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

Cogent Comm Hlds (NQ: CCOI )

58.88 -0.93 (-1.55%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 22, 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 28, 2011 9.334 9.378 9.126 9.296 759,466 +0.01(+0.07%)
Feb 25, 2011 9.346 9.498 9.220 9.289 474,894 +0.04(+0.41%)
Feb 24, 2011 9.718 9.822 9.138 9.252 703,833 +0.51(+5.84%)
Feb 23, 2011 8.861 8.911 8.526 8.741 426,266 -0.12(-1.35%)
Feb 22, 2011 9.062 9.163 8.810 8.861 449,209 -0.33(-3.57%)
Feb 18, 2011 9.258 9.271 9.081 9.189 253,241 +0.01(+0.07%)
Feb 17, 2011 9.113 9.214 8.993 9.182 203,981 +0.06(+0.69%)
Feb 16, 2011 9.126 9.151 9.006 9.119 219,830 +0.06(+0.70%)
Feb 15, 2011 8.892 9.075 8.861 9.056 212,997 +0.13(+1.48%)
Feb 14, 2011 8.867 9.044 8.760 8.924 478,361 +0.04(+0.43%)
Feb 11, 2011 8.684 8.943 8.627 8.886 192,047 +0.15(+1.66%)
Feb 10, 2011 8.545 8.823 8.514 8.741 177,356 +0.10(+1.17%)
Feb 09, 2011 8.917 9.018 8.533 8.640 307,165 -0.15(-1.72%)
Feb 08, 2011 8.369 8.854 8.274 8.791 256,186 +0.40(+4.73%)
Feb 07, 2011 8.413 8.621 8.344 8.394 194,342 +0.01(+0.15%)
Feb 04, 2011 8.463 8.552 8.262 8.381 374,721 -0.05(-0.60%)
Feb 03, 2011 8.608 8.671 8.350 8.432 291,427 -0.16(-1.91%)
Feb 02, 2011 8.722 8.791 8.558 8.596 278,285 -0.18(-2.01%)
Feb 01, 2011 8.653 8.861 8.640 8.772 251,009 +0.17(+1.98%)
Jan 31, 2011 8.425 8.621 8.299 8.602 516,616 +0.23(+2.71%)
Jan 28, 2011 8.728 8.728 8.331 8.375 341,701 -0.33(-3.84%)
Jan 27, 2011 8.873 8.873 8.571 8.709 329,014 -0.15(-1.71%)
Jan 26, 2011 8.779 9.012 8.637 8.861 389,453 +0.12(+1.37%)
Jan 25, 2011 8.722 8.867 8.533 8.741 343,967 -0.05(-0.57%)
Jan 24, 2011 8.873 8.911 8.772 8.791 259,265 -0.06(-0.64%)
Jan 21, 2011 9.239 9.252 8.835 8.848 377,335 -0.30(-3.31%)
Jan 20, 2011 9.321 9.340 8.974 9.151 488,578 -0.25(-2.62%)
Jan 19, 2011 9.586 9.611 9.359 9.397 539,378 -0.17(-1.78%)
Jan 18, 2011 9.573 9.598 9.460 9.567 326,328 +0.00(+0.00%)
Jan 14, 2011 9.334 9.611 9.233 9.567 700,745 +0.25(+2.64%)
Jan 13, 2011 9.277 9.453 9.233 9.321 585,281 +0.00(+0.00%)
Jan 12, 2011 9.132 9.390 9.081 9.321 428,716 +0.26(+2.85%)
Jan 11, 2011 8.930 9.138 8.905 9.062 378,907 +0.15(+1.70%)
Jan 10, 2011 8.653 8.943 8.577 8.911 1,049,935 +0.25(+2.84%)
Jan 07, 2011 8.804 8.980 8.495 8.665 729,656 -0.11(-1.22%)
Jan 06, 2011 9.176 9.264 8.678 8.772 431,578 -0.41(-4.46%)
Jan 05, 2011 8.798 9.195 8.798 9.182 703,029 +0.41(+4.67%)
Jan 04, 2011 8.980 9.050 8.596 8.772 848,292 -0.12(-1.35%)
Jan 03, 2011 8.974 9.119 8.804 8.892 380,299 -0.03(-0.28%)
Dec 31, 2010 9.012 9.031 8.898 8.917 272,050 -0.09(-1.05%)
Dec 30, 2010 8.974 9.100 8.930 9.012 153,517 +0.05(+0.56%)
Dec 29, 2010 8.753 9.100 8.741 8.962 333,639 +0.23(+2.60%)
Dec 28, 2010 8.728 8.816 8.602 8.735 217,705 +0.02(+0.22%)
Dec 27, 2010 8.552 8.747 8.438 8.716 130,688 +0.11(+1.25%)
Dec 23, 2010 8.482 8.634 8.413 8.608 184,815 +0.10(+1.19%)
Dec 22, 2010 8.211 8.564 8.186 8.507 352,412 +0.31(+3.77%)
Dec 21, 2010 8.034 8.287 8.034 8.198 449,699 +0.23(+2.93%)
Dec 20, 2010 7.952 8.053 7.835 7.965 388,243 +0.08(+0.96%)
Dec 17, 2010 7.940 7.952 7.757 7.889 429,680 -0.04(-0.48%)
Dec 16, 2010 7.902 7.927 7.751 7.927 354,345 +0.06(+0.72%)
Dec 15, 2010 7.725 7.877 7.656 7.871 315,672 +0.15(+1.96%)
Dec 14, 2010 7.593 7.732 7.536 7.719 179,444 +0.17(+2.26%)
Dec 13, 2010 7.637 7.637 7.536 7.549 123,247 -0.04(-0.50%)
Dec 10, 2010 7.637 7.713 7.549 7.587 397,894 -0.04(-0.50%)
Dec 09, 2010 7.789 7.789 7.568 7.625 307,420 -0.09(-1.23%)
Dec 08, 2010 7.568 7.763 7.536 7.719 235,961 +0.16(+2.09%)
Dec 07, 2010 7.675 7.883 7.511 7.561 415,932 -0.23(-2.91%)
Dec 06, 2010 7.858 7.871 7.744 7.789 576,428 -0.09(-1.12%)
Dec 03, 2010 7.807 7.883 7.700 7.877 209,927 +0.05(+0.64%)
Dec 02, 2010 7.757 7.858 7.719 7.826 194,622 +0.09(+1.22%)
Dec 01, 2010 7.732 7.864 7.688 7.732 307,363 +0.09(+1.16%)
Nov 30, 2010 7.574 7.662 7.511 7.643 376,987 -0.04(-0.49%)
Nov 29, 2010 7.536 7.688 7.505 7.681 242,495 +0.09(+1.25%)
Nov 26, 2010 7.568 7.656 7.480 7.587 142,303 +0.01(+0.08%)
Nov 24, 2010 7.543 7.580 7.580 7.580 299,362 +0.12(+1.61%)
Nov 23, 2010 7.442 7.536 7.297 7.461 179,766 -0.08(-1.00%)
Nov 22, 2010 7.524 7.593 7.416 7.536 183,036 -0.03(-0.42%)
Nov 19, 2010 7.423 7.593 7.338 7.568 615,472 +0.12(+1.61%)
Nov 18, 2010 7.442 7.599 7.379 7.448 376,095 +0.09(+1.20%)
Nov 17, 2010 7.290 7.416 7.290 7.360 342,416 +0.09(+1.30%)
Nov 16, 2010 7.221 7.303 7.177 7.265 310,398 -0.03(-0.43%)
Nov 15, 2010 7.328 7.423 7.196 7.297 141,263 +0.04(+0.61%)
Nov 12, 2010 7.316 7.404 7.152 7.252 146,047 -0.15(-2.04%)
Nov 11, 2010 7.473 7.543 7.404 7.404 103,515 -0.18(-2.33%)
Nov 10, 2010 7.366 7.612 7.334 7.580 486,616 +0.25(+3.44%)
Nov 09, 2010 7.259 7.555 7.252 7.328 314,840 -0.12(-1.61%)
Nov 08, 2010 7.290 7.492 7.290 7.448 470,132 +0.11(+1.46%)
Nov 05, 2010 7.309 7.489 7.215 7.341 456,401 +0.03(+0.34%)
Nov 04, 2010 6.962 7.524 6.962 7.316 1,384,154 +0.49(+7.11%)
Nov 03, 2010 6.805 6.880 6.710 6.830 146,169 +0.05(+0.74%)
Nov 02, 2010 6.716 6.817 6.622 6.779 298,626 +0.15(+2.28%)
Nov 01, 2010 6.899 6.899 6.578 6.628 267,469 -0.21(-3.13%)
Oct 29, 2010 6.792 6.880 6.767 6.843 261,885 +0.02(+0.28%)
Oct 28, 2010 7.208 7.208 6.811 6.824 185,746 -0.30(-4.16%)
Oct 27, 2010 7.145 7.265 6.843 7.120 370,620 -0.01(-0.09%)
Oct 25, 2010 7.063 7.240 7.063 7.126 174,377 +0.09(+1.35%)
Oct 22, 2010 7.032 7.076 6.906 7.032 319,505 +0.04(+0.63%)
Oct 21, 2010 6.912 7.032 6.868 6.988 620,309 +0.12(+1.74%)
Oct 20, 2010 6.597 6.912 6.559 6.868 451,499 +0.31(+4.71%)
Oct 19, 2010 6.527 6.666 6.483 6.559 287,260 -0.08(-1.23%)
Oct 18, 2010 6.395 6.641 6.376 6.641 176,181 +0.28(+4.36%)
Oct 15, 2010 6.559 6.565 6.352 6.363 316,045 -0.11(-1.66%)
Oct 14, 2010 6.464 6.584 6.389 6.470 216,362 -0.03(-0.39%)
Oct 13, 2010 6.212 6.534 6.155 6.496 460,570 +0.31(+4.99%)
Oct 12, 2010 6.199 6.199 5.997 6.187 179,720 -0.06(-0.91%)
Oct 11, 2010 6.193 6.306 6.155 6.243 175,534 +0.04(+0.71%)
Oct 08, 2010 6.143 6.231 6.004 6.199 147,078 +0.08(+1.24%)
Oct 07, 2010 6.086 6.174 6.004 6.124 154,943 +0.09(+1.57%)
Oct 06, 2010 6.092 6.092 5.871 6.029 308,927 -0.08(-1.34%)
Oct 05, 2010 5.966 6.155 5.915 6.111 336,386 +0.23(+3.86%)
Oct 04, 2010 5.972 5.997 5.789 5.884 152,030 -0.11(-1.89%)
Oct 01, 2010 5.991 6.010 5.878 5.997 154,692 +0.03(+0.42%)
Sep 30, 2010 5.897 5.991 5.752 5.972 313,468 +0.15(+2.49%)
Sep 29, 2010 5.909 5.922 5.783 5.827 193,216 -0.12(-2.01%)
Sep 28, 2010 5.865 5.966 5.676 5.947 130,980 +0.11(+1.95%)
Sep 27, 2010 5.827 5.859 5.745 5.834 131,080 +0.03(+0.43%)
Sep 24, 2010 5.808 5.840 5.707 5.808 286,964 +0.09(+1.54%)
Sep 23, 2010 5.739 5.884 5.663 5.720 134,645 -0.06(-1.09%)
Sep 22, 2010 5.859 5.884 5.430 5.783 125,743 -0.08(-1.40%)
Sep 21, 2010 5.871 6.004 5.770 5.865 314,605 +0.01(+0.11%)
Sep 20, 2010 5.575 5.897 5.562 5.859 497,626 +0.32(+5.81%)
Sep 17, 2010 5.562 5.733 5.392 5.537 586,229 -0.01(-0.23%)
Sep 15, 2010 5.461 5.581 5.424 5.550 417,148 +0.09(+1.62%)
Sep 14, 2010 5.524 5.524 5.386 5.461 218,189 -0.07(-1.25%)
Sep 13, 2010 5.581 5.594 5.449 5.531 286,149 +0.01(+0.11%)
Sep 10, 2010 5.493 5.550 5.417 5.524 152,897 +0.04(+0.69%)
Sep 09, 2010 5.588 5.588 5.455 5.487 87,081 -0.01(-0.11%)
Sep 08, 2010 5.638 5.657 5.455 5.493 262,464 -0.11(-1.91%)
Sep 07, 2010 5.960 5.960 5.588 5.600 171,984 -0.37(-6.23%)
Sep 03, 2010 5.821 5.997 5.758 5.972 208,545 +0.22(+3.84%)
Sep 02, 2010 5.777 5.821 5.695 5.752 123,280 -0.06(-1.08%)
Sep 01, 2010 5.575 5.815 5.487 5.815 218,189 +0.32(+5.73%)
Aug 31, 2010 5.493 5.550 5.367 5.499 177,388 -0.01(-0.11%)
Aug 30, 2010 5.682 5.764 5.506 5.506 173,387 -0.22(-3.85%)
Aug 27, 2010 5.569 5.739 5.487 5.726 384,566 +0.24(+4.37%)
Aug 26, 2010 5.291 5.562 5.291 5.487 263,540 +0.21(+3.94%)
Aug 25, 2010 5.234 5.297 5.020 5.279 474,050 -0.01(-0.12%)
Aug 24, 2010 5.190 5.354 5.190 5.285 151,581 +0.00(+0.00%)
Aug 23, 2010 5.266 5.373 5.266 5.285 281,793 +0.05(+0.96%)
Aug 20, 2010 5.297 5.373 5.206 5.234 320,388 -0.08(-1.43%)
Aug 19, 2010 5.373 5.398 5.310 5.310 869,637 -0.10(-1.86%)
Aug 18, 2010 5.531 5.531 5.354 5.411 189,954 -0.11(-2.05%)
Aug 17, 2010 5.487 5.543 5.405 5.524 161,010 +0.11(+2.10%)
Aug 16, 2010 5.291 5.443 5.291 5.411 194,437 +0.08(+1.42%)
Aug 13, 2010 5.449 5.449 5.272 5.335 309,962 -0.15(-2.76%)
Aug 12, 2010 5.209 5.499 5.171 5.487 738,043 +0.18(+3.45%)
Aug 11, 2010 5.379 5.452 5.190 5.304 583,586 -0.18(-3.33%)
Aug 10, 2010 5.688 5.720 5.405 5.487 282,113 -0.23(-3.97%)
Aug 09, 2010 5.707 5.846 5.625 5.714 210,606 +0.07(+1.23%)
Aug 06, 2010 5.915 5.915 5.581 5.644 267,400 -0.03(-0.56%)
Aug 05, 2010 5.777 5.846 5.581 5.676 499,539 +0.00(+0.00%)
Aug 04, 2010 5.506 5.682 5.436 5.676 442,360 +0.19(+3.45%)
Aug 03, 2010 5.443 5.588 5.367 5.487 344,144 +0.03(+0.58%)
Aug 02, 2010 5.518 5.632 5.449 5.455 357,879 +0.02(+0.35%)
Jul 30, 2010 5.323 5.474 5.310 5.436 437,692 +0.02(+0.35%)
Jul 29, 2010 5.443 5.468 5.301 5.417 287,753 +0.01(+0.23%)
Jul 28, 2010 5.436 5.449 5.389 5.405 304,213 -0.06(-1.15%)
Jul 27, 2010 5.461 5.537 5.392 5.468 394,714 +0.01(+0.23%)
Jul 26, 2010 5.266 5.455 5.209 5.455 299,622 +0.22(+4.22%)
Jul 23, 2010 5.096 5.247 5.001 5.234 199,222 +0.09(+1.84%)
Jul 22, 2010 4.888 5.140 4.824 5.140 303,332 +0.32(+6.54%)
Jul 21, 2010 4.824 4.913 4.730 4.824 529,309 +0.03(+0.53%)
Jul 20, 2010 4.774 4.818 4.705 4.799 320,938 -0.05(-1.04%)
Jul 19, 2010 4.925 5.033 4.793 4.850 330,985 -0.07(-1.41%)
Jul 16, 2010 5.039 5.096 4.894 4.919 471,979 -0.18(-3.47%)
Jul 15, 2010 5.178 5.178 5.007 5.096 256,146 -0.06(-1.22%)
Jul 14, 2010 5.253 5.253 5.083 5.159 457,454 -0.10(-1.92%)
Jul 13, 2010 5.045 5.266 5.033 5.260 679,600 +0.28(+5.70%)
Jul 12, 2010 4.812 5.026 4.793 4.976 494,960 +0.16(+3.27%)
Jul 09, 2010 4.780 4.831 4.616 4.818 308,004 +0.04(+0.92%)
Jul 08, 2010 4.553 4.812 4.553 4.774 474,691 +0.26(+5.87%)
Jul 07, 2010 4.490 4.541 4.427 4.509 512,120 +0.05(+1.13%)
Jul 06, 2010 4.522 4.579 4.400 4.459 372,453 +0.03(+0.57%)
Jul 02, 2010 4.616 4.616 4.402 4.433 727,105 -0.14(-3.03%)
Jul 01, 2010 4.774 4.793 4.522 4.572 1,106,421 -0.21(-4.35%)
Jun 30, 2010 4.894 4.963 4.780 4.780 247,267 -0.13(-2.57%)
Jun 29, 2010 5.039 5.089 4.869 4.906 355,239 -0.26(-5.01%)
Jun 25, 2010 5.279 5.291 5.096 5.165 651,963 -0.10(-1.92%)
Jun 24, 2010 5.310 5.430 5.234 5.266 260,339 -0.10(-1.88%)
Jun 23, 2010 5.297 5.379 5.209 5.367 219,557 +0.05(+0.95%)
Jun 22, 2010 5.430 5.518 5.310 5.316 131,559 -0.08(-1.40%)
Jun 21, 2010 5.562 5.588 5.373 5.392 186,666 -0.07(-1.27%)
Jun 18, 2010 5.487 5.543 5.367 5.461 385,570 +0.02(+0.35%)
Jun 17, 2010 5.531 5.543 5.379 5.443 232,252 -0.04(-0.69%)
Jun 16, 2010 5.373 5.524 5.304 5.480 223,672 +0.05(+0.93%)
Jun 15, 2010 5.342 5.461 5.234 5.430 772,447 +0.13(+2.38%)
Jun 14, 2010 5.197 5.329 5.152 5.304 532,193 +0.17(+3.32%)
Jun 11, 2010 5.039 5.133 4.995 5.133 458,014 +0.02(+0.37%)
Jun 10, 2010 5.260 5.285 5.033 5.115 514,691 -0.03(-0.61%)
Jun 09, 2010 5.297 5.329 5.096 5.146 522,462 -0.07(-1.33%)
Jun 08, 2010 5.266 5.392 5.058 5.215 675,185 -0.04(-0.72%)
Jun 07, 2010 5.436 5.506 5.228 5.253 463,104 -0.13(-2.34%)
Jun 04, 2010 5.613 5.714 5.379 5.379 312,274 -0.39(-6.78%)
Jun 03, 2010 5.695 5.838 5.386 5.770 248,254 +0.07(+1.22%)
Jun 02, 2010 5.638 5.714 5.556 5.701 313,787 +0.07(+1.23%)
Jun 01, 2010 5.651 5.821 5.625 5.632 576,920 -0.08(-1.33%)
May 28, 2010 5.789 5.865 5.657 5.707 261,094 -0.08(-1.42%)
May 27, 2010 5.770 5.808 5.682 5.789 478,633 +0.18(+3.15%)
May 26, 2010 5.556 5.733 5.556 5.613 485,110 +0.09(+1.60%)
May 25, 2010 5.436 5.550 5.335 5.524 305,013 -0.03(-0.57%)
May 24, 2010 5.600 5.707 5.543 5.556 433,094 -0.03(-0.56%)
May 21, 2010 5.556 5.770 5.480 5.588 759,890 -0.08(-1.45%)
May 20, 2010 5.701 5.875 5.575 5.670 1,168,108 -0.25(-4.16%)
May 19, 2010 6.054 6.130 5.878 5.915 1,314,586 -0.18(-2.90%)
May 18, 2010 6.306 6.344 6.067 6.092 787,723 -0.13(-2.13%)
May 17, 2010 6.187 6.401 6.061 6.225 482,880 +0.10(+1.65%)
May 14, 2010 6.155 6.180 6.061 6.124 466,534 -0.09(-1.42%)
May 13, 2010 6.023 6.243 6.023 6.212 304,488 +0.15(+2.50%)
May 12, 2010 5.922 6.073 5.922 6.061 751,115 +0.14(+2.34%)
May 11, 2010 6.054 6.092 5.897 5.922 570,806 -0.16(-2.59%)
May 10, 2010 6.035 6.161 5.950 6.079 1,211,219 +0.29(+5.01%)
May 07, 2010 5.985 5.991 5.663 5.789 1,425,040 -0.20(-3.37%)
May 06, 2010 6.180 6.351 5.676 5.991 1,322,432 -0.26(-4.14%)
May 05, 2010 6.243 6.370 6.174 6.250 549,318 -0.11(-1.69%)
May 04, 2010 6.496 6.527 6.237 6.357 422,034 -0.25(-3.82%)
May 03, 2010 6.452 6.616 6.376 6.609 335,747 +0.18(+2.85%)
Apr 30, 2010 6.546 6.609 6.426 6.426 332,972 -0.14(-2.11%)
Apr 29, 2010 6.508 6.584 6.464 6.565 355,220 +0.10(+1.56%)
Apr 28, 2010 6.388 6.477 6.294 6.464 228,291 +0.11(+1.69%)
Apr 27, 2010 6.508 6.528 6.325 6.357 296,292 -0.17(-2.61%)
Apr 26, 2010 6.458 6.634 6.458 6.527 430,527 +0.05(+0.78%)
Apr 23, 2010 6.452 6.565 6.382 6.477 448,047 +0.01(+0.20%)
Apr 22, 2010 6.376 6.496 6.231 6.464 491,324 +0.00(+0.00%)
Apr 21, 2010 6.458 6.508 6.420 6.464 273,252 +0.03(+0.49%)
Apr 20, 2010 6.313 6.445 6.313 6.433 605,850 +0.14(+2.20%)
Apr 19, 2010 6.225 6.338 6.218 6.294 275,885 +0.06(+0.91%)
Apr 16, 2010 6.414 6.414 6.199 6.237 452,444 -0.18(-2.85%)
Apr 15, 2010 6.445 6.458 6.325 6.420 348,024 -0.01(-0.20%)
Apr 14, 2010 6.338 6.549 6.325 6.433 380,554 +0.11(+1.80%)
Apr 13, 2010 6.325 6.388 6.281 6.319 449,350 -0.03(-0.40%)
Apr 12, 2010 6.325 6.388 6.313 6.344 654,808 -0.00(-0.05%)
Apr 09, 2010 6.325 6.388 6.281 6.347 719,822 +0.03(+0.50%)
Apr 08, 2010 6.426 6.559 6.218 6.316 637,718 -0.15(-2.39%)
Apr 07, 2010 6.395 6.559 6.395 6.470 639,030 +0.08(+1.28%)
Apr 06, 2010 6.395 6.470 6.363 6.388 337,697 -0.03(-0.39%)
Apr 05, 2010 6.344 6.470 6.315 6.414 526,918 +0.08(+1.19%)
Apr 01, 2010 6.578 6.338 6.338 6.338 3,604,216 -0.23(-3.46%)
Mar 31, 2010 6.742 6.742 6.540 6.565 350,008 -0.22(-3.25%)
Mar 30, 2010 6.855 6.937 6.723 6.786 181,063 -0.06(-0.83%)
Mar 29, 2010 6.874 6.899 6.767 6.843 230,980 +0.01(+0.09%)
Mar 26, 2010 6.981 7.051 6.779 6.836 328,851 -0.09(-1.36%)
Mar 25, 2010 7.126 7.158 6.918 6.931 240,324 -0.16(-2.31%)
Mar 24, 2010 7.170 7.196 7.070 7.095 331,833 -0.11(-1.49%)
Mar 23, 2010 7.145 7.246 6.937 7.202 228,736 +0.08(+1.06%)
Mar 22, 2010 7.044 7.202 6.943 7.126 201,918 +0.04(+0.62%)
Mar 19, 2010 7.246 7.246 6.950 7.082 441,913 -0.15(-2.09%)
Mar 18, 2010 7.240 7.265 7.133 7.234 241,964 +0.02(+0.26%)
Mar 17, 2010 7.227 7.265 7.082 7.215 194,326 +0.03(+0.35%)
Mar 16, 2010 7.164 7.205 7.070 7.189 227,926 +0.03(+0.44%)
Mar 15, 2010 7.089 7.164 6.988 7.158 215,131 +0.09(+1.34%)
Mar 12, 2010 7.271 7.271 7.013 7.063 329,635 -0.15(-2.01%)
Mar 11, 2010 7.145 7.322 7.032 7.208 474,992 -0.01(-0.09%)
Mar 10, 2010 7.170 7.278 7.126 7.215 315,271 +0.03(+0.44%)
Mar 09, 2010 7.189 7.227 7.070 7.183 734,430 -0.04(-0.61%)
Mar 08, 2010 7.240 7.316 7.215 7.227 713,081 +0.03(+0.35%)
Mar 05, 2010 6.773 7.252 6.773 7.202 1,222,508 +0.44(+6.43%)
Mar 04, 2010 6.672 6.767 6.338 6.767 434,686 +0.13(+2.00%)
Mar 03, 2010 6.698 6.792 6.540 6.634 641,399 -0.03(-0.47%)
Mar 02, 2010 6.325 6.666 6.313 6.666 1,228,858 +0.33(+5.17%)
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.