
Nov 04, 2009 6.322 6.461 6.076 6.083 342,560 -0.18(-2.92%)
Nov 03, 2009 6.228 6.266 6.127 6.266 300,615 -0.01(-0.20%)
Nov 02, 2009 6.411 6.411 6.171 6.278 517,411 -0.11(-1.78%)
Oct 30, 2009 6.758 6.758 6.360 6.392 445,139 -0.45(-6.55%)
Oct 29, 2009 6.606 6.884 6.606 6.840 351,459 +0.31(+4.73%)
Oct 28, 2009 7.180 7.187 6.499 6.531 1,074,572 -0.70(-9.69%)
Oct 27, 2009 7.256 7.389 7.136 7.231 450,987 +0.03(+0.35%)
Oct 26, 2009 7.054 7.382 7.016 7.206 607,665 +0.18(+2.61%)
Oct 23, 2009 7.168 7.420 6.997 7.023 218,312 -0.13(-1.77%)
Oct 22, 2009 7.212 7.212 7.023 7.149 746,760 -0.10(-1.39%)
Oct 21, 2009 7.540 7.622 7.206 7.250 801,960 -0.33(-4.41%)
Oct 20, 2009 7.496 7.673 7.496 7.584 292,057 -0.05(-0.66%)
Oct 19, 2009 7.603 7.710 7.426 7.635 298,000 +0.09(+1.17%)
Oct 16, 2009 7.660 7.710 7.439 7.546 331,041 -0.16(-2.13%)
Oct 15, 2009 7.729 7.799 7.641 7.710 1,271,737 -0.10(-1.29%)
Oct 14, 2009 7.849 7.874 7.685 7.811 647,301 +0.08(+1.06%)
Oct 13, 2009 7.862 7.862 7.546 7.729 312,819 -0.12(-1.53%)
Oct 12, 2009 7.963 8.064 7.849 7.849 256,470 -0.07(-0.88%)
Oct 09, 2009 7.767 7.919 7.717 7.919 927,372 +0.09(+1.13%)
Oct 08, 2009 7.767 7.906 7.546 7.830 953,670 +0.12(+1.55%)
Oct 07, 2009 7.477 7.717 7.338 7.710 321,049 +0.21(+2.78%)
Oct 06, 2009 7.143 7.502 7.130 7.502 486,815 +0.44(+6.16%)
Oct 05, 2009 6.884 7.124 6.846 7.067 276,538 +0.25(+3.61%)
Oct 02, 2009 6.953 7.097 6.789 6.821 641,179 -0.18(-2.61%)
Oct 01, 2009 7.048 7.073 6.871 7.004 779,693 -0.13(-1.77%)
Sep 30, 2009 7.294 7.376 6.960 7.130 302,165 -0.14(-1.91%)
Sep 29, 2009 7.445 7.480 7.262 7.269 276,299 -0.15(-1.96%)
Sep 28, 2009 7.477 7.622 7.395 7.414 493,181 +0.01(+0.09%)
Sep 25, 2009 7.496 7.628 7.376 7.408 186,603 -0.14(-1.84%)
Sep 24, 2009 7.818 7.887 7.401 7.546 218,766 -0.21(-2.69%)
Sep 23, 2009 7.849 7.994 7.698 7.755 466,040 -0.09(-1.21%)
Sep 22, 2009 7.717 7.906 7.704 7.849 333,355 +0.22(+2.89%)
Sep 21, 2009 7.572 7.761 7.445 7.628 292,526 +0.01(+0.08%)
Sep 18, 2009 7.704 7.843 7.534 7.622 1,096,864 -0.05(-0.66%)
Sep 17, 2009 7.774 7.849 7.572 7.673 457,976 -0.10(-1.30%)
Sep 16, 2009 7.502 7.792 7.502 7.774 839,154 +0.28(+3.70%)
Sep 15, 2009 7.092 7.609 7.010 7.496 505,261 +0.37(+5.13%)
Sep 14, 2009 7.054 7.155 6.934 7.130 340,335 +0.07(+0.98%)
Sep 11, 2009 7.130 7.149 6.726 7.061 505,513 -0.07(-0.97%)
Sep 10, 2009 6.619 7.155 6.518 7.130 510,694 +0.49(+7.31%)
Sep 09, 2009 6.366 6.713 6.177 6.644 792,692 +0.28(+4.46%)
Sep 08, 2009 6.291 6.385 6.127 6.360 355,322 +0.15(+2.33%)
Sep 04, 2009 6.095 6.442 6.032 6.215 211,487 +0.13(+2.18%)
Sep 03, 2009 5.982 6.152 5.868 6.083 373,736 +0.16(+2.77%)
Sep 02, 2009 5.906 6.095 5.874 5.918 449,003 +0.01(+0.21%)
Sep 01, 2009 6.064 6.467 5.868 5.906 500,310 -0.18(-3.01%)
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%)
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.