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

Cogent Comm Hlds (NQ: CCOI )

61.70 -1.70 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2010 6.658 6.722 6.536 6.536 327,379 -0.14(-2.11%)
Apr 29, 2010 6.620 6.696 6.575 6.677 349,253 +0.10(+1.56%)
Apr 28, 2010 6.498 6.587 6.401 6.575 224,456 +0.11(+1.69%)
Apr 27, 2010 6.620 6.640 6.433 6.466 291,315 -0.17(-2.61%)
Apr 26, 2010 6.568 6.748 6.568 6.639 423,295 +0.05(+0.78%)
Apr 23, 2010 6.562 6.677 6.491 6.587 440,520 +0.01(+0.20%)
Apr 22, 2010 6.485 6.607 6.337 6.575 483,071 +0.00(+0.00%)
Apr 21, 2010 6.568 6.620 6.530 6.575 268,662 +0.03(+0.49%)
Apr 20, 2010 6.421 6.555 6.421 6.543 595,674 +0.14(+2.20%)
Apr 19, 2010 6.331 6.446 6.324 6.401 271,250 +0.06(+0.91%)
Apr 16, 2010 6.523 6.523 6.305 6.344 444,844 -0.19(-2.85%)
Apr 15, 2010 6.555 6.568 6.433 6.530 342,178 -0.01(-0.20%)
Apr 14, 2010 6.446 6.661 6.433 6.543 374,162 +0.12(+1.80%)
Apr 13, 2010 6.433 6.498 6.389 6.427 441,802 -0.03(-0.40%)
Apr 12, 2010 6.433 6.498 6.421 6.453 643,809 -0.00(-0.05%)
Apr 09, 2010 6.433 6.498 6.389 6.456 707,730 +0.03(+0.50%)
Apr 08, 2010 6.536 6.671 6.324 6.424 627,005 -0.16(-2.39%)
Apr 07, 2010 6.504 6.671 6.504 6.581 628,296 +0.08(+1.28%)
Apr 06, 2010 6.504 6.581 6.472 6.498 332,024 -0.03(-0.39%)
Apr 05, 2010 6.453 6.581 6.423 6.523 518,067 +0.08(+1.19%)
Apr 01, 2010 6.690 6.446 6.446 6.446 3,543,674 -0.23(-3.46%)
Mar 31, 2010 6.857 6.857 6.652 6.677 344,129 -0.22(-3.25%)
Mar 30, 2010 6.972 7.056 6.838 6.902 178,022 -0.06(-0.83%)
Mar 29, 2010 6.992 7.017 6.882 6.959 227,100 +0.01(+0.09%)
Mar 26, 2010 7.101 7.171 6.895 6.953 323,327 -0.10(-1.36%)
Mar 25, 2010 7.248 7.280 7.036 7.049 236,288 -0.17(-2.31%)
Mar 24, 2010 7.293 7.319 7.190 7.216 326,259 -0.11(-1.49%)
Mar 23, 2010 7.267 7.370 7.056 7.325 224,894 +0.08(+1.06%)
Mar 22, 2010 7.165 7.325 7.062 7.248 198,526 +0.04(+0.62%)
Mar 19, 2010 7.370 7.370 7.069 7.203 434,490 -0.15(-2.09%)
Mar 18, 2010 7.364 7.389 7.255 7.357 237,900 +0.02(+0.26%)
Mar 17, 2010 7.351 7.389 7.203 7.338 191,062 +0.03(+0.35%)
Mar 16, 2010 7.287 7.328 7.190 7.312 224,098 +0.03(+0.44%)
Mar 15, 2010 7.210 7.287 7.107 7.280 211,518 +0.10(+1.34%)
Mar 12, 2010 7.396 7.396 7.133 7.184 324,098 -0.15(-2.01%)
Mar 11, 2010 7.267 7.447 7.152 7.331 467,013 -0.01(-0.09%)
Mar 10, 2010 7.293 7.402 7.248 7.338 309,975 +0.03(+0.44%)
Mar 09, 2010 7.312 7.351 7.190 7.306 722,094 -0.04(-0.61%)
Mar 08, 2010 7.364 7.441 7.338 7.351 701,103 +0.03(+0.35%)
Mar 05, 2010 6.889 7.376 6.889 7.325 1,201,972 +0.44(+6.43%)
Mar 04, 2010 6.786 6.882 6.446 6.882 427,384 +0.13(+2.00%)
Mar 03, 2010 6.812 6.908 6.652 6.748 630,625 -0.03(-0.47%)
Mar 02, 2010 6.433 6.780 6.421 6.780 1,208,216 +0.33(+5.17%)
Mar 01, 2010 6.369 6.620 6.350 6.446 2,006,355 +0.13(+2.03%)
Feb 26, 2010 6.446 6.581 6.273 6.318 806,669 -0.11(-1.70%)
Feb 25, 2010 6.421 6.645 6.398 6.427 1,599,318 -0.06(-0.99%)
Feb 24, 2010 6.761 6.838 6.408 6.491 1,492,884 -0.27(-3.98%)
Feb 23, 2010 7.024 7.056 6.735 6.761 2,736,882 -0.26(-3.66%)
Feb 22, 2010 7.145 7.210 7.017 7.017 322,252 -0.11(-1.53%)
Feb 19, 2010 7.210 7.261 7.107 7.126 327,962 -0.08(-1.16%)
Feb 18, 2010 7.312 7.325 7.139 7.210 348,599 -0.13(-1.83%)
Feb 17, 2010 7.235 7.428 7.210 7.344 365,918 +0.15(+2.14%)
Feb 16, 2010 7.178 7.210 7.056 7.190 265,901 +0.06(+0.81%)
Feb 12, 2010 7.062 7.133 7.133 7.133 271,271 -0.03(-0.36%)
Feb 11, 2010 6.915 7.178 6.857 7.158 451,382 +0.24(+3.53%)
Feb 10, 2010 6.902 6.998 6.812 6.915 410,500 -0.03(-0.37%)
Feb 09, 2010 6.992 7.088 6.902 6.940 644,396 +0.04(+0.56%)
Feb 08, 2010 6.876 6.940 6.786 6.902 481,005 +0.00(+0.00%)
Feb 05, 2010 7.056 7.120 6.709 6.902 513,946 -0.13(-1.91%)
Feb 04, 2010 7.178 7.203 6.992 7.036 692,347 -0.18(-2.49%)
Feb 03, 2010 7.178 7.293 7.094 7.216 406,866 +0.06(+0.81%)
Feb 02, 2010 7.062 7.210 6.972 7.158 760,360 +0.14(+2.01%)
Feb 01, 2010 7.049 7.165 6.953 7.017 1,105,133 +0.01(+0.18%)
Jan 29, 2010 7.081 7.242 6.953 7.004 616,711 -0.05(-0.73%)
Jan 28, 2010 7.043 7.214 6.966 7.056 859,974 +0.06(+0.92%)
Jan 27, 2010 6.998 7.081 6.934 6.992 506,665 -0.01(-0.18%)
Jan 26, 2010 7.370 7.396 6.992 7.004 772,597 -0.37(-5.04%)
Jan 25, 2010 7.607 7.627 7.133 7.376 972,829 +0.01(+0.09%)
Jan 22, 2010 7.376 7.668 7.319 7.370 1,490,898 -0.01(-0.09%)
Jan 21, 2010 7.562 7.607 7.364 7.376 657,135 -0.15(-1.96%)
Jan 20, 2010 7.607 7.691 7.415 7.524 378,362 -0.11(-1.43%)
Jan 19, 2010 7.492 7.652 7.473 7.633 415,911 +0.18(+2.41%)
Jan 15, 2010 7.652 7.453 7.453 7.453 631,718 -0.16(-2.11%)
Jan 14, 2010 7.652 7.825 7.537 7.614 1,463,576 +0.33(+4.58%)
Jan 13, 2010 7.184 7.396 7.184 7.280 1,060,734 +0.13(+1.89%)
Jan 12, 2010 7.075 7.242 7.036 7.145 773,130 +0.03(+0.36%)
Jan 11, 2010 6.921 7.178 6.886 7.120 1,252,635 +0.24(+3.54%)
Jan 08, 2010 6.684 6.908 6.684 6.876 541,716 +0.19(+2.78%)
Jan 07, 2010 6.748 6.838 6.510 6.690 287,636 -0.06(-0.86%)
Jan 06, 2010 6.466 6.838 6.466 6.748 786,432 +0.31(+4.78%)
Jan 05, 2010 6.376 6.626 6.312 6.440 873,995 +0.07(+1.11%)
Jan 04, 2010 6.376 6.440 6.292 6.369 717,761 +0.04(+0.71%)
Dec 31, 2009 6.414 6.324 6.324 6.324 337,062 -0.08(-1.20%)
Dec 30, 2009 6.453 6.478 6.331 6.401 331,363 -0.06(-0.99%)
Dec 29, 2009 6.607 6.607 6.382 6.466 384,791 -0.15(-2.23%)
Dec 28, 2009 6.523 6.632 6.498 6.613 259,450 +0.13(+1.98%)
Dec 24, 2009 6.498 6.607 6.389 6.485 188,510 -0.01(-0.10%)
Dec 23, 2009 6.228 6.498 6.196 6.491 209,042 +0.28(+4.55%)
Dec 22, 2009 6.055 6.247 6.004 6.209 224,983 +0.17(+2.87%)
Dec 21, 2009 5.920 6.126 5.875 6.036 192,625 +0.16(+2.73%)
Dec 18, 2009 5.946 5.952 5.792 5.875 643,321 +0.01(+0.22%)
Dec 17, 2009 6.010 6.042 5.805 5.863 226,185 -0.18(-2.97%)
Dec 16, 2009 6.061 6.106 5.895 6.042 475,656 +0.06(+0.96%)
Dec 15, 2009 5.997 6.138 5.940 5.984 183,591 -0.04(-0.64%)
Dec 14, 2009 5.991 6.029 5.901 6.023 209,079 +0.08(+1.29%)
Dec 11, 2009 5.965 6.004 5.811 5.946 154,495 +0.04(+0.65%)
Dec 10, 2009 5.888 5.952 5.831 5.908 487,037 +0.04(+0.66%)
Dec 09, 2009 5.920 5.933 5.760 5.869 292,729 -0.06(-1.08%)
Dec 08, 2009 5.927 6.004 5.793 5.933 392,042 -0.08(-1.28%)
Dec 07, 2009 5.933 6.017 5.882 6.010 258,990 +0.06(+0.97%)
Dec 04, 2009 5.997 6.081 5.773 5.952 489,062 +0.12(+1.98%)
Dec 03, 2009 5.875 6.106 5.815 5.837 962,925 -0.01(-0.11%)
Dec 02, 2009 5.548 5.875 5.548 5.843 1,463,696 +0.30(+5.32%)
Dec 01, 2009 5.503 5.587 5.439 5.548 1,562,113 +0.09(+1.65%)
Nov 30, 2009 5.260 5.471 5.196 5.459 939,156 +0.17(+3.15%)
Nov 27, 2009 5.215 5.394 5.208 5.292 256,516 -0.15(-2.83%)
Nov 25, 2009 5.439 5.503 5.356 5.446 273,195 +0.06(+1.19%)
Nov 24, 2009 5.426 5.478 5.279 5.382 354,409 -0.04(-0.83%)
Nov 23, 2009 5.452 5.638 5.401 5.426 1,103,939 +0.21(+4.06%)
Nov 20, 2009 5.183 5.247 5.163 5.215 415,096 -0.02(-0.37%)
Nov 19, 2009 5.362 5.442 5.176 5.234 767,103 -0.17(-3.09%)
Nov 18, 2009 5.459 5.523 5.260 5.401 483,260 -0.04(-0.71%)
Nov 17, 2009 5.439 5.535 5.394 5.439 1,133,045 +0.00(+0.00%)
Nov 16, 2009 5.202 5.523 5.202 5.439 1,092,529 +0.24(+4.69%)
Nov 13, 2009 5.228 5.343 5.093 5.196 1,128,721 -0.04(-0.74%)
Nov 12, 2009 5.337 5.529 5.228 5.234 1,282,353 -0.22(-4.00%)
Nov 11, 2009 5.292 5.503 5.228 5.452 828,309 +0.16(+3.03%)
Nov 10, 2009 5.459 5.661 5.029 5.292 3,242,463 -0.25(-4.51%)
Nov 09, 2009 6.478 6.761 5.465 5.542 3,566,604 -1.11(-16.68%)
Nov 06, 2009 6.536 6.690 6.466 6.652 244,543 +0.01(+0.19%)
Nov 05, 2009 6.260 6.652 6.228 6.639 269,841 +0.46(+7.37%)
Nov 04, 2009 6.427 6.568 6.177 6.183 336,976 -0.19(-2.92%)
Nov 03, 2009 6.331 6.369 6.228 6.369 295,715 -0.01(-0.20%)
Nov 02, 2009 6.517 6.517 6.273 6.382 508,976 -0.12(-1.78%)
Oct 30, 2009 6.870 6.870 6.466 6.498 437,883 -0.46(-6.55%)
Oct 29, 2009 6.716 6.998 6.716 6.953 345,730 +0.31(+4.73%)
Oct 28, 2009 7.299 7.306 6.607 6.639 1,057,054 -0.71(-9.69%)
Oct 27, 2009 7.376 7.511 7.255 7.351 443,635 +0.03(+0.35%)
Oct 26, 2009 7.171 7.505 7.133 7.325 597,760 +0.19(+2.61%)
Oct 23, 2009 7.287 7.543 7.113 7.139 214,753 -0.13(-1.77%)
Oct 22, 2009 7.331 7.331 7.139 7.267 734,586 -0.10(-1.39%)
Oct 21, 2009 7.665 7.748 7.325 7.370 788,887 -0.34(-4.41%)
Oct 20, 2009 7.620 7.800 7.620 7.710 287,296 -0.05(-0.66%)
Oct 19, 2009 7.729 7.838 7.550 7.761 293,142 +0.09(+1.17%)
Oct 16, 2009 7.787 7.838 7.562 7.671 325,645 -0.17(-2.13%)
Oct 15, 2009 7.857 7.928 7.768 7.838 1,251,005 -0.10(-1.29%)
Oct 14, 2009 7.979 8.005 7.813 7.941 636,749 +0.08(+1.06%)
Oct 13, 2009 7.992 7.992 7.671 7.857 307,719 -0.12(-1.53%)
Oct 12, 2009 8.095 8.197 7.979 7.979 252,289 -0.07(-0.88%)
Oct 09, 2009 7.896 8.050 7.845 8.050 912,255 +0.09(+1.13%)
Oct 08, 2009 7.896 8.037 7.671 7.960 938,124 +0.12(+1.55%)
Oct 07, 2009 7.601 7.845 7.460 7.838 315,815 +0.21(+2.78%)
Oct 06, 2009 7.261 7.627 7.248 7.627 478,879 +0.44(+6.16%)
Oct 05, 2009 6.998 7.242 6.959 7.184 272,030 +0.25(+3.61%)
Oct 02, 2009 7.069 7.215 6.902 6.934 630,727 -0.19(-2.61%)
Oct 01, 2009 7.165 7.190 6.985 7.120 766,983 -0.13(-1.77%)
Sep 30, 2009 7.415 7.498 7.075 7.248 297,239 -0.14(-1.91%)
Sep 29, 2009 7.569 7.604 7.383 7.389 271,794 -0.15(-1.96%)
Sep 28, 2009 7.601 7.748 7.518 7.537 485,141 +0.01(+0.09%)
Sep 25, 2009 7.620 7.755 7.498 7.530 183,561 -0.14(-1.84%)
Sep 24, 2009 7.947 8.018 7.524 7.671 215,200 -0.21(-2.69%)
Sep 23, 2009 7.979 8.127 7.825 7.883 458,443 -0.10(-1.21%)
Sep 22, 2009 7.845 8.037 7.832 7.979 327,921 +0.22(+2.89%)
Sep 21, 2009 7.697 7.890 7.569 7.755 287,757 +0.01(+0.08%)
Sep 18, 2009 7.832 7.973 7.659 7.748 1,078,984 -0.05(-0.66%)
Sep 17, 2009 7.902 7.979 7.697 7.800 450,511 -0.10(-1.30%)
Sep 16, 2009 7.627 7.922 7.627 7.902 825,475 +0.28(+3.70%)
Sep 15, 2009 7.210 7.736 7.126 7.620 497,024 +0.37(+5.13%)
Sep 14, 2009 7.171 7.274 7.049 7.248 334,787 +0.07(+0.98%)
Sep 11, 2009 7.248 7.267 6.838 7.178 497,272 -0.07(-0.97%)
Sep 10, 2009 6.729 7.274 6.626 7.248 502,369 +0.49(+7.31%)
Sep 09, 2009 6.472 6.825 6.280 6.754 779,770 +0.29(+4.46%)
Sep 08, 2009 6.395 6.491 6.228 6.466 349,529 +0.15(+2.34%)
Sep 04, 2009 6.196 6.549 6.132 6.318 208,040 +0.13(+2.18%)
Sep 03, 2009 6.081 6.254 5.965 6.183 367,644 +0.17(+2.77%)
Sep 02, 2009 6.004 6.196 5.972 6.017 441,684 +0.01(+0.21%)
Sep 01, 2009 6.164 6.575 5.965 6.004 492,154 -0.19(-3.01%)
Aug 31, 2009 6.190 6.222 5.959 6.190 636,177 -0.09(-1.43%)
Aug 28, 2009 6.543 6.543 6.222 6.280 197,722 -0.21(-3.17%)
Aug 27, 2009 6.459 6.568 6.350 6.485 233,860 +0.03(+0.40%)
Aug 26, 2009 6.523 6.523 6.312 6.459 283,344 -0.08(-1.27%)
Aug 25, 2009 6.664 6.709 6.485 6.543 522,352 -0.09(-1.35%)
Aug 24, 2009 6.838 6.959 6.594 6.632 486,532 -0.13(-1.99%)
Aug 21, 2009 6.780 6.921 6.645 6.767 493,203 +0.08(+1.15%)
Aug 20, 2009 6.664 6.786 6.575 6.690 374,318 -0.01(-0.19%)
Aug 19, 2009 6.376 6.818 6.254 6.703 832,504 +0.25(+3.88%)
Aug 18, 2009 6.440 6.607 6.379 6.453 502,256 +0.04(+0.60%)
Aug 17, 2009 6.664 6.799 6.363 6.414 452,152 -0.40(-5.93%)
Aug 14, 2009 7.133 7.158 6.620 6.818 621,808 -0.31(-4.32%)
Aug 13, 2009 7.139 7.299 7.017 7.126 729,614 +0.06(+0.82%)
Aug 12, 2009 7.152 7.299 7.049 7.069 1,017,283 -0.05(-0.72%)
Aug 11, 2009 7.197 7.312 6.991 7.120 781,373 -0.09(-1.25%)
Aug 10, 2009 7.088 7.428 6.966 7.210 1,096,301 +0.15(+2.18%)
Aug 07, 2009 6.023 7.351 6.023 7.056 2,293,491 +1.28(+22.09%)
Aug 06, 2009 5.850 5.946 5.734 5.779 626,100 -0.02(-0.33%)
Aug 05, 2009 5.786 5.952 5.709 5.798 745,208 +0.01(+0.22%)
Aug 04, 2009 5.426 5.843 5.414 5.786 660,607 +0.33(+5.99%)
Aug 03, 2009 5.356 5.459 5.292 5.459 468,550 +0.14(+2.65%)
Jul 31, 2009 5.292 5.375 5.125 5.317 328,989 -0.02(-0.36%)
Jul 30, 2009 5.330 5.382 5.196 5.337 508,274 +0.08(+1.46%)
Jul 29, 2009 5.574 5.574 5.202 5.260 628,086 -0.35(-6.29%)
Jul 28, 2009 5.587 5.632 5.382 5.612 363,433 -0.04(-0.68%)
Jul 27, 2009 5.638 5.696 5.561 5.651 468,846 +0.06(+1.15%)
Jul 24, 2009 5.677 5.696 5.503 5.587 490,857 -0.16(-2.79%)
Jul 23, 2009 5.689 5.991 5.689 5.747 560,622 +0.04(+0.67%)
Jul 22, 2009 5.587 5.837 5.491 5.709 486,103 +0.10(+1.83%)
Jul 21, 2009 5.798 5.798 5.529 5.606 257,955 -0.15(-2.67%)
Jul 20, 2009 5.670 5.805 5.612 5.760 410,487 +0.11(+1.93%)
Jul 17, 2009 5.856 5.856 5.561 5.651 343,909 -0.19(-3.29%)
Jul 16, 2009 5.612 5.856 5.612 5.843 268,807 +0.18(+3.17%)
Jul 15, 2009 5.561 5.664 5.452 5.664 594,986 +0.21(+3.76%)
Jul 14, 2009 5.382 5.510 5.356 5.459 335,790 +0.06(+1.19%)
Jul 13, 2009 5.157 5.414 5.112 5.394 567,374 +0.26(+5.12%)
Jul 10, 2009 4.997 5.170 4.997 5.131 293,624 +0.12(+2.30%)
Jul 09, 2009 4.913 5.067 4.824 5.016 601,905 +0.09(+1.82%)
Jul 08, 2009 5.035 5.048 4.817 4.926 336,352 -0.09(-1.79%)
Jul 07, 2009 5.202 5.202 4.971 5.016 258,206 -0.20(-3.81%)
Jul 06, 2009 5.183 5.234 5.054 5.215 293,746 -0.01(-0.25%)
Jul 02, 2009 5.189 5.298 5.163 5.228 425,064 -0.05(-0.97%)
Jul 01, 2009 5.260 5.375 5.215 5.279 245,572 +0.05(+0.98%)
Jun 30, 2009 5.349 5.394 5.202 5.228 294,341 -0.10(-1.93%)
Jun 29, 2009 5.555 5.561 5.273 5.330 477,348 -0.24(-4.26%)
Jun 26, 2009 5.369 5.664 5.356 5.568 869,614 +0.14(+2.60%)
Jun 25, 2009 5.208 5.439 5.106 5.426 328,478 +0.28(+5.35%)
Jun 24, 2009 5.343 5.449 5.131 5.151 632,216 -0.15(-2.90%)
Jun 23, 2009 5.266 5.407 5.138 5.305 724,136 +0.10(+1.97%)
Jun 22, 2009 5.356 5.369 5.202 5.202 614,546 -0.19(-3.45%)
Jun 19, 2009 5.439 5.555 5.362 5.388 648,177 +0.06(+1.20%)
Jun 18, 2009 5.420 5.459 5.285 5.324 799,116 -0.08(-1.43%)
Jun 17, 2009 5.568 5.651 5.394 5.401 1,330,117 -0.11(-1.98%)
Jun 16, 2009 5.702 5.709 5.362 5.510 1,673,163 +0.37(+7.11%)
Jun 15, 2009 5.253 5.343 5.067 5.144 402,016 -0.20(-3.72%)
Jun 12, 2009 5.349 5.356 5.253 5.343 382,305 -0.04(-0.83%)
Jun 11, 2009 5.446 5.516 5.349 5.388 840,840 -0.01(-0.24%)
Jun 10, 2009 5.478 5.561 5.292 5.401 968,434 -0.07(-1.29%)
Jun 09, 2009 5.491 5.587 5.388 5.471 856,351 +0.01(+0.12%)
Jun 08, 2009 5.382 5.510 5.240 5.465 1,318,161 +0.01(+0.12%)
Jun 05, 2009 5.593 5.593 5.407 5.459 665,092 -0.02(-0.35%)
Jun 04, 2009 5.619 5.622 5.349 5.478 801,484 -0.12(-2.06%)
Jun 03, 2009 5.491 5.600 5.330 5.593 1,307,506 +0.01(+0.11%)
Jun 02, 2009 5.240 5.699 5.131 5.587 1,374,830 +0.30(+5.70%)
Jun 01, 2009 5.074 5.369 4.920 5.285 742,402 +0.28(+5.51%)
May 29, 2009 4.862 5.010 4.779 5.010 865,989 +0.19(+3.99%)
May 28, 2009 4.689 4.862 4.644 4.817 815,342 +0.17(+3.59%)
May 27, 2009 4.522 4.753 4.445 4.650 1,773,251 +0.29(+6.62%)
May 26, 2009 4.047 4.375 3.983 4.362 1,122,590 +0.26(+6.25%)
May 22, 2009 4.041 4.105 3.970 4.105 687,984 +0.08(+2.07%)
May 21, 2009 3.938 4.028 3.861 4.022 647,555 +0.03(+0.80%)
May 20, 2009 3.983 4.124 3.926 3.990 611,766 +0.06(+1.47%)
May 19, 2009 4.131 4.169 3.913 3.932 490,732 -0.25(-5.98%)
May 18, 2009 3.938 4.182 3.849 4.182 607,918 +0.26(+6.71%)
May 15, 2009 4.105 4.208 3.900 3.919 530,971 -0.16(-3.93%)
May 14, 2009 3.990 4.189 3.791 4.079 1,046,080 +0.12(+3.08%)
May 13, 2009 4.310 4.310 3.932 3.958 1,075,618 -0.47(-10.71%)
May 12, 2009 4.605 4.631 4.349 4.432 766,308 -0.10(-2.26%)
May 11, 2009 4.535 4.599 4.342 4.535 1,056,353 -0.19(-3.94%)
May 08, 2009 4.894 5.067 4.233 4.721 2,780,984 -0.34(-6.72%)
May 07, 2009 5.292 5.452 5.003 5.061 953,243 -0.16(-3.07%)
May 06, 2009 5.452 5.529 5.138 5.221 466,765 -0.17(-3.10%)
May 05, 2009 5.465 5.612 5.305 5.388 630,418 -0.12(-2.21%)
May 04, 2009 5.375 5.548 5.337 5.510 557,635 +0.08(+1.42%)
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.