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

Cogent Comm Hlds (NQ: CCOI )

60.01 -3.39 (-5.35%)
Streaming Delayed Price Updated: 12:10 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 (%)
Jan 31, 2012 9.846 9.948 9.692 9.775 763,126 -0.04(-0.39%)
Jan 30, 2012 10.07 10.10 9.795 9.814 415,863 -0.37(-3.59%)
Jan 27, 2012 9.641 10.29 9.512 10.18 1,269,305 +0.62(+6.51%)
Jan 26, 2012 9.576 9.621 9.397 9.557 954,576 +0.06(+0.61%)
Jan 25, 2012 9.718 9.846 9.467 9.499 1,055,971 -0.22(-2.24%)
Jan 24, 2012 9.878 9.909 9.686 9.718 564,254 -0.18(-1.81%)
Jan 23, 2012 9.942 10.24 9.737 9.897 1,173,896 +0.08(+0.85%)
Jan 20, 2012 11.55 11.70 9.301 9.814 14,452,773 -2.25(-18.66%)
Jan 19, 2012 12.32 12.39 12.01 12.07 1,051,457 -0.25(-2.03%)
Jan 18, 2012 12.03 12.50 11.89 12.32 1,188,105 +0.30(+2.46%)
Jan 17, 2012 11.62 12.06 11.47 12.02 828,087 +0.52(+4.52%)
Jan 13, 2012 11.46 11.58 11.22 11.50 1,998,410 -0.10(-0.83%)
Jan 12, 2012 11.37 11.60 11.21 11.60 307,018 +0.20(+1.75%)
Jan 11, 2012 11.01 11.40 11.01 11.40 416,037 +0.31(+2.84%)
Jan 10, 2012 10.96 11.10 10.78 11.08 641,175 +0.28(+2.55%)
Jan 09, 2012 10.87 10.92 10.65 10.81 646,878 -0.01(-0.06%)
Jan 06, 2012 10.77 11.05 10.62 10.81 777,135 +0.02(+0.18%)
Jan 05, 2012 10.62 10.81 10.42 10.80 324,100 +0.09(+0.84%)
Jan 04, 2012 10.77 10.89 10.44 10.71 382,827 -0.13(-1.18%)
Dec 30, 2011 10.71 10.85 10.65 10.83 292,065 +0.15(+1.44%)
Dec 29, 2011 10.54 10.81 10.49 10.68 237,649 +0.20(+1.90%)
Dec 28, 2011 10.79 10.79 10.44 10.48 170,422 -0.29(-2.74%)
Dec 27, 2011 10.90 10.98 10.63 10.78 144,550 -0.12(-1.12%)
Dec 23, 2011 10.94 10.94 10.63 10.90 271,489 +0.03(+0.30%)
Dec 21, 2011 10.78 10.96 10.44 10.87 343,173 +0.10(+0.89%)
Dec 20, 2011 10.74 11.05 10.19 10.77 630,060 +0.26(+2.50%)
Dec 19, 2011 10.83 11.02 10.48 10.51 385,516 -0.23(-2.15%)
Dec 16, 2011 10.60 10.92 10.55 10.74 510,981 +0.24(+2.32%)
Dec 15, 2011 11.13 11.13 10.40 10.49 879,121 -0.47(-4.33%)
Dec 14, 2011 11.11 11.23 10.88 10.97 628,948 -0.27(-2.40%)
Dec 13, 2011 11.19 11.38 11.14 11.24 1,104,751 -0.21(-1.79%)
Dec 12, 2011 10.87 11.44 10.86 11.44 529,815 +0.46(+4.14%)
Dec 09, 2011 10.52 11.09 10.49 10.99 539,782 +0.50(+4.77%)
Dec 08, 2011 10.65 10.70 10.44 10.49 486,328 -0.22(-2.04%)
Dec 07, 2011 10.68 10.81 10.38 10.71 265,761 -0.03(-0.30%)
Dec 06, 2011 10.75 10.84 10.61 10.74 271,455 -0.04(-0.36%)
Dec 05, 2011 10.93 10.95 10.65 10.78 436,522 +0.04(+0.36%)
Dec 02, 2011 10.63 10.94 10.63 10.74 327,096 +0.17(+1.64%)
Dec 01, 2011 10.83 10.96 10.51 10.56 484,488 -0.35(-3.17%)
Nov 30, 2011 10.26 10.91 10.19 10.91 1,257,508 +0.77(+7.59%)
Nov 29, 2011 9.827 10.17 9.737 10.14 377,101 +0.28(+2.80%)
Nov 28, 2011 9.557 9.865 9.448 9.865 381,059 +0.59(+6.36%)
Nov 25, 2011 9.307 9.416 9.192 9.275 150,176 -0.07(-0.76%)
Nov 23, 2011 9.499 9.570 9.288 9.346 268,135 -0.28(-2.87%)
Nov 22, 2011 9.833 9.929 9.512 9.621 542,481 -0.23(-2.34%)
Nov 21, 2011 10.000 10.000 9.686 9.852 244,273 -0.35(-3.46%)
Nov 18, 2011 10.37 10.41 10.01 10.21 299,890 -0.18(-1.73%)
Nov 17, 2011 10.52 10.59 10.33 10.38 601,556 -0.03(-0.31%)
Nov 16, 2011 10.33 10.49 10.19 10.42 482,161 +0.00(+0.00%)
Nov 15, 2011 10.29 10.51 10.26 10.42 983,794 +0.05(+0.46%)
Nov 14, 2011 10.47 10.49 10.21 10.37 1,561,096 -0.14(-1.31%)
Nov 11, 2011 10.04 10.53 10.01 10.51 486,131 +0.58(+5.88%)
Nov 10, 2011 10.33 10.38 9.897 9.923 296,253 -0.24(-2.34%)
Nov 09, 2011 10.35 10.51 10.15 10.16 519,959 -0.40(-3.83%)
Nov 08, 2011 10.72 10.72 10.49 10.56 628,803 -0.08(-0.78%)
Nov 07, 2011 10.78 10.90 10.52 10.65 859,461 +0.04(+0.36%)
Nov 04, 2011 10.52 10.69 10.25 10.61 700,461 +0.26(+2.48%)
Nov 03, 2011 10.000 10.40 9.839 10.35 462,175 +0.27(+2.67%)
Nov 02, 2011 10.01 10.10 9.833 10.08 489,100 +0.25(+2.54%)
Nov 01, 2011 9.948 10.15 9.762 9.833 468,493 -0.46(-4.49%)
Oct 31, 2011 9.993 10.37 9.993 10.29 379,849 +0.13(+1.33%)
Oct 28, 2011 10.21 10.48 10.12 10.16 341,564 -0.06(-0.56%)
Oct 27, 2011 10.17 10.26 9.891 10.22 1,049,074 +0.42(+4.25%)
Oct 26, 2011 9.878 9.923 9.669 9.801 837,226 +0.03(+0.33%)
Oct 25, 2011 9.987 10.12 9.730 9.769 511,932 -0.28(-2.75%)
Oct 24, 2011 9.859 10.26 9.801 10.04 334,020 +0.24(+2.49%)
Oct 21, 2011 9.878 9.923 9.621 9.801 374,743 +0.09(+0.92%)
Oct 20, 2011 9.493 9.743 9.493 9.711 483,564 +0.19(+1.95%)
Oct 19, 2011 9.705 9.795 9.429 9.525 288,372 -0.22(-2.24%)
Oct 18, 2011 9.564 9.884 9.333 9.743 479,685 +0.20(+2.08%)
Oct 17, 2011 9.705 9.705 9.467 9.544 572,188 -0.24(-2.43%)
Oct 14, 2011 9.859 9.968 9.711 9.782 772,870 +0.01(+0.07%)
Oct 13, 2011 9.621 9.795 9.499 9.775 595,861 +0.08(+0.86%)
Oct 12, 2011 9.506 9.795 9.506 9.692 347,239 +0.28(+2.93%)
Oct 11, 2011 9.192 9.455 9.044 9.416 666,444 +0.17(+1.80%)
Oct 10, 2011 9.127 9.269 8.871 9.249 654,622 +0.30(+3.37%)
Oct 07, 2011 9.115 9.147 8.775 8.948 369,865 -0.16(-1.76%)
Oct 06, 2011 8.884 9.147 8.768 9.108 409,577 +0.22(+2.53%)
Oct 05, 2011 8.730 8.954 8.531 8.884 274,255 +0.14(+1.61%)
Oct 04, 2011 8.197 8.781 8.101 8.743 727,945 +0.51(+6.24%)
Oct 03, 2011 8.518 8.826 8.223 8.229 536,538 -0.40(-4.61%)
Sep 30, 2011 8.813 8.961 8.576 8.627 476,224 -0.33(-3.65%)
Sep 29, 2011 9.339 9.339 8.595 8.954 402,751 -0.15(-1.62%)
Sep 28, 2011 9.192 9.429 9.083 9.102 485,251 -0.12(-1.25%)
Sep 27, 2011 9.506 9.609 9.115 9.217 737,000 -0.14(-1.51%)
Sep 26, 2011 9.237 9.390 8.823 9.358 518,996 +0.17(+1.81%)
Sep 23, 2011 8.954 9.390 8.884 9.192 659,154 +0.22(+2.43%)
Sep 22, 2011 8.691 9.050 8.595 8.974 848,151 -0.03(-0.36%)
Sep 21, 2011 9.211 9.602 8.974 9.006 552,080 -0.20(-2.16%)
Sep 20, 2011 9.256 9.487 9.018 9.204 934,359 +0.01(+0.07%)
Sep 19, 2011 8.762 9.339 8.563 9.198 941,448 +0.31(+3.54%)
Sep 16, 2011 8.595 9.455 8.435 8.884 2,970,060 +0.37(+4.37%)
Sep 15, 2011 8.595 8.711 8.403 8.512 533,197 -0.01(-0.08%)
Sep 14, 2011 8.576 8.698 8.262 8.518 314,697 +0.04(+0.45%)
Sep 13, 2011 8.095 8.544 8.082 8.480 328,866 +0.44(+5.42%)
Sep 12, 2011 7.979 8.242 7.934 8.043 510,285 -0.09(-1.10%)
Sep 09, 2011 8.223 8.312 8.030 8.133 398,374 -0.17(-2.01%)
Sep 08, 2011 8.499 8.569 8.217 8.300 215,091 -0.25(-2.93%)
Sep 07, 2011 8.499 8.627 8.403 8.550 422,963 +0.19(+2.30%)
Sep 06, 2011 8.172 8.377 8.037 8.358 418,705 -0.09(-1.06%)
Sep 02, 2011 8.634 8.864 8.390 8.448 303,613 -0.38(-4.36%)
Sep 01, 2011 9.127 9.211 8.775 8.832 505,195 -0.26(-2.89%)
Aug 31, 2011 9.474 9.474 8.929 9.095 401,668 -0.35(-3.73%)
Aug 30, 2011 9.127 9.519 9.012 9.448 407,081 +0.28(+3.01%)
Aug 29, 2011 8.903 9.179 8.826 9.172 288,986 +0.35(+3.92%)
Aug 26, 2011 8.274 8.938 8.193 8.826 388,656 +0.49(+5.85%)
Aug 25, 2011 8.743 8.743 8.281 8.339 208,605 -0.35(-3.99%)
Aug 24, 2011 8.499 8.788 8.409 8.685 198,459 +0.20(+2.34%)
Aug 23, 2011 8.274 8.608 8.095 8.486 588,379 +0.25(+3.04%)
Aug 22, 2011 8.582 8.582 8.108 8.236 260,637 -0.14(-1.68%)
Aug 19, 2011 8.236 8.698 8.204 8.377 340,354 -0.03(-0.38%)
Aug 18, 2011 8.832 8.832 8.339 8.409 486,551 -0.71(-7.74%)
Aug 17, 2011 9.057 9.147 8.820 9.115 290,261 +0.08(+0.92%)
Aug 16, 2011 9.429 9.429 8.788 9.031 678,980 -0.49(-5.19%)
Aug 15, 2011 9.410 9.549 9.301 9.525 185,262 +0.22(+2.41%)
Aug 12, 2011 9.204 9.326 9.018 9.301 342,592 +0.17(+1.83%)
Aug 11, 2011 8.897 9.320 8.788 9.134 696,387 +0.47(+5.48%)
Aug 10, 2011 8.646 8.929 8.204 8.659 960,716 -0.01(-0.07%)
Aug 09, 2011 8.518 8.698 7.845 8.666 1,380,185 +0.15(+1.81%)
Aug 08, 2011 9.256 9.711 8.505 8.512 838,014 -0.98(-10.34%)
Aug 05, 2011 9.455 9.705 9.044 9.493 875,296 +0.36(+3.93%)
Aug 04, 2011 9.679 9.823 9.121 9.134 617,224 -0.63(-6.44%)
Aug 03, 2011 9.762 9.801 9.506 9.762 559,847 +0.01(+0.07%)
Aug 02, 2011 9.686 9.936 9.686 9.756 450,593 +0.04(+0.40%)
Aug 01, 2011 9.807 10.03 9.641 9.718 585,331 +0.05(+0.53%)
Jul 29, 2011 9.730 9.820 9.621 9.666 215,518 -0.15(-1.57%)
Jul 28, 2011 9.769 9.923 9.721 9.820 179,333 +0.03(+0.26%)
Jul 27, 2011 10.11 10.12 9.762 9.795 332,280 -0.39(-3.84%)
Jul 26, 2011 10.22 10.26 10.14 10.19 167,093 -0.04(-0.44%)
Jul 25, 2011 10.22 10.33 10.17 10.23 261,814 -0.09(-0.87%)
Jul 22, 2011 10.26 10.40 10.21 10.32 182,952 -0.04(-0.37%)
Jul 21, 2011 10.41 10.46 10.26 10.36 705,223 -0.04(-0.43%)
Jul 20, 2011 10.54 10.67 10.28 10.40 574,298 -0.09(-0.86%)
Jul 19, 2011 10.66 10.71 10.46 10.49 462,612 -0.03(-0.30%)
Jul 18, 2011 10.69 10.69 10.36 10.53 192,859 -0.24(-2.20%)
Jul 15, 2011 10.75 10.78 10.62 10.76 281,693 +0.02(+0.18%)
Jul 14, 2011 11.10 11.17 10.74 10.74 285,017 -0.33(-3.01%)
Jul 13, 2011 10.93 11.29 10.91 11.08 273,307 +0.20(+1.83%)
Jul 12, 2011 10.89 11.01 10.76 10.88 592,682 -0.02(-0.18%)
Jul 11, 2011 11.19 11.36 10.88 10.90 498,697 -0.42(-3.74%)
Jul 08, 2011 11.30 11.46 11.23 11.32 217,336 -0.11(-0.95%)
Jul 07, 2011 11.42 11.54 11.36 11.43 461,444 +0.06(+0.56%)
Jul 06, 2011 11.08 11.39 11.07 11.37 307,250 +0.29(+2.66%)
Jul 05, 2011 10.98 11.10 10.85 11.07 392,989 +0.13(+1.23%)
Jul 01, 2011 10.88 11.08 10.76 10.94 507,591 +0.03(+0.24%)
Jun 30, 2011 10.83 10.95 10.82 10.91 567,072 +0.05(+0.47%)
Jun 29, 2011 10.84 11.05 10.70 10.86 403,716 +0.07(+0.65%)
Jun 28, 2011 10.76 10.87 10.72 10.79 607,747 +0.02(+0.18%)
Jun 27, 2011 10.57 10.85 10.42 10.77 745,131 +0.37(+3.51%)
Jun 24, 2011 10.12 10.52 10.08 10.40 941,697 +0.30(+3.02%)
Jun 23, 2011 9.929 10.11 9.801 10.10 419,520 +0.05(+0.48%)
Jun 22, 2011 10.01 10.13 9.993 10.05 1,192,015 +0.04(+0.45%)
Jun 21, 2011 10.01 10.17 9.942 10.01 672,621 +0.08(+0.84%)
Jun 20, 2011 9.929 9.987 9.788 9.923 555,926 +0.08(+0.78%)
Jun 17, 2011 10.06 10.13 9.673 9.846 765,920 -0.12(-1.22%)
Jun 16, 2011 9.775 10.20 9.711 9.968 893,497 +0.22(+2.30%)
Jun 15, 2011 9.666 9.942 9.641 9.743 404,945 -0.06(-0.59%)
Jun 14, 2011 9.673 9.910 9.641 9.801 295,903 +0.25(+2.62%)
Jun 13, 2011 9.589 9.625 9.448 9.551 235,553 +0.01(+0.07%)
Jun 10, 2011 9.493 9.628 9.448 9.544 297,969 -0.02(-0.20%)
Jun 09, 2011 9.576 9.692 9.448 9.564 377,713 +0.04(+0.47%)
Jun 08, 2011 9.551 9.628 9.371 9.519 262,383 -0.07(-0.74%)
Jun 07, 2011 9.692 9.702 9.519 9.589 457,476 -0.03(-0.27%)
Jun 06, 2011 9.762 9.769 9.570 9.615 339,629 -0.13(-1.28%)
Jun 03, 2011 9.602 9.859 9.602 9.740 326,861 +0.58(+6.34%)
May 24, 2011 8.903 9.326 8.615 9.160 929,485 +0.26(+2.88%)
May 23, 2011 8.935 8.954 8.826 8.903 188,628 -0.24(-2.60%)
May 20, 2011 9.153 9.204 8.967 9.140 247,782 -0.08(-0.84%)
May 19, 2011 9.288 9.301 9.083 9.217 212,943 +0.01(+0.14%)
May 18, 2011 9.012 9.333 8.890 9.204 365,187 +0.20(+2.21%)
May 17, 2011 8.916 9.050 8.877 9.006 292,729 +0.01(+0.07%)
May 16, 2011 9.198 9.320 8.974 8.999 342,727 -0.26(-2.77%)
May 13, 2011 9.544 9.583 9.204 9.256 417,157 -0.24(-2.57%)
May 12, 2011 9.423 9.544 9.352 9.499 171,912 +0.00(+0.00%)
May 11, 2011 9.589 9.711 9.448 9.499 211,945 -0.14(-1.46%)
May 10, 2011 9.474 9.660 9.474 9.641 198,146 +0.17(+1.83%)
May 09, 2011 9.378 9.480 9.313 9.467 214,117 +0.06(+0.65%)
May 06, 2011 9.390 9.589 9.346 9.406 453,928 +0.14(+1.56%)
May 05, 2011 8.929 9.410 8.892 9.262 508,731 +0.26(+2.85%)
May 04, 2011 9.172 9.172 8.929 9.006 351,417 -0.19(-2.09%)
May 03, 2011 9.243 9.384 9.089 9.198 343,769 -0.06(-0.62%)
May 02, 2011 9.230 9.397 9.172 9.256 697,505 -0.05(-0.55%)
Apr 29, 2011 9.192 9.307 9.108 9.307 262,192 +0.15(+1.61%)
Apr 28, 2011 9.134 9.224 8.993 9.160 257,211 -0.01(-0.07%)
Apr 27, 2011 8.877 9.301 8.877 9.166 465,102 +0.29(+3.25%)
Apr 26, 2011 8.941 9.083 8.864 8.877 425,481 -0.04(-0.50%)
Apr 25, 2011 8.922 8.922 8.839 8.922 211,053 +0.06(+0.65%)
Apr 21, 2011 8.903 8.948 8.775 8.864 132,827 +0.05(+0.58%)
Apr 20, 2011 8.749 8.820 8.640 8.813 269,484 +0.22(+2.54%)
Apr 19, 2011 8.467 8.717 8.467 8.595 752,532 +0.18(+2.13%)
Apr 18, 2011 8.133 8.425 8.133 8.415 581,797 +0.08(+1.00%)
Apr 15, 2011 8.332 8.435 8.204 8.332 1,113,992 -0.04(-0.54%)
Apr 14, 2011 8.525 8.588 8.313 8.377 606,261 -0.26(-2.97%)
Apr 13, 2011 9.147 9.179 8.576 8.634 752,761 -0.43(-4.74%)
Apr 12, 2011 9.384 9.434 9.044 9.063 736,912 -0.38(-4.01%)
Apr 11, 2011 9.365 9.775 9.352 9.442 1,061,970 +0.13(+1.38%)
Apr 08, 2011 9.397 9.410 9.179 9.313 425,599 -0.01(-0.07%)
Apr 07, 2011 9.403 9.455 9.262 9.320 481,974 -0.07(-0.75%)
Apr 06, 2011 9.429 9.448 9.320 9.390 313,394 -0.02(-0.20%)
Apr 05, 2011 9.435 9.619 9.378 9.410 214,062 -0.05(-0.54%)
Apr 04, 2011 9.397 9.532 9.384 9.461 314,888 +0.06(+0.61%)
Apr 01, 2011 9.185 9.621 9.127 9.403 361,309 +0.26(+2.88%)
Mar 31, 2011 8.755 9.166 8.755 9.140 596,003 -0.01(-0.14%)
Mar 30, 2011 9.147 9.179 9.018 9.153 434,434 +0.06(+0.71%)
Mar 29, 2011 8.929 9.102 8.807 9.089 357,683 +0.17(+1.94%)
Mar 28, 2011 9.031 9.134 8.890 8.916 287,959 -0.11(-1.21%)
Mar 25, 2011 9.031 9.163 8.974 9.025 447,970 +0.05(+0.57%)
Mar 24, 2011 8.974 9.025 8.832 8.974 323,681 +0.08(+0.94%)
Mar 23, 2011 9.038 9.076 8.890 8.890 341,647 -0.19(-2.12%)
Mar 22, 2011 9.089 9.172 9.076 9.083 101,746 -0.01(-0.14%)
Mar 21, 2011 9.140 9.204 8.935 9.095 200,272 +0.22(+2.53%)
Mar 18, 2011 8.871 8.909 8.698 8.871 388,750 +0.13(+1.54%)
Mar 17, 2011 9.070 9.089 8.704 8.736 342,219 -0.18(-2.01%)
Mar 16, 2011 9.038 9.076 8.797 8.916 365,266 -0.17(-1.84%)
Mar 15, 2011 8.929 9.121 8.852 9.083 213,499 -0.15(-1.60%)
Mar 14, 2011 9.115 9.275 8.954 9.230 254,669 -0.04(-0.42%)
Mar 11, 2011 9.185 9.378 9.031 9.269 416,834 -0.08(-0.82%)
Mar 10, 2011 9.403 9.429 9.153 9.346 461,111 -0.22(-2.28%)
Mar 09, 2011 9.564 9.628 9.339 9.564 212,480 -0.05(-0.50%)
Mar 08, 2011 9.480 9.698 9.127 9.612 313,004 +0.11(+1.18%)
Mar 07, 2011 10.01 10.18 9.301 9.499 376,597 -0.45(-4.51%)
Mar 04, 2011 10.13 10.35 9.814 9.948 761,852 +0.25(+2.58%)
Mar 03, 2011 9.378 9.801 9.281 9.698 437,504 +0.44(+4.71%)
Mar 02, 2011 9.115 9.313 8.935 9.262 311,974 +0.12(+1.33%)
Mar 01, 2011 9.467 9.538 9.102 9.140 463,585 -0.31(-3.32%)
Feb 28, 2011 9.493 9.538 9.281 9.455 746,709 +0.01(+0.07%)
Feb 25, 2011 9.506 9.660 9.378 9.448 466,916 +0.04(+0.41%)
Feb 24, 2011 9.884 9.990 9.294 9.410 692,011 +0.52(+5.84%)
Feb 23, 2011 9.012 9.063 8.672 8.890 419,106 -0.12(-1.35%)
Feb 22, 2011 9.217 9.320 8.961 9.012 441,663 -0.33(-3.57%)
Feb 18, 2011 9.416 9.429 9.237 9.346 248,987 +0.01(+0.07%)
Feb 17, 2011 9.269 9.371 9.147 9.339 200,555 +0.06(+0.69%)
Feb 16, 2011 9.281 9.307 9.160 9.275 216,137 +0.06(+0.70%)
Feb 15, 2011 9.044 9.230 9.012 9.211 209,419 +0.13(+1.48%)
Feb 14, 2011 9.018 9.198 8.909 9.076 470,326 +0.04(+0.43%)
Feb 11, 2011 8.832 9.095 8.775 9.038 188,821 +0.15(+1.66%)
Feb 10, 2011 8.691 8.974 8.659 8.890 174,377 +0.10(+1.17%)
Feb 09, 2011 9.070 9.172 8.678 8.788 302,005 -0.15(-1.72%)
Feb 08, 2011 8.512 9.006 8.415 8.941 251,883 +0.40(+4.73%)
Feb 07, 2011 8.557 8.768 8.486 8.537 191,077 +0.01(+0.15%)
Feb 04, 2011 8.608 8.698 8.403 8.525 368,426 -0.05(-0.60%)
Feb 03, 2011 8.755 8.820 8.492 8.576 286,532 -0.17(-1.91%)
Feb 02, 2011 8.871 8.941 8.704 8.743 273,611 -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.