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 UNCHANGED
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 6.338 6.470 6.168 6.212 820,451 -0.11(-1.70%)
Feb 25, 2010 6.313 6.534 6.291 6.319 1,626,641 -0.06(-0.99%)
Feb 24, 2010 6.647 6.723 6.300 6.382 1,518,390 -0.26(-3.98%)
Feb 23, 2010 6.906 6.937 6.622 6.647 2,783,641 -0.25(-3.66%)
Feb 22, 2010 7.025 7.089 6.899 6.899 327,758 -0.11(-1.53%)
Feb 19, 2010 7.089 7.139 6.988 7.007 333,565 -0.08(-1.16%)
Feb 18, 2010 7.189 7.202 7.019 7.089 354,554 -0.13(-1.83%)
Feb 17, 2010 7.114 7.303 7.089 7.221 372,169 +0.15(+2.14%)
Feb 16, 2010 7.057 7.089 6.937 7.070 270,444 +0.06(+0.81%)
Feb 12, 2010 6.943 7.013 7.013 7.013 275,905 -0.03(-0.36%)
Feb 11, 2010 6.798 7.057 6.742 7.038 459,094 +0.24(+3.53%)
Feb 10, 2010 6.786 6.880 6.698 6.798 417,513 -0.03(-0.37%)
Feb 09, 2010 6.874 6.969 6.786 6.824 655,406 +0.04(+0.56%)
Feb 08, 2010 6.761 6.824 6.672 6.786 489,223 +0.00(+0.00%)
Feb 05, 2010 6.937 7.000 6.597 6.786 522,727 -0.13(-1.91%)
Feb 04, 2010 7.057 7.082 6.874 6.918 704,176 -0.18(-2.49%)
Feb 03, 2010 7.057 7.170 6.975 7.095 413,817 +0.06(+0.81%)
Feb 02, 2010 6.943 7.089 6.855 7.038 773,351 +0.14(+2.01%)
Feb 01, 2010 6.931 7.044 6.836 6.899 1,124,014 +0.01(+0.18%)
Jan 29, 2010 6.962 7.120 6.836 6.887 627,247 -0.05(-0.73%)
Jan 28, 2010 6.925 7.093 6.849 6.937 874,667 +0.06(+0.92%)
Jan 27, 2010 6.880 6.962 6.817 6.874 515,322 -0.01(-0.18%)
Jan 26, 2010 7.246 7.271 6.874 6.887 785,796 -0.37(-5.04%)
Jan 25, 2010 7.480 7.498 7.013 7.252 989,450 +0.01(+0.09%)
Jan 22, 2010 7.252 7.539 7.196 7.246 1,516,369 -0.01(-0.09%)
Jan 21, 2010 7.435 7.480 7.240 7.252 668,362 -0.15(-1.96%)
Jan 20, 2010 7.480 7.561 7.290 7.398 384,826 -0.11(-1.43%)
Jan 19, 2010 7.366 7.524 7.347 7.505 423,017 +0.18(+2.41%)
Jan 15, 2010 7.524 7.328 7.328 7.328 642,511 -0.16(-2.11%)
Jan 14, 2010 7.524 7.694 7.410 7.486 1,488,581 +0.33(+4.58%)
Jan 13, 2010 7.063 7.271 7.063 7.158 1,078,856 +0.13(+1.89%)
Jan 12, 2010 6.956 7.120 6.918 7.025 786,339 +0.03(+0.36%)
Jan 11, 2010 6.805 7.057 6.770 7.000 1,274,035 +0.24(+3.54%)
Jan 08, 2010 6.571 6.792 6.571 6.761 550,971 +0.18(+2.78%)
Jan 07, 2010 6.634 6.723 6.401 6.578 292,550 -0.06(-0.86%)
Jan 06, 2010 6.357 6.723 6.357 6.634 799,868 +0.30(+4.78%)
Jan 05, 2010 6.269 6.515 6.206 6.332 888,927 +0.07(+1.11%)
Jan 04, 2010 6.269 6.332 6.187 6.262 730,024 +0.04(+0.71%)
Dec 31, 2009 6.306 6.218 6.218 6.218 342,820 -0.08(-1.20%)
Dec 30, 2009 6.344 6.370 6.225 6.294 337,025 -0.06(-0.99%)
Dec 29, 2009 6.496 6.496 6.275 6.357 391,365 -0.15(-2.23%)
Dec 28, 2009 6.414 6.521 6.388 6.502 263,883 +0.13(+1.98%)
Dec 24, 2009 6.388 6.496 6.281 6.376 191,730 -0.01(-0.10%)
Dec 23, 2009 6.124 6.388 6.092 6.382 212,613 +0.28(+4.55%)
Dec 22, 2009 5.953 6.143 5.903 6.105 228,827 +0.17(+2.87%)
Dec 21, 2009 5.821 6.023 5.777 5.934 195,916 +0.16(+2.73%)
Dec 18, 2009 5.846 5.852 5.695 5.777 654,312 +0.01(+0.22%)
Dec 17, 2009 5.909 5.941 5.707 5.764 230,049 -0.18(-2.97%)
Dec 16, 2009 5.960 6.004 5.796 5.941 483,783 +0.06(+0.96%)
Dec 15, 2009 5.897 6.035 5.840 5.884 186,727 -0.04(-0.64%)
Dec 14, 2009 5.890 5.928 5.802 5.922 212,651 +0.08(+1.29%)
Dec 11, 2009 5.865 5.903 5.714 5.846 157,134 +0.04(+0.65%)
Dec 10, 2009 5.789 5.852 5.733 5.808 495,358 +0.04(+0.66%)
Dec 09, 2009 5.821 5.834 5.663 5.770 297,730 -0.06(-1.08%)
Dec 08, 2009 5.827 5.903 5.695 5.834 398,740 -0.08(-1.28%)
Dec 07, 2009 5.834 5.915 5.783 5.909 263,415 +0.06(+0.97%)
Dec 04, 2009 5.897 5.979 5.676 5.852 497,418 +0.11(+1.98%)
Dec 03, 2009 5.777 6.004 5.717 5.739 979,376 -0.01(-0.11%)
Dec 02, 2009 5.455 5.777 5.455 5.745 1,488,703 +0.29(+5.32%)
Dec 01, 2009 5.411 5.493 5.348 5.455 1,588,801 +0.09(+1.65%)
Nov 30, 2009 5.171 5.379 5.108 5.367 955,201 +0.16(+3.15%)
Nov 27, 2009 5.127 5.304 5.121 5.203 260,898 -0.15(-2.83%)
Nov 25, 2009 5.348 5.411 5.266 5.354 277,862 +0.06(+1.19%)
Nov 24, 2009 5.335 5.386 5.190 5.291 360,464 -0.04(-0.83%)
Nov 23, 2009 5.361 5.543 5.310 5.335 1,122,799 +0.21(+4.06%)
Nov 20, 2009 5.096 5.159 5.077 5.127 422,188 -0.02(-0.37%)
Nov 19, 2009 5.272 5.351 5.089 5.146 780,209 -0.16(-3.09%)
Nov 18, 2009 5.367 5.430 5.171 5.310 491,516 -0.04(-0.71%)
Nov 17, 2009 5.348 5.443 5.304 5.348 1,152,402 +0.00(+0.00%)
Nov 16, 2009 5.115 5.430 5.115 5.348 1,111,194 +0.24(+4.69%)
Nov 13, 2009 5.140 5.253 5.007 5.108 1,148,005 -0.04(-0.74%)
Nov 12, 2009 5.247 5.436 5.140 5.146 1,304,261 -0.21(-4.00%)
Nov 11, 2009 5.203 5.411 5.140 5.361 842,460 +0.16(+3.03%)
Nov 10, 2009 5.367 5.565 4.944 5.203 3,297,859 -0.25(-4.51%)
Nov 09, 2009 6.370 6.647 5.373 5.449 3,627,538 -1.09(-16.68%)
Nov 06, 2009 6.426 6.578 6.357 6.540 248,721 +0.01(+0.19%)
Nov 05, 2009 6.155 6.540 6.124 6.527 274,451 +0.45(+7.37%)
Nov 04, 2009 6.319 6.458 6.073 6.079 342,733 -0.18(-2.92%)
Nov 03, 2009 6.225 6.262 6.124 6.262 300,767 -0.01(-0.20%)
Nov 02, 2009 6.407 6.407 6.168 6.275 517,672 -0.11(-1.78%)
Oct 30, 2009 6.754 6.754 6.357 6.388 445,364 -0.45(-6.55%)
Oct 29, 2009 6.603 6.880 6.603 6.836 351,637 +0.31(+4.73%)
Oct 28, 2009 7.177 7.183 6.496 6.527 1,075,114 -0.70(-9.69%)
Oct 27, 2009 7.252 7.385 7.133 7.227 451,215 +0.03(+0.35%)
Oct 26, 2009 7.051 7.379 7.013 7.202 607,972 +0.18(+2.61%)
Oct 23, 2009 7.164 7.416 6.994 7.019 218,422 -0.13(-1.77%)
Oct 22, 2009 7.208 7.208 7.019 7.145 747,136 -0.10(-1.39%)
Oct 21, 2009 7.536 7.618 7.202 7.246 802,365 -0.33(-4.41%)
Oct 20, 2009 7.492 7.669 7.492 7.580 292,204 -0.05(-0.66%)
Oct 19, 2009 7.599 7.707 7.423 7.631 298,151 +0.09(+1.17%)
Oct 16, 2009 7.656 7.707 7.435 7.543 331,208 -0.16(-2.13%)
Oct 15, 2009 7.725 7.795 7.637 7.707 1,272,378 -0.10(-1.29%)
Oct 14, 2009 7.845 7.871 7.681 7.807 647,628 +0.08(+1.06%)
Oct 13, 2009 7.858 7.858 7.543 7.725 312,976 -0.12(-1.53%)
Oct 12, 2009 7.959 8.060 7.845 7.845 256,600 -0.07(-0.88%)
Oct 09, 2009 7.763 7.915 7.713 7.915 927,840 +0.09(+1.13%)
Oct 08, 2009 7.763 7.902 7.543 7.826 954,151 +0.12(+1.55%)
Oct 07, 2009 7.473 7.713 7.334 7.707 321,211 +0.21(+2.78%)
Oct 06, 2009 7.139 7.498 7.126 7.498 487,060 +0.44(+6.16%)
Oct 05, 2009 6.880 7.120 6.843 7.063 276,677 +0.25(+3.61%)
Oct 02, 2009 6.950 7.094 6.786 6.817 641,503 -0.18(-2.61%)
Oct 01, 2009 7.044 7.070 6.868 7.000 780,086 -0.13(-1.77%)
Sep 30, 2009 7.290 7.372 6.956 7.126 302,318 -0.14(-1.91%)
Sep 29, 2009 7.442 7.476 7.259 7.265 276,438 -0.15(-1.96%)
Sep 28, 2009 7.473 7.618 7.391 7.410 493,430 +0.01(+0.09%)
Sep 25, 2009 7.492 7.625 7.372 7.404 186,697 -0.14(-1.84%)
Sep 24, 2009 7.814 7.883 7.398 7.543 218,877 -0.21(-2.69%)
Sep 23, 2009 7.845 7.990 7.694 7.751 466,275 -0.09(-1.21%)
Sep 22, 2009 7.713 7.902 7.700 7.845 333,524 +0.22(+2.89%)
Sep 21, 2009 7.568 7.757 7.442 7.625 292,674 +0.01(+0.08%)
Sep 18, 2009 7.700 7.839 7.530 7.618 1,097,418 -0.05(-0.66%)
Sep 17, 2009 7.770 7.845 7.568 7.669 458,208 -0.10(-1.30%)
Sep 16, 2009 7.498 7.789 7.498 7.770 839,577 +0.28(+3.70%)
Sep 15, 2009 7.089 7.606 7.007 7.492 505,516 +0.37(+5.13%)
Sep 14, 2009 7.051 7.152 6.931 7.126 340,507 +0.07(+0.98%)
Sep 11, 2009 7.126 7.145 6.723 7.057 505,768 -0.07(-0.97%)
Sep 10, 2009 6.616 7.152 6.515 7.126 510,952 +0.49(+7.31%)
Sep 09, 2009 6.363 6.710 6.174 6.641 793,092 +0.28(+4.46%)
Sep 08, 2009 6.288 6.382 6.124 6.357 355,501 +0.15(+2.33%)
Sep 04, 2009 6.092 6.439 6.029 6.212 211,594 +0.13(+2.18%)
Sep 03, 2009 5.979 6.149 5.865 6.079 373,925 +0.16(+2.77%)
Sep 02, 2009 5.903 6.092 5.871 5.915 449,230 +0.01(+0.21%)
Sep 01, 2009 6.061 6.464 5.865 5.903 500,562 -0.18(-3.01%)
Aug 31, 2009 6.086 6.117 5.859 6.086 647,046 -0.09(-1.43%)
Aug 28, 2009 6.433 6.433 6.117 6.174 201,100 -0.20(-3.17%)
Aug 27, 2009 6.351 6.458 6.243 6.376 237,856 +0.03(+0.40%)
Aug 26, 2009 6.414 6.414 6.206 6.351 288,185 -0.08(-1.27%)
Aug 25, 2009 6.552 6.597 6.376 6.433 531,277 -0.09(-1.35%)
Aug 24, 2009 6.723 6.843 6.483 6.521 494,844 -0.13(-1.99%)
Aug 21, 2009 6.666 6.805 6.534 6.653 501,629 +0.08(+1.15%)
Aug 20, 2009 6.552 6.672 6.464 6.578 380,713 -0.01(-0.19%)
Aug 19, 2009 6.269 6.704 6.149 6.590 846,727 +0.25(+3.88%)
Aug 18, 2009 6.332 6.496 6.272 6.344 510,837 +0.04(+0.60%)
Aug 17, 2009 6.552 6.685 6.256 6.306 459,877 -0.40(-5.93%)
Aug 14, 2009 7.013 7.038 6.509 6.704 632,431 -0.30(-4.32%)
Aug 13, 2009 7.019 7.177 6.899 7.007 742,080 +0.06(+0.82%)
Aug 12, 2009 7.032 7.177 6.931 6.950 1,034,663 -0.05(-0.72%)
Aug 11, 2009 7.076 7.189 6.874 7.000 794,722 -0.09(-1.25%)
Aug 10, 2009 6.969 7.303 6.849 7.089 1,115,031 +0.15(+2.18%)
Aug 07, 2009 5.922 7.227 5.922 6.937 2,332,675 +1.25(+22.09%)
Aug 06, 2009 5.752 5.846 5.638 5.682 636,796 -0.02(-0.33%)
Aug 05, 2009 5.688 5.852 5.613 5.701 757,939 +0.01(+0.22%)
Aug 04, 2009 5.335 5.745 5.323 5.688 671,893 +0.32(+5.99%)
Aug 03, 2009 5.266 5.367 5.203 5.367 476,555 +0.14(+2.65%)
Jul 31, 2009 5.203 5.285 5.039 5.228 334,610 -0.02(-0.36%)
Jul 30, 2009 5.241 5.291 5.108 5.247 516,958 +0.08(+1.46%)
Jul 29, 2009 5.480 5.480 5.115 5.171 638,816 -0.35(-6.29%)
Jul 28, 2009 5.493 5.537 5.291 5.518 369,642 -0.04(-0.68%)
Jul 27, 2009 5.543 5.600 5.468 5.556 476,857 +0.06(+1.15%)
Jul 24, 2009 5.581 5.600 5.411 5.493 499,243 -0.16(-2.79%)
Jul 23, 2009 5.594 5.890 5.594 5.651 570,200 +0.04(+0.67%)
Jul 22, 2009 5.493 5.739 5.398 5.613 494,408 +0.10(+1.83%)
Jul 21, 2009 5.701 5.701 5.436 5.512 262,362 -0.15(-2.67%)
Jul 20, 2009 5.575 5.707 5.518 5.663 417,500 +0.11(+1.93%)
Jul 17, 2009 5.758 5.758 5.468 5.556 349,785 -0.19(-3.29%)
Jul 16, 2009 5.518 5.758 5.518 5.745 273,400 +0.18(+3.17%)
Jul 15, 2009 5.468 5.569 5.361 5.569 605,151 +0.20(+3.76%)
Jul 14, 2009 5.291 5.417 5.266 5.367 341,526 +0.06(+1.19%)
Jul 13, 2009 5.070 5.323 5.026 5.304 577,067 +0.26(+5.13%)
Jul 10, 2009 4.913 5.083 4.913 5.045 298,640 +0.11(+2.30%)
Jul 09, 2009 4.831 4.982 4.742 4.932 612,188 +0.09(+1.82%)
Jul 08, 2009 4.951 4.963 4.736 4.843 342,099 -0.09(-1.79%)
Jul 07, 2009 5.115 5.115 4.888 4.932 262,617 -0.20(-3.81%)
Jul 06, 2009 5.096 5.146 4.970 5.127 298,764 -0.01(-0.25%)
Jul 02, 2009 5.102 5.209 5.077 5.140 432,326 -0.05(-0.97%)
Jul 01, 2009 5.171 5.285 5.127 5.190 249,767 +0.05(+0.98%)
Jun 30, 2009 5.260 5.304 5.115 5.140 299,370 -0.10(-1.93%)
Jun 29, 2009 5.461 5.468 5.184 5.241 485,503 -0.23(-4.26%)
Jun 26, 2009 5.279 5.569 5.266 5.474 884,471 +0.14(+2.60%)
Jun 25, 2009 5.121 5.348 5.020 5.335 334,090 +0.27(+5.35%)
Jun 24, 2009 5.253 5.357 5.045 5.064 643,017 -0.15(-2.90%)
Jun 23, 2009 5.178 5.316 5.052 5.215 736,508 +0.10(+1.97%)
Jun 22, 2009 5.266 5.279 5.115 5.115 625,045 -0.18(-3.45%)
Jun 19, 2009 5.348 5.461 5.272 5.297 659,251 +0.06(+1.20%)
Jun 18, 2009 5.329 5.367 5.197 5.234 812,769 -0.08(-1.43%)
Jun 17, 2009 5.474 5.556 5.304 5.310 1,352,841 -0.11(-1.98%)
Jun 16, 2009 5.606 5.613 5.272 5.417 1,701,748 +0.36(+7.11%)
Jun 15, 2009 5.165 5.253 4.982 5.058 408,884 -0.20(-3.72%)
Jun 12, 2009 5.260 5.266 5.165 5.253 388,836 -0.04(-0.83%)
Jun 11, 2009 5.354 5.424 5.260 5.297 855,206 -0.01(-0.24%)
Jun 10, 2009 5.386 5.468 5.203 5.310 984,980 -0.07(-1.29%)
Jun 09, 2009 5.398 5.493 5.297 5.379 870,982 +0.01(+0.12%)
Jun 08, 2009 5.291 5.417 5.152 5.373 1,340,681 +0.01(+0.12%)
Jun 05, 2009 5.499 5.499 5.316 5.367 676,455 -0.02(-0.35%)
Jun 04, 2009 5.524 5.528 5.260 5.386 815,177 -0.11(-2.06%)
Jun 03, 2009 5.398 5.506 5.241 5.499 1,329,844 +0.01(+0.11%)
Jun 02, 2009 5.152 5.603 5.045 5.493 1,398,318 +0.30(+5.70%)
Jun 01, 2009 4.988 5.279 4.837 5.197 755,085 +0.27(+5.51%)
May 29, 2009 4.780 4.925 4.698 4.925 880,784 +0.19(+3.99%)
May 28, 2009 4.610 4.780 4.566 4.736 829,272 +0.16(+3.59%)
May 27, 2009 4.446 4.673 4.370 4.572 1,803,546 +0.28(+6.62%)
May 26, 2009 3.979 4.301 3.916 4.288 1,141,769 +0.25(+6.25%)
May 22, 2009 3.973 4.036 3.904 4.036 699,738 +0.08(+2.07%)
May 21, 2009 3.872 3.960 3.797 3.954 658,618 +0.03(+0.80%)
May 20, 2009 3.916 4.055 3.860 3.923 622,218 +0.06(+1.47%)
May 19, 2009 4.061 4.099 3.847 3.866 499,116 -0.25(-5.98%)
May 18, 2009 3.872 4.112 3.784 4.112 618,304 +0.26(+6.71%)
May 15, 2009 4.036 4.137 3.834 3.853 540,042 -0.16(-3.93%)
May 14, 2009 3.923 4.118 3.727 4.011 1,063,952 +0.12(+3.08%)
May 13, 2009 4.238 4.238 3.866 3.891 1,093,994 -0.47(-10.71%)
May 12, 2009 4.528 4.553 4.276 4.358 779,400 -0.10(-2.26%)
May 11, 2009 4.459 4.522 4.269 4.459 1,074,400 -0.18(-3.94%)
May 08, 2009 4.812 4.982 4.162 4.642 2,828,496 -0.33(-6.72%)
May 07, 2009 5.203 5.361 4.919 4.976 969,529 -0.16(-3.07%)
May 06, 2009 5.361 5.436 5.052 5.133 474,740 -0.16(-3.10%)
May 05, 2009 5.373 5.518 5.215 5.297 641,189 -0.12(-2.21%)
May 04, 2009 5.285 5.455 5.247 5.417 567,162 +0.08(+1.42%)
May 01, 2009 5.323 5.424 5.215 5.342 252,120 +0.02(+0.36%)
Apr 30, 2009 5.443 5.670 5.323 5.323 571,113 -0.32(-5.70%)
Apr 29, 2009 5.297 5.670 5.228 5.644 786,699 +0.42(+7.96%)
Apr 28, 2009 5.197 5.329 5.140 5.228 286,913 -0.04(-0.72%)
Apr 27, 2009 5.291 5.506 5.152 5.266 524,263 -0.16(-3.02%)
Apr 24, 2009 5.215 5.468 5.152 5.430 428,656 +0.26(+5.13%)
Apr 23, 2009 5.184 5.272 5.127 5.165 360,605 +0.00(+0.00%)
Apr 22, 2009 5.001 5.373 4.970 5.165 409,718 +0.04(+0.86%)
Apr 21, 2009 4.982 5.121 4.938 5.121 239,167 +0.11(+2.27%)
Apr 20, 2009 5.209 5.279 4.982 5.007 451,746 -0.30(-5.70%)
Apr 17, 2009 5.480 5.581 5.304 5.310 1,067,312 -0.17(-3.11%)
Apr 16, 2009 5.127 5.518 5.026 5.480 604,154 +0.38(+7.55%)
Apr 15, 2009 4.951 5.108 4.894 5.096 264,782 +0.11(+2.28%)
Apr 14, 2009 5.152 5.159 4.900 4.982 409,824 -0.28(-5.28%)
Apr 13, 2009 5.083 5.272 5.039 5.260 580,502 +0.16(+3.09%)
Apr 09, 2009 4.793 5.121 4.679 5.102 1,482,527 +0.46(+9.92%)
Apr 08, 2009 4.415 4.711 4.351 4.642 382,048 +0.25(+5.60%)
Apr 07, 2009 4.654 4.730 4.389 4.396 450,000 -0.33(-7.07%)
Apr 06, 2009 4.768 4.818 4.661 4.730 352,215 -0.15(-2.98%)
Apr 03, 2009 5.064 5.064 4.799 4.875 570,030 -0.21(-4.09%)
Apr 02, 2009 4.932 5.228 4.881 5.083 1,110,319 +0.27(+5.64%)
Apr 01, 2009 4.427 4.812 4.364 4.812 369,369 +0.27(+5.97%)
Mar 31, 2009 4.541 4.749 4.522 4.541 432,236 +0.09(+1.98%)
Mar 30, 2009 4.648 4.705 4.348 4.452 399,473 -0.42(-8.55%)
Mar 26, 2009 4.799 5.045 4.642 4.869 701,425 +0.15(+3.07%)
Mar 25, 2009 4.679 4.780 4.547 4.724 469,352 +0.12(+2.60%)
Mar 24, 2009 4.591 4.739 4.579 4.604 501,331 -0.12(-2.54%)
Mar 23, 2009 4.667 4.774 4.522 4.724 919,925 +0.27(+6.09%)
Mar 20, 2009 4.724 4.736 4.408 4.452 616,340 -0.20(-4.34%)
Mar 19, 2009 4.648 4.749 4.534 4.654 420,015 +0.05(+1.10%)
Mar 18, 2009 4.427 4.623 4.408 4.604 600,997 +0.17(+3.84%)
Mar 17, 2009 4.269 4.471 4.244 4.433 524,387 +0.17(+3.99%)
Mar 16, 2009 4.326 4.446 4.238 4.263 578,025 -0.01(-0.29%)
Mar 13, 2009 4.093 4.484 4.093 4.276 810,693 +0.32(+7.96%)
Mar 12, 2009 3.626 4.093 3.494 3.960 649,708 +0.32(+8.84%)
Mar 11, 2009 3.727 3.752 3.614 3.639 493,121 -0.06(-1.54%)
Mar 10, 2009 3.595 3.815 3.595 3.696 830,442 +0.22(+6.35%)
Mar 09, 2009 3.765 3.841 3.393 3.475 831,088 -0.33(-8.77%)
Mar 06, 2009 3.935 3.942 3.689 3.809 402,698 +0.01(+0.33%)
Mar 05, 2009 4.213 4.213 3.784 3.797 612,590 -0.53(-12.24%)
Mar 04, 2009 4.087 4.427 4.036 4.326 590,894 +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.