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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2011 9.152 9.216 9.113 9.172 314,109 +0.06(+0.65%)
Mar 30, 2011 9.113 9.171 9.088 9.113 299,339 +0.06(+0.65%)
Mar 29, 2011 9.069 9.093 9.025 9.054 223,299 +0.03(+0.33%)
Mar 28, 2011 9.005 9.069 8.951 9.025 249,146 +0.08(+0.88%)
Mar 25, 2011 8.961 9.049 8.892 8.946 177,420 +0.02(+0.22%)
Mar 24, 2011 8.892 8.971 8.853 8.926 144,758 +0.06(+0.66%)
Mar 23, 2011 8.843 8.897 8.748 8.868 231,234 +0.03(+0.33%)
Mar 22, 2011 8.828 8.873 8.809 8.838 144,778 +0.00(+0.06%)
Mar 21, 2011 8.814 8.926 8.804 8.833 259,995 +0.00(+0.00%)
Mar 18, 2011 8.627 8.833 8.559 8.833 391,270 +0.27(+3.21%)
Mar 17, 2011 8.632 8.632 8.485 8.559 305,554 +0.05(+0.58%)
Mar 16, 2011 8.559 8.642 8.461 8.510 311,860 -0.05(-0.57%)
Mar 15, 2011 8.583 8.613 8.461 8.559 329,264 -0.10(-1.19%)
Mar 14, 2011 8.642 8.706 8.608 8.662 230,246 -0.04(-0.51%)
Mar 11, 2011 8.681 8.789 8.632 8.706 198,786 +0.04(+0.45%)
Mar 10, 2011 8.779 8.784 8.662 8.667 259,638 -0.17(-1.89%)
Mar 09, 2011 8.804 8.907 8.740 8.833 207,543 +0.04(+0.50%)
Mar 08, 2011 8.598 8.794 8.583 8.789 395,951 +0.18(+2.11%)
Mar 07, 2011 8.814 8.814 8.588 8.608 381,667 -0.16(-1.79%)
Mar 04, 2011 8.809 8.833 8.730 8.765 294,827 +0.01(+0.17%)
Mar 03, 2011 8.789 8.971 8.720 8.750 403,201 -0.04(-0.50%)
Mar 02, 2011 8.902 8.902 8.735 8.794 346,192 -0.09(-0.99%)
Mar 01, 2011 9.000 9.000 8.853 8.882 212,422 -0.09(-0.98%)
Feb 28, 2011 8.971 9.000 8.902 8.971 222,677 +0.07(+0.77%)
Feb 25, 2011 8.774 8.907 8.774 8.902 141,871 +0.15(+1.68%)
Feb 24, 2011 8.725 8.784 8.617 8.755 288,574 +0.07(+0.85%)
Feb 23, 2011 8.882 8.917 8.681 8.681 311,207 -0.20(-2.21%)
Feb 22, 2011 8.995 9.000 8.877 8.877 350,036 -0.12(-1.31%)
Feb 18, 2011 9.025 9.025 8.956 8.995 347,057 +0.01(+0.11%)
Feb 17, 2011 8.976 9.009 8.936 8.985 281,213 +0.01(+0.11%)
Feb 16, 2011 9.005 9.025 8.946 8.976 245,270 -0.02(-0.27%)
Feb 15, 2011 8.966 9.015 8.892 9.000 280,227 +0.01(+0.16%)
Feb 14, 2011 8.980 9.020 8.931 8.985 189,262 -0.00(-0.05%)
Feb 11, 2011 8.858 8.995 8.858 8.990 139,326 +0.09(+0.99%)
Feb 10, 2011 8.877 8.931 8.859 8.902 130,850 -0.01(-0.16%)
Feb 09, 2011 8.917 8.941 8.858 8.917 176,858 +0.00(+0.05%)
Feb 08, 2011 8.868 8.926 8.784 8.912 187,782 +0.02(+0.28%)
Feb 07, 2011 8.858 8.941 8.811 8.887 151,323 +0.07(+0.78%)
Feb 04, 2011 8.941 8.941 8.794 8.819 147,889 -0.11(-1.26%)
Feb 03, 2011 8.946 8.956 8.789 8.931 138,582 -0.01(-0.11%)
Feb 02, 2011 8.936 9.000 8.882 8.941 195,893 +0.00(+0.05%)
Feb 01, 2011 8.730 8.956 8.730 8.936 272,332 +0.23(+2.65%)
Jan 31, 2011 8.789 8.809 8.691 8.706 297,319 -0.02(-0.28%)
Jan 28, 2011 8.931 8.971 8.720 8.730 279,001 -0.18(-2.04%)
Jan 27, 2011 8.976 8.976 8.848 8.912 240,758 -0.04(-0.44%)
Jan 26, 2011 8.706 8.966 8.706 8.951 365,986 +0.25(+2.87%)
Jan 25, 2011 8.662 8.711 8.622 8.701 283,483 +0.02(+0.28%)
Jan 24, 2011 8.657 8.681 8.588 8.676 363,623 +0.01(+0.11%)
Jan 21, 2011 8.833 8.863 8.617 8.667 449,508 -0.12(-1.40%)
Jan 20, 2011 8.814 8.882 8.735 8.789 551,318 -0.05(-0.55%)
Jan 19, 2011 8.985 9.069 8.823 8.838 363,456 -0.18(-2.01%)
Jan 18, 2011 8.951 9.098 8.941 9.020 510,758 -0.09(-1.02%)
Jan 14, 2011 9.123 9.157 9.074 9.113 287,554 -0.01(-0.11%)
Jan 13, 2011 9.137 9.167 9.074 9.123 354,935 -0.04(-0.43%)
Jan 12, 2011 9.289 9.289 9.133 9.162 645,177 -0.04(-0.44%)
Jan 11, 2011 9.179 9.227 9.169 9.203 718,132 +0.02(+0.26%)
Jan 10, 2011 9.193 9.227 9.155 9.179 743,324 -0.01(-0.16%)
Jan 07, 2011 9.255 9.260 9.131 9.193 675,873 -0.01(-0.16%)
Jan 06, 2011 9.323 9.356 9.174 9.207 588,368 -0.07(-0.78%)
Jan 05, 2011 9.183 9.315 9.183 9.280 390,091 +0.09(+0.99%)
Jan 04, 2011 9.328 9.366 9.183 9.188 732,709 -0.17(-1.80%)
Jan 03, 2011 9.337 9.371 9.275 9.356 481,248 +0.08(+0.88%)
Dec 31, 2010 9.251 9.342 9.251 9.275 194,427 +0.00(+0.00%)
Dec 30, 2010 9.251 9.318 9.236 9.275 272,333 +0.01(+0.10%)
Dec 29, 2010 9.231 9.299 9.186 9.265 204,120 +0.04(+0.42%)
Dec 28, 2010 9.231 9.251 9.207 9.227 188,086 +0.03(+0.37%)
Dec 27, 2010 9.131 9.227 9.131 9.193 163,398 +0.06(+0.63%)
Dec 23, 2010 9.092 9.150 9.092 9.135 166,343 +0.04(+0.42%)
Dec 22, 2010 9.030 9.116 9.025 9.097 258,010 +0.07(+0.80%)
Dec 21, 2010 9.054 9.082 9.010 9.025 295,121 +0.02(+0.27%)
Dec 20, 2010 8.991 9.063 8.876 9.001 401,735 +0.07(+0.75%)
Dec 17, 2010 8.943 8.962 8.866 8.934 395,449 +0.02(+0.22%)
Dec 16, 2010 8.938 9.015 8.871 8.914 306,699 +0.03(+0.32%)
Dec 15, 2010 8.876 9.020 8.876 8.885 287,380 +0.01(+0.11%)
Dec 14, 2010 8.881 8.924 8.847 8.876 399,910 +0.00(+0.00%)
Dec 13, 2010 8.938 8.986 8.866 8.876 335,639 -0.00(-0.05%)
Dec 10, 2010 8.890 8.929 8.861 8.881 249,465 +0.01(+0.11%)
Dec 09, 2010 8.958 8.996 8.871 8.871 336,461 +0.00(+0.05%)
Dec 08, 2010 8.890 8.943 8.842 8.866 261,626 +0.02(+0.27%)
Dec 07, 2010 8.914 8.957 8.833 8.842 321,819 -0.06(-0.70%)
Dec 06, 2010 8.967 8.982 8.871 8.905 352,220 -0.08(-0.86%)
Dec 03, 2010 8.905 8.982 8.847 8.982 192,556 +0.03(+0.38%)
Dec 02, 2010 8.996 8.996 8.914 8.948 242,001 -0.01(-0.16%)
Dec 01, 2010 8.982 8.982 8.914 8.962 246,294 +0.11(+1.25%)
Nov 30, 2010 8.890 8.907 8.818 8.852 417,126 -0.07(-0.81%)
Nov 29, 2010 9.006 9.034 8.866 8.924 411,345 -0.08(-0.91%)
Nov 26, 2010 9.006 9.044 8.992 9.006 104,421 -0.04(-0.43%)
Nov 24, 2010 8.991 9.044 9.044 9.044 157,078 +0.08(+0.86%)
Nov 23, 2010 8.934 8.972 8.905 8.967 164,441 -0.03(-0.37%)
Nov 22, 2010 8.991 9.015 8.948 9.001 224,742 -0.01(-0.16%)
Nov 19, 2010 8.948 9.030 8.866 9.015 244,950 +0.08(+0.86%)
Nov 18, 2010 8.881 8.982 8.881 8.938 281,878 +0.10(+1.14%)
Nov 17, 2010 8.818 8.881 8.785 8.837 212,702 +0.01(+0.11%)
Nov 16, 2010 8.924 8.924 8.746 8.828 286,323 -0.15(-1.66%)
Nov 15, 2010 8.929 9.034 8.929 8.977 151,491 +0.05(+0.54%)
Nov 12, 2010 8.938 8.996 8.905 8.929 201,361 -0.08(-0.85%)
Nov 11, 2010 8.948 9.034 8.872 9.006 283,395 -0.02(-0.21%)
Nov 10, 2010 8.885 9.054 8.828 9.025 359,590 +0.17(+1.90%)
Nov 09, 2010 8.919 8.943 8.840 8.857 253,226 -0.06(-0.70%)
Nov 08, 2010 8.833 8.972 8.775 8.919 319,430 +0.02(+0.22%)
Nov 05, 2010 9.015 9.015 8.761 8.900 488,090 -0.15(-1.65%)
Nov 04, 2010 8.996 9.058 8.967 9.049 336,359 +0.06(+0.64%)
Nov 03, 2010 9.034 9.044 8.919 8.991 208,444 -0.04(-0.43%)
Nov 02, 2010 8.948 9.030 8.876 9.030 249,397 +0.19(+2.12%)
Nov 01, 2010 8.938 8.996 8.813 8.842 162,736 -0.06(-0.65%)
Oct 29, 2010 8.818 8.924 8.818 8.900 100,315 +0.02(+0.27%)
Oct 28, 2010 8.948 9.004 8.842 8.876 124,545 -0.04(-0.48%)
Oct 27, 2010 8.934 8.934 8.765 8.919 165,581 -0.02(-0.27%)
Oct 25, 2010 8.986 8.996 8.929 8.943 185,475 -0.02(-0.21%)
Oct 22, 2010 8.919 8.962 8.871 8.962 150,861 +0.05(+0.59%)
Oct 21, 2010 9.001 9.034 8.847 8.909 234,820 -0.07(-0.75%)
Oct 20, 2010 8.953 9.010 8.885 8.977 165,042 +0.08(+0.86%)
Oct 19, 2010 8.953 9.020 8.866 8.900 223,148 -0.12(-1.33%)
Oct 18, 2010 8.982 9.020 8.919 9.020 284,991 +0.03(+0.32%)
Oct 15, 2010 9.063 9.077 8.986 8.991 362,048 -0.04(-0.43%)
Oct 14, 2010 8.948 9.034 8.945 9.030 434,910 +0.00(+0.05%)
Oct 13, 2010 8.866 9.058 8.833 9.025 453,609 -0.02(-0.18%)
Oct 12, 2010 9.064 9.069 8.975 9.041 703,595 -0.02(-0.21%)
Oct 11, 2010 9.008 9.064 9.003 9.060 419,622 +0.06(+0.68%)
Oct 08, 2010 8.932 9.027 8.899 8.998 479,518 +0.07(+0.74%)
Oct 07, 2010 8.947 8.956 8.890 8.932 541,970 +0.00(+0.05%)
Oct 06, 2010 8.881 8.947 8.881 8.928 449,575 +0.03(+0.32%)
Oct 05, 2010 8.810 8.909 8.810 8.899 376,669 +0.10(+1.18%)
Oct 04, 2010 8.829 8.866 8.725 8.796 305,643 -0.01(-0.16%)
Oct 01, 2010 8.815 8.833 8.763 8.810 207,764 +0.02(+0.21%)
Sep 30, 2010 8.782 8.829 8.711 8.791 309,559 +0.01(+0.16%)
Sep 29, 2010 8.735 8.796 8.655 8.777 301,300 +0.04(+0.49%)
Sep 28, 2010 8.702 8.735 8.617 8.735 324,740 +0.03(+0.32%)
Sep 27, 2010 8.655 8.711 8.631 8.706 250,736 +0.04(+0.49%)
Sep 24, 2010 8.570 8.664 8.509 8.664 241,627 +0.17(+2.05%)
Sep 23, 2010 8.565 8.655 8.485 8.490 278,145 -0.11(-1.26%)
Sep 22, 2010 8.593 8.640 8.560 8.598 177,667 +0.00(+0.05%)
Sep 21, 2010 8.640 8.683 8.589 8.593 459,954 -0.05(-0.54%)
Sep 20, 2010 8.504 8.645 8.471 8.640 534,059 +0.17(+2.06%)
Sep 17, 2010 8.429 8.490 8.325 8.466 482,933 +0.04(+0.50%)
Sep 15, 2010 8.405 8.476 8.363 8.424 217,752 +0.02(+0.22%)
Sep 14, 2010 8.513 8.517 8.391 8.405 265,993 -0.11(-1.27%)
Sep 13, 2010 8.499 8.593 8.447 8.513 318,904 +0.08(+1.01%)
Sep 10, 2010 8.476 8.499 8.384 8.429 210,031 -0.04(-0.50%)
Sep 09, 2010 8.457 8.476 8.396 8.471 192,862 +0.06(+0.73%)
Sep 08, 2010 8.325 8.438 8.306 8.410 274,690 +0.13(+1.53%)
Sep 07, 2010 8.334 8.400 8.264 8.283 198,225 -0.12(-1.40%)
Sep 03, 2010 8.410 8.414 8.250 8.400 227,560 +0.07(+0.79%)
Sep 02, 2010 8.400 8.424 8.240 8.334 168,851 -0.09(-1.06%)
Sep 01, 2010 8.235 8.429 8.174 8.424 344,355 +0.28(+3.41%)
Aug 31, 2010 7.995 8.217 7.948 8.146 229,475 +0.14(+1.76%)
Aug 30, 2010 8.080 8.118 8.000 8.005 187,576 -0.08(-0.93%)
Aug 27, 2010 7.986 8.090 7.840 8.080 182,295 +0.14(+1.78%)
Aug 26, 2010 8.075 8.075 7.906 7.939 157,736 -0.10(-1.23%)
Aug 25, 2010 7.840 8.045 7.821 8.038 220,373 +0.16(+2.09%)
Aug 24, 2010 7.769 7.962 7.769 7.873 224,136 +0.05(+0.66%)
Aug 23, 2010 7.906 7.939 7.816 7.821 198,341 -0.02(-0.24%)
Aug 20, 2010 7.864 7.901 7.769 7.840 255,604 -0.06(-0.72%)
Aug 19, 2010 8.061 8.094 7.887 7.896 210,268 -0.18(-2.27%)
Aug 18, 2010 8.047 8.122 7.967 8.080 258,868 +0.04(+0.53%)
Aug 17, 2010 8.042 8.122 7.986 8.038 299,510 +0.08(+0.95%)
Aug 16, 2010 7.840 7.981 7.826 7.962 274,522 +0.11(+1.38%)
Aug 13, 2010 7.868 7.948 7.816 7.854 257,938 -0.04(-0.54%)
Aug 12, 2010 7.845 7.925 7.812 7.896 289,114 +0.02(+0.24%)
Aug 11, 2010 7.962 7.977 7.864 7.878 373,070 -0.17(-2.11%)
Aug 10, 2010 8.071 8.132 8.005 8.047 292,124 -0.07(-0.87%)
Aug 09, 2010 8.118 8.155 8.074 8.118 274,730 +0.05(+0.64%)
Aug 06, 2010 8.085 8.104 7.901 8.066 302,640 -0.08(-1.04%)
Aug 05, 2010 8.198 8.250 8.108 8.151 157,137 -0.11(-1.37%)
Aug 04, 2010 8.221 8.330 8.212 8.264 164,861 +0.05(+0.57%)
Aug 03, 2010 8.207 8.287 8.193 8.217 395,186 +0.00(+0.00%)
Aug 02, 2010 8.353 8.353 8.174 8.217 310,264 -0.00(-0.06%)
Jul 30, 2010 8.052 8.235 8.052 8.221 371,764 +0.08(+1.04%)
Jul 29, 2010 8.254 8.254 8.042 8.137 328,314 -0.04(-0.52%)
Jul 28, 2010 8.231 8.268 8.146 8.179 220,970 -0.06(-0.74%)
Jul 27, 2010 8.203 8.278 8.174 8.240 408,364 +0.07(+0.86%)
Jul 26, 2010 8.122 8.183 8.104 8.170 455,135 -0.01(-0.12%)
Jul 23, 2010 8.113 8.212 8.028 8.179 272,228 +0.06(+0.70%)
Jul 22, 2010 8.066 8.178 8.033 8.122 441,505 +0.14(+1.77%)
Jul 21, 2010 8.090 8.125 7.967 7.981 193,812 -0.06(-0.70%)
Jul 20, 2010 7.873 8.042 7.849 8.038 217,026 +0.10(+1.31%)
Jul 19, 2010 7.958 7.972 7.821 7.934 238,410 +0.02(+0.24%)
Jul 16, 2010 8.122 8.170 7.901 7.915 417,071 -0.20(-2.49%)
Jul 15, 2010 8.353 8.353 8.094 8.118 388,690 -0.20(-2.43%)
Jul 14, 2010 8.325 8.462 8.278 8.320 402,139 -0.00(-0.06%)
Jul 13, 2010 8.273 8.344 8.193 8.325 492,398 +0.07(+0.84%)
Jul 12, 2010 8.283 8.325 8.223 8.256 535,828 -0.07(-0.83%)
Jul 09, 2010 8.214 8.329 8.164 8.325 564,875 +0.12(+1.52%)
Jul 08, 2010 8.099 8.223 8.058 8.200 502,917 +0.19(+2.36%)
Jul 07, 2010 7.823 8.016 7.790 8.012 443,308 +0.27(+3.51%)
Jul 06, 2010 7.883 7.961 7.712 7.740 379,360 -0.06(-0.77%)
Jul 02, 2010 7.869 7.887 7.735 7.800 231,678 -0.04(-0.53%)
Jul 01, 2010 7.864 7.920 7.712 7.841 283,594 +0.01(+0.12%)
Jun 30, 2010 7.956 7.999 7.823 7.832 160,670 -0.10(-1.28%)
Jun 29, 2010 8.094 8.118 7.878 7.933 353,974 -0.25(-3.04%)
Jun 25, 2010 7.993 8.187 7.938 8.182 897,513 +0.24(+3.02%)
Jun 24, 2010 7.924 8.048 7.841 7.942 186,347 -0.01(-0.17%)
Jun 23, 2010 8.099 8.131 7.942 7.956 382,978 -0.11(-1.37%)
Jun 22, 2010 8.187 8.270 8.062 8.067 149,958 -0.07(-0.91%)
Jun 21, 2010 8.187 8.196 8.062 8.141 234,756 +0.07(+0.86%)
Jun 18, 2010 8.145 8.182 8.021 8.071 269,279 -0.04(-0.51%)
Jun 17, 2010 8.076 8.141 8.002 8.113 110,314 +0.02(+0.28%)
Jun 16, 2010 8.016 8.127 7.933 8.090 138,917 +0.02(+0.29%)
Jun 15, 2010 8.099 8.099 7.951 8.067 291,966 +0.03(+0.34%)
Jun 14, 2010 8.044 8.147 7.975 8.039 162,861 +0.09(+1.10%)
Jun 11, 2010 7.744 7.952 7.721 7.952 199,642 +0.16(+2.04%)
Jun 10, 2010 7.744 7.864 7.703 7.793 327,673 +0.13(+1.65%)
Jun 09, 2010 7.786 7.786 7.620 7.666 264,888 -0.04(-0.54%)
Jun 08, 2010 7.717 7.846 7.615 7.707 189,911 +0.01(+0.18%)
Jun 07, 2010 7.832 7.924 7.689 7.694 244,539 -0.14(-1.82%)
Jun 04, 2010 8.122 8.122 7.832 7.837 304,890 -0.37(-4.55%)
Jun 03, 2010 8.053 8.228 8.053 8.210 178,313 +0.14(+1.77%)
Jun 02, 2010 7.993 8.076 7.846 8.067 232,557 +0.14(+1.80%)
Jun 01, 2010 7.924 8.127 7.864 7.924 261,224 -0.03(-0.41%)
May 28, 2010 7.933 8.076 7.873 7.956 334,955 +0.02(+0.29%)
May 27, 2010 7.910 7.942 7.809 7.933 347,847 +0.18(+2.32%)
May 26, 2010 7.684 7.896 7.675 7.754 298,322 +0.08(+1.02%)
May 25, 2010 7.620 7.712 7.514 7.675 199,909 -0.12(-1.48%)
May 24, 2010 7.813 7.896 7.703 7.790 166,807 -0.05(-0.65%)
May 21, 2010 7.657 7.850 7.523 7.841 502,071 +0.06(+0.71%)
May 20, 2010 7.850 8.113 7.763 7.786 367,554 -0.42(-5.11%)
May 19, 2010 8.251 8.325 8.141 8.205 227,975 -0.09(-1.11%)
May 18, 2010 8.472 8.537 8.251 8.297 183,525 -0.15(-1.75%)
May 17, 2010 8.518 8.624 8.320 8.445 251,029 +0.00(+0.00%)
May 14, 2010 8.477 8.498 8.348 8.445 142,348 -0.06(-0.76%)
May 13, 2010 8.518 8.560 8.449 8.509 209,427 -0.00(-0.05%)
May 12, 2010 8.279 8.546 8.256 8.514 252,012 +0.29(+3.59%)
May 11, 2010 8.279 8.362 8.058 8.219 270,779 +0.06(+0.73%)
May 10, 2010 8.021 8.219 8.012 8.159 342,945 +0.25(+3.15%)
May 07, 2010 8.094 8.177 7.883 7.910 496,319 -0.28(-3.38%)
May 06, 2010 8.481 8.528 7.883 8.187 665,429 -0.30(-3.53%)
May 05, 2010 8.463 8.551 8.329 8.486 326,566 -0.07(-0.81%)
May 04, 2010 8.629 8.657 8.445 8.555 310,417 -0.15(-1.75%)
May 03, 2010 8.610 8.753 8.537 8.707 314,146 +0.16(+1.89%)
Apr 30, 2010 8.638 8.680 8.546 8.546 379,370 -0.18(-2.01%)
Apr 29, 2010 8.698 8.735 8.638 8.721 267,126 +0.04(+0.42%)
Apr 28, 2010 8.703 8.753 8.574 8.684 204,949 +0.04(+0.48%)
Apr 27, 2010 8.684 8.763 8.634 8.643 270,221 -0.05(-0.53%)
Apr 26, 2010 8.634 8.763 8.629 8.689 216,286 +0.07(+0.80%)
Apr 23, 2010 8.597 8.666 8.532 8.620 185,604 +0.00(+0.00%)
Apr 22, 2010 8.606 8.721 8.542 8.620 557,061 -0.06(-0.64%)
Apr 21, 2010 8.721 8.721 8.610 8.675 214,384 -0.05(-0.53%)
Apr 20, 2010 8.749 8.864 8.689 8.721 177,488 -0.02(-0.21%)
Apr 19, 2010 8.712 8.790 8.615 8.739 210,182 -0.05(-0.52%)
Apr 16, 2010 8.832 8.836 8.726 8.786 482,772 -0.03(-0.31%)
Apr 15, 2010 8.827 8.836 8.739 8.813 498,943 +0.02(+0.21%)
Apr 14, 2010 8.721 8.799 8.721 8.795 252,858 +0.10(+1.17%)
Apr 13, 2010 8.712 8.739 8.606 8.693 402,904 -0.01(-0.12%)
Apr 12, 2010 8.663 8.745 8.645 8.704 721,425 +0.06(+0.68%)
Apr 09, 2010 8.645 8.686 8.564 8.645 327,983 +0.02(+0.26%)
Apr 08, 2010 8.668 8.713 8.578 8.623 281,172 -0.04(-0.47%)
Apr 07, 2010 8.668 8.686 8.645 8.663 235,838 -0.00(-0.05%)
Apr 06, 2010 8.641 8.763 8.632 8.668 491,139 -0.14(-1.54%)
Apr 05, 2010 8.668 8.803 8.636 8.803 332,927 +0.17(+1.99%)
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.