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

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 5.997 6.094 5.850 6.074 308,203 +0.15(+2.49%)
Sep 29, 2010 6.010 6.023 5.882 5.927 189,970 -0.12(-2.01%)
Sep 28, 2010 5.965 6.068 5.773 6.049 128,780 +0.12(+1.95%)
Sep 27, 2010 5.927 5.959 5.843 5.933 128,878 +0.03(+0.43%)
Sep 24, 2010 5.908 5.940 5.805 5.908 282,143 +0.09(+1.54%)
Sep 23, 2010 5.837 5.984 5.760 5.818 132,383 -0.06(-1.09%)
Sep 22, 2010 5.959 5.984 5.523 5.882 123,631 -0.08(-1.40%)
Sep 21, 2010 5.972 6.106 5.869 5.965 309,320 +0.01(+0.11%)
Sep 20, 2010 5.670 5.997 5.657 5.959 489,267 +0.33(+5.81%)
Sep 17, 2010 5.657 5.831 5.484 5.632 576,382 -0.01(-0.23%)
Sep 15, 2010 5.555 5.677 5.516 5.645 410,141 +0.09(+1.62%)
Sep 14, 2010 5.619 5.619 5.478 5.555 214,524 -0.07(-1.25%)
Sep 13, 2010 5.677 5.689 5.542 5.625 281,342 +0.01(+0.11%)
Sep 10, 2010 5.587 5.645 5.510 5.619 150,329 +0.04(+0.69%)
Sep 09, 2010 5.683 5.683 5.548 5.580 85,618 -0.01(-0.11%)
Sep 08, 2010 5.734 5.754 5.548 5.587 258,055 -0.11(-1.91%)
Sep 07, 2010 6.061 6.061 5.683 5.696 169,095 -0.38(-6.23%)
Sep 03, 2010 5.920 6.100 5.856 6.074 205,042 +0.22(+3.84%)
Sep 02, 2010 5.875 5.920 5.792 5.850 121,209 -0.06(-1.08%)
Sep 01, 2010 5.670 5.914 5.580 5.914 214,524 +0.32(+5.73%)
Aug 31, 2010 5.587 5.645 5.459 5.593 174,408 -0.01(-0.11%)
Aug 30, 2010 5.779 5.863 5.600 5.600 170,475 -0.22(-3.85%)
Aug 27, 2010 5.664 5.837 5.580 5.824 378,106 +0.24(+4.37%)
Aug 26, 2010 5.382 5.657 5.382 5.580 259,113 +0.21(+3.94%)
Aug 25, 2010 5.324 5.388 5.106 5.369 466,087 -0.01(-0.12%)
Aug 24, 2010 5.279 5.446 5.279 5.375 149,035 +0.00(+0.00%)
Aug 23, 2010 5.356 5.465 5.356 5.375 277,059 +0.05(+0.96%)
Aug 20, 2010 5.388 5.465 5.295 5.324 315,006 -0.08(-1.43%)
Aug 19, 2010 5.465 5.490 5.401 5.401 855,029 -0.10(-1.86%)
Aug 18, 2010 5.625 5.625 5.446 5.503 186,763 -0.12(-2.05%)
Aug 17, 2010 5.580 5.638 5.497 5.619 158,305 +0.12(+2.10%)
Aug 16, 2010 5.382 5.535 5.382 5.503 191,171 +0.08(+1.42%)
Aug 13, 2010 5.542 5.542 5.362 5.426 304,755 -0.15(-2.76%)
Aug 12, 2010 5.298 5.593 5.260 5.580 725,645 +0.19(+3.45%)
Aug 11, 2010 5.471 5.545 5.279 5.394 573,783 -0.19(-3.33%)
Aug 10, 2010 5.786 5.818 5.497 5.580 277,374 -0.23(-3.97%)
Aug 09, 2010 5.805 5.946 5.722 5.811 207,068 +0.07(+1.23%)
Aug 06, 2010 6.017 6.017 5.677 5.741 262,908 -0.03(-0.56%)
Aug 05, 2010 5.875 5.946 5.677 5.773 491,148 +0.00(+0.00%)
Aug 04, 2010 5.600 5.779 5.529 5.773 434,930 +0.19(+3.45%)
Aug 03, 2010 5.535 5.683 5.459 5.580 338,363 +0.03(+0.58%)
Aug 02, 2010 5.612 5.728 5.542 5.548 351,868 +0.02(+0.35%)
Jul 30, 2010 5.414 5.568 5.401 5.529 430,340 +0.02(+0.35%)
Jul 29, 2010 5.535 5.561 5.391 5.510 282,920 +0.01(+0.23%)
Jul 28, 2010 5.529 5.542 5.481 5.497 299,102 -0.06(-1.15%)
Jul 27, 2010 5.555 5.632 5.484 5.561 388,084 +0.01(+0.23%)
Jul 26, 2010 5.356 5.548 5.298 5.548 294,589 +0.22(+4.22%)
Jul 23, 2010 5.183 5.337 5.087 5.324 195,876 +0.10(+1.84%)
Jul 22, 2010 4.971 5.228 4.907 5.228 298,237 +0.32(+6.54%)
Jul 21, 2010 4.907 4.997 4.811 4.907 520,418 +0.03(+0.53%)
Jul 20, 2010 4.856 4.900 4.785 4.881 315,547 -0.05(-1.04%)
Jul 19, 2010 5.010 5.119 4.875 4.933 325,425 -0.07(-1.41%)
Jul 16, 2010 5.125 5.183 4.977 5.003 464,051 -0.18(-3.47%)
Jul 15, 2010 5.266 5.266 5.093 5.183 251,844 -0.06(-1.22%)
Jul 14, 2010 5.343 5.343 5.170 5.247 449,770 -0.10(-1.92%)
Jul 13, 2010 5.131 5.356 5.119 5.349 668,184 +0.29(+5.70%)
Jul 12, 2010 4.894 5.112 4.875 5.061 486,646 +0.16(+3.27%)
Jul 09, 2010 4.862 4.913 4.695 4.900 302,830 +0.04(+0.92%)
Jul 08, 2010 4.631 4.894 4.631 4.856 466,717 +0.27(+5.87%)
Jul 07, 2010 4.567 4.618 4.503 4.586 503,518 +0.05(+1.13%)
Jul 06, 2010 4.599 4.657 4.475 4.535 366,197 +0.03(+0.57%)
Jul 02, 2010 4.695 4.695 4.477 4.509 714,891 -0.14(-3.03%)
Jul 01, 2010 4.856 4.875 4.599 4.650 1,087,836 -0.21(-4.35%)
Jun 30, 2010 4.977 5.048 4.862 4.862 243,113 -0.13(-2.57%)
Jun 29, 2010 5.125 5.176 4.952 4.990 349,272 -0.26(-5.01%)
Jun 25, 2010 5.369 5.382 5.183 5.253 641,012 -0.10(-1.92%)
Jun 24, 2010 5.401 5.523 5.324 5.356 255,966 -0.10(-1.88%)
Jun 23, 2010 5.388 5.471 5.298 5.459 215,869 +0.05(+0.95%)
Jun 22, 2010 5.523 5.612 5.401 5.407 129,349 -0.08(-1.40%)
Jun 21, 2010 5.657 5.683 5.465 5.484 183,530 -0.07(-1.27%)
Jun 18, 2010 5.580 5.638 5.459 5.555 379,093 +0.02(+0.35%)
Jun 17, 2010 5.625 5.638 5.471 5.535 228,351 -0.04(-0.69%)
Jun 16, 2010 5.465 5.619 5.394 5.574 219,915 +0.05(+0.93%)
Jun 15, 2010 5.433 5.555 5.324 5.523 759,471 +0.13(+2.38%)
Jun 14, 2010 5.285 5.420 5.240 5.394 523,253 +0.17(+3.32%)
Jun 11, 2010 5.125 5.221 5.080 5.221 450,321 +0.02(+0.37%)
Jun 10, 2010 5.349 5.375 5.119 5.202 506,045 -0.03(-0.61%)
Jun 09, 2010 5.388 5.420 5.183 5.234 513,686 -0.07(-1.33%)
Jun 08, 2010 5.356 5.484 5.144 5.305 663,844 -0.04(-0.72%)
Jun 07, 2010 5.529 5.600 5.317 5.343 455,325 -0.13(-2.34%)
Jun 04, 2010 5.709 5.811 5.471 5.471 307,029 -0.40(-6.78%)
Jun 03, 2010 5.792 5.938 5.478 5.869 244,084 +0.07(+1.22%)
Jun 02, 2010 5.734 5.811 5.651 5.798 308,516 +0.07(+1.23%)
Jun 01, 2010 5.747 5.920 5.722 5.728 567,229 -0.08(-1.33%)
May 28, 2010 5.888 5.965 5.754 5.805 256,708 -0.08(-1.42%)
May 27, 2010 5.869 5.908 5.779 5.888 470,593 +0.18(+3.15%)
May 26, 2010 5.651 5.831 5.651 5.709 476,961 +0.09(+1.60%)
May 25, 2010 5.529 5.645 5.426 5.619 299,890 -0.03(-0.57%)
May 24, 2010 5.696 5.805 5.638 5.651 425,819 -0.03(-0.56%)
May 21, 2010 5.651 5.869 5.574 5.683 747,125 -0.08(-1.45%)
May 20, 2010 5.798 5.975 5.670 5.766 1,148,487 -0.25(-4.16%)
May 19, 2010 6.158 6.235 5.978 6.017 1,292,504 -0.18(-2.90%)
May 18, 2010 6.414 6.453 6.171 6.196 774,491 -0.13(-2.13%)
May 17, 2010 6.292 6.510 6.164 6.331 474,769 +0.10(+1.65%)
May 14, 2010 6.260 6.286 6.164 6.228 458,697 -0.09(-1.42%)
May 13, 2010 6.126 6.350 6.126 6.318 299,374 +0.15(+2.50%)
May 12, 2010 6.023 6.177 6.023 6.164 738,498 +0.14(+2.34%)
May 11, 2010 6.158 6.196 5.997 6.023 561,217 -0.16(-2.59%)
May 10, 2010 6.138 6.267 6.052 6.183 1,190,874 +0.30(+5.01%)
May 07, 2010 6.087 6.094 5.760 5.888 1,401,103 -0.21(-3.37%)
May 06, 2010 6.286 6.459 5.773 6.094 1,300,218 -0.26(-4.14%)
May 05, 2010 6.350 6.478 6.280 6.357 540,091 -0.11(-1.69%)
May 04, 2010 6.607 6.639 6.344 6.466 414,945 -0.26(-3.82%)
May 03, 2010 6.562 6.729 6.485 6.722 330,107 +0.19(+2.85%)
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%)
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.