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

Cogent Comm Hlds (NQ: CCOI )

72.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 5.094 5.306 4.982 4.982 610,205 -0.30(-5.70%)
Apr 29, 2009 4.958 5.306 4.893 5.283 840,547 +0.39(+7.96%)
Apr 28, 2009 4.864 4.988 4.811 4.893 306,552 -0.04(-0.72%)
Apr 27, 2009 4.952 5.153 4.822 4.929 560,148 -0.15(-3.02%)
Apr 24, 2009 4.881 5.117 4.822 5.082 457,996 +0.25(+5.13%)
Apr 23, 2009 4.852 4.934 4.799 4.834 385,288 +0.00(+0.00%)
Apr 22, 2009 4.681 5.029 4.651 4.834 437,762 +0.04(+0.86%)
Apr 21, 2009 4.663 4.793 4.622 4.793 255,538 +0.11(+2.27%)
Apr 20, 2009 4.875 4.940 4.663 4.687 482,667 -0.28(-5.70%)
Apr 17, 2009 5.129 5.224 4.964 4.970 1,140,368 -0.16(-3.11%)
Apr 16, 2009 4.799 5.165 4.704 5.129 645,507 +0.36(+7.55%)
Apr 15, 2009 4.633 4.781 4.580 4.769 282,906 +0.11(+2.28%)
Apr 14, 2009 4.822 4.828 4.586 4.663 437,876 -0.26(-5.28%)
Apr 13, 2009 4.757 4.934 4.716 4.923 620,236 +0.15(+3.09%)
Apr 09, 2009 4.486 4.793 4.380 4.775 1,584,003 +0.43(+9.92%)
Apr 08, 2009 4.132 4.409 4.073 4.344 408,199 +0.23(+5.60%)
Apr 07, 2009 4.356 4.427 4.108 4.114 480,802 -0.31(-7.07%)
Apr 06, 2009 4.462 4.510 4.362 4.427 376,324 -0.14(-2.98%)
Apr 03, 2009 4.740 4.740 4.492 4.563 609,048 -0.19(-4.09%)
Apr 02, 2009 4.616 4.893 4.569 4.757 1,186,318 +0.25(+5.64%)
Apr 01, 2009 4.144 4.504 4.085 4.504 394,652 +0.25(+5.97%)
Mar 31, 2009 4.250 4.445 4.232 4.250 461,822 +0.08(+1.98%)
Mar 30, 2009 4.350 4.403 4.070 4.167 426,816 -0.39(-8.55%)
Mar 26, 2009 4.492 4.722 4.344 4.557 749,436 +0.14(+3.07%)
Mar 25, 2009 4.380 4.474 4.256 4.421 501,478 +0.11(+2.60%)
Mar 24, 2009 4.297 4.436 4.285 4.309 535,647 -0.11(-2.54%)
Mar 23, 2009 4.368 4.468 4.232 4.421 982,892 +0.25(+6.09%)
Mar 20, 2009 4.421 4.433 4.126 4.167 658,527 -0.19(-4.34%)
Mar 19, 2009 4.350 4.445 4.244 4.356 448,764 +0.05(+1.10%)
Mar 18, 2009 4.144 4.327 4.126 4.309 642,134 +0.16(+3.84%)
Mar 17, 2009 3.996 4.185 3.972 4.149 560,280 +0.16(+3.99%)
Mar 16, 2009 4.049 4.161 3.966 3.990 617,590 -0.01(-0.30%)
Mar 13, 2009 3.831 4.197 3.831 4.002 866,183 +0.30(+7.96%)
Mar 12, 2009 3.394 3.831 3.270 3.707 694,180 +0.30(+8.84%)
Mar 11, 2009 3.488 3.512 3.382 3.406 526,874 -0.05(-1.54%)
Mar 10, 2009 3.364 3.571 3.364 3.459 887,285 +0.21(+6.35%)
Mar 09, 2009 3.524 3.595 3.176 3.252 887,974 -0.31(-8.77%)
Mar 06, 2009 3.683 3.689 3.453 3.565 430,262 +0.01(+0.33%)
Mar 05, 2009 3.943 3.943 3.541 3.553 654,520 -0.50(-12.24%)
Mar 04, 2009 3.825 4.144 3.778 4.049 631,340 +0.45(+12.64%)
Mar 02, 2009 3.813 3.931 3.577 3.595 598,954 -0.31(-8.01%)
Feb 27, 2009 3.878 4.173 3.264 3.907 3,550,877 -0.11(-2.79%)
Feb 26, 2009 3.612 4.350 3.512 4.020 1,971,907 +0.47(+13.12%)
Feb 25, 2009 3.671 3.778 3.547 3.553 494,257 -0.15(-3.99%)
Feb 24, 2009 3.553 3.760 3.423 3.701 437,263 +0.16(+4.50%)
Feb 23, 2009 3.719 3.719 3.494 3.541 582,618 -0.15(-4.15%)
Feb 20, 2009 3.524 3.730 3.447 3.695 387,655 +0.14(+3.99%)
Feb 19, 2009 3.601 3.660 3.536 3.553 493,952 +0.02(+0.50%)
Feb 18, 2009 3.571 3.601 3.506 3.536 582,203 -0.01(-0.17%)
Feb 17, 2009 3.654 3.754 3.482 3.541 344,022 -0.25(-6.69%)
Feb 13, 2009 3.654 3.834 3.636 3.795 363,424 +0.11(+3.04%)
Feb 12, 2009 3.571 3.813 3.559 3.683 376,539 -0.16(-4.15%)
Feb 11, 2009 3.919 3.961 3.754 3.843 362,957 -0.07(-1.81%)
Feb 10, 2009 4.108 4.132 3.860 3.913 599,321 -0.22(-5.29%)
Feb 09, 2009 4.132 4.144 4.020 4.132 331,018 +0.00(+0.00%)
Feb 06, 2009 4.114 4.158 4.020 4.132 689,521 +0.00(+0.00%)
Feb 05, 2009 4.049 4.146 3.878 4.132 538,581 +0.05(+1.30%)
Feb 04, 2009 4.079 4.155 3.955 4.079 1,150,843 +0.01(+0.29%)
Feb 03, 2009 4.132 4.132 4.014 4.067 777,916 -0.04(-1.01%)
Feb 02, 2009 3.866 4.138 3.848 4.108 646,061 +0.18(+4.66%)
Jan 30, 2009 4.167 4.273 3.878 3.925 880,962 -0.18(-4.32%)
Jan 29, 2009 4.144 4.321 4.082 4.102 1,077,796 -0.09(-2.25%)
Jan 28, 2009 4.149 4.232 4.043 4.197 942,282 +0.08(+1.86%)
Jan 27, 2009 3.955 4.144 3.854 4.120 608,517 +0.18(+4.49%)
Jan 26, 2009 3.589 3.961 3.577 3.943 1,078,431 +0.37(+10.41%)
Jan 23, 2009 3.459 3.789 3.406 3.571 908,023 +0.00(+0.00%)
Jan 22, 2009 3.223 3.624 3.199 3.571 1,299,428 +0.27(+8.04%)
Jan 21, 2009 3.305 3.412 3.193 3.305 932,571 +0.07(+2.19%)
Jan 20, 2009 3.589 3.648 3.205 3.235 688,878 -0.41(-11.33%)
Jan 16, 2009 3.589 3.843 3.494 3.648 749,463 +0.11(+3.00%)
Jan 15, 2009 3.618 3.654 3.418 3.541 875,491 -0.08(-2.28%)
Jan 14, 2009 3.724 3.772 3.518 3.624 868,747 -0.18(-4.66%)
Jan 13, 2009 3.819 3.854 3.742 3.801 462,652 -0.02(-0.62%)
Jan 12, 2009 3.896 4.014 3.778 3.825 749,065 -0.07(-1.82%)
Jan 09, 2009 4.321 4.321 3.860 3.896 428,497 -0.41(-9.59%)
Jan 08, 2009 4.279 4.462 4.132 4.309 995,049 +0.01(+0.14%)
Jan 07, 2009 4.244 4.356 4.144 4.303 779,044 +0.01(+0.14%)
Jan 06, 2009 4.049 4.604 3.978 4.297 1,353,574 +0.33(+8.33%)
Jan 05, 2009 3.961 4.049 3.878 3.966 1,355,901 +0.04(+1.05%)
Jan 02, 2009 3.860 4.020 3.724 3.925 364,317 +0.07(+1.84%)
Dec 31, 2008 3.553 3.984 3.488 3.854 779,774 +0.31(+8.83%)
Dec 30, 2008 3.618 3.618 3.488 3.541 318,667 -0.02(-0.66%)
Dec 29, 2008 3.848 3.937 3.530 3.565 319,649 -0.28(-7.36%)
Dec 26, 2008 3.778 3.860 3.565 3.848 114,328 +0.11(+2.84%)
Dec 24, 2008 3.453 3.754 3.453 3.742 188,544 +0.28(+8.19%)
Dec 23, 2008 3.311 3.848 3.305 3.459 669,690 +0.18(+5.59%)
Dec 22, 2008 3.453 3.577 3.075 3.276 517,652 -0.18(-5.13%)
Dec 19, 2008 3.754 3.760 3.382 3.453 1,409,675 -0.02(-0.68%)
Dec 18, 2008 3.559 3.760 3.400 3.477 995,510 -0.06(-1.67%)
Dec 17, 2008 3.435 3.671 3.435 3.536 462,139 +0.05(+1.53%)
Dec 16, 2008 3.370 3.524 3.288 3.482 644,643 +0.18(+5.36%)
Dec 15, 2008 3.465 3.595 3.246 3.305 511,563 -0.15(-4.27%)
Dec 12, 2008 3.034 3.453 3.034 3.453 565,810 +0.33(+10.59%)
Dec 11, 2008 3.329 3.595 3.010 3.122 675,001 -0.27(-7.84%)
Dec 10, 2008 3.518 3.518 3.187 3.388 574,567 -0.09(-2.71%)
Dec 09, 2008 3.559 3.966 3.429 3.482 939,393 -0.12(-3.44%)
Dec 08, 2008 3.577 3.654 3.423 3.606 985,699 +0.15(+4.27%)
Dec 05, 2008 2.922 3.482 2.845 3.459 927,303 +0.48(+16.04%)
Dec 04, 2008 2.963 3.323 2.922 2.981 800,409 -0.02(-0.79%)
Dec 03, 2008 2.815 3.069 2.609 3.004 811,698 +0.24(+8.53%)
Dec 02, 2008 2.627 2.786 2.503 2.768 532,417 +0.19(+7.57%)
Dec 01, 2008 3.140 3.294 2.568 2.573 959,286 -0.67(-20.73%)
Nov 28, 2008 3.087 3.258 2.910 3.246 257,969 +0.11(+3.58%)
Nov 26, 2008 2.591 3.140 2.568 3.134 859,476 +0.46(+17.22%)
Nov 25, 2008 2.727 2.756 2.473 2.674 770,409 -0.02(-0.66%)
Nov 24, 2008 2.349 2.733 2.237 2.692 842,287 +0.35(+14.86%)
Nov 21, 2008 2.113 2.343 2.001 2.343 980,230 +0.27(+13.11%)
Nov 20, 2008 2.154 2.160 2.054 2.072 1,547,034 -0.10(-4.62%)
Nov 19, 2008 2.284 2.302 2.172 2.172 1,346,970 -0.12(-5.15%)
Nov 18, 2008 2.261 2.331 2.143 2.290 1,088,598 +0.05(+2.11%)
Nov 17, 2008 2.326 2.331 2.225 2.243 632,241 -0.11(-4.76%)
Nov 14, 2008 2.497 2.544 2.337 2.355 719,003 -0.21(-8.06%)
Nov 13, 2008 2.261 2.585 2.149 2.562 914,131 +0.30(+13.02%)
Nov 12, 2008 2.391 2.391 2.261 2.267 1,956,049 -0.17(-7.02%)
Nov 11, 2008 2.550 2.615 2.426 2.438 1,405,193 -0.18(-6.98%)
Nov 10, 2008 2.703 2.810 2.603 2.621 409,610 -0.02(-0.67%)
Nov 07, 2008 2.644 2.715 2.438 2.638 445,356 +0.03(+1.13%)
Nov 06, 2008 2.851 3.146 2.603 2.609 1,180,585 -0.17(-6.16%)
Nov 05, 2008 2.810 3.111 2.762 2.780 793,578 -0.13(-4.46%)
Nov 04, 2008 2.662 2.957 2.633 2.910 672,299 +0.23(+8.59%)
Nov 03, 2008 2.662 2.857 2.532 2.680 665,370 -0.14(-5.02%)
Oct 31, 2008 2.644 2.934 2.591 2.821 520,851 +0.18(+6.94%)
Oct 30, 2008 2.550 2.715 2.435 2.638 687,493 +0.18(+7.19%)
Oct 29, 2008 2.320 3.093 2.172 2.461 3,033,476 +0.16(+6.92%)
Oct 28, 2008 2.314 2.432 2.125 2.302 979,363 +0.05(+2.36%)
Oct 27, 2008 2.402 2.526 2.243 2.249 466,159 -0.18(-7.52%)
Oct 24, 2008 2.402 2.597 2.343 2.432 1,113,904 -0.12(-4.63%)
Oct 23, 2008 2.739 2.951 2.461 2.550 3,521,040 -0.18(-6.49%)
Oct 22, 2008 2.904 2.993 2.656 2.727 1,152,939 -0.23(-7.78%)
Oct 21, 2008 3.075 3.187 2.951 2.957 525,717 -0.19(-6.00%)
Oct 20, 2008 3.170 3.317 3.063 3.146 642,756 +0.02(+0.76%)
Oct 17, 2008 3.122 3.382 2.951 3.122 811,986 -0.14(-4.17%)
Oct 16, 2008 3.187 3.317 2.869 3.258 906,824 +0.10(+3.18%)
Oct 15, 2008 3.317 3.512 3.046 3.158 786,903 -0.19(-5.81%)
Oct 14, 2008 3.677 3.866 3.246 3.353 907,993 -0.22(-6.12%)
Oct 13, 2008 3.010 3.589 2.975 3.571 1,231,450 +0.69(+23.98%)
Oct 10, 2008 2.656 3.128 2.107 2.880 5,237,879 -0.01(-0.41%)
Oct 09, 2008 3.317 3.512 2.886 2.892 1,885,413 -0.37(-11.39%)
Oct 08, 2008 2.951 3.429 2.739 3.264 2,640,161 +0.24(+7.80%)
Oct 07, 2008 3.429 3.488 2.945 3.028 3,778,667 -0.36(-10.63%)
Oct 06, 2008 3.813 3.813 3.317 3.388 1,839,949 -0.47(-12.23%)
Oct 03, 2008 4.149 4.149 3.848 3.860 945,430 -0.23(-5.63%)
Oct 02, 2008 4.332 4.439 4.049 4.090 834,610 -0.28(-6.35%)
Oct 01, 2008 4.527 4.563 4.173 4.368 943,712 -0.19(-4.15%)
Sep 30, 2008 4.598 4.704 4.433 4.557 863,942 +0.01(+0.26%)
Sep 29, 2008 4.757 4.917 4.309 4.545 1,029,011 -0.31(-6.44%)
Sep 26, 2008 4.521 5.029 4.521 4.858 727,676 +0.24(+5.24%)
Sep 25, 2008 4.692 4.763 4.374 4.616 994,326 -0.08(-1.76%)
Sep 24, 2008 5.200 5.206 4.622 4.698 698,986 -0.27(-5.35%)
Sep 23, 2008 4.757 5.206 4.757 4.964 1,235,063 +0.20(+4.21%)
Sep 22, 2008 5.253 5.283 4.734 4.763 553,841 -0.50(-9.43%)
Sep 19, 2008 5.507 5.702 5.053 5.259 2,660,483 +0.06(+1.25%)
Sep 18, 2008 4.533 5.401 4.492 5.194 2,499,230 +0.76(+17.18%)
Sep 17, 2008 4.580 4.675 4.268 4.433 1,100,783 -0.22(-4.82%)
Sep 16, 2008 4.297 4.746 4.155 4.657 1,771,581 +0.47(+11.28%)
Sep 15, 2008 4.191 4.220 4.049 4.185 1,530,230 -0.05(-1.12%)
Sep 12, 2008 4.421 4.421 4.203 4.232 1,808,813 -0.18(-4.14%)
Sep 11, 2008 4.427 4.445 4.250 4.415 1,740,281 -0.04(-0.80%)
Sep 10, 2008 4.504 4.740 4.433 4.450 2,625,613 +0.02(+0.40%)
Sep 09, 2008 4.675 4.734 4.220 4.433 2,367,630 -0.26(-5.53%)
Sep 08, 2008 5.029 5.029 4.569 4.692 1,816,659 -0.22(-4.56%)
Sep 05, 2008 4.875 4.940 4.811 4.917 1,912,705 -0.01(-0.12%)
Sep 04, 2008 5.212 5.212 4.811 4.923 1,815,525 -0.32(-6.08%)
Sep 03, 2008 5.247 5.342 5.135 5.241 1,128,737 -0.01(-0.22%)
Sep 02, 2008 5.525 5.584 5.182 5.253 987,974 -0.18(-3.37%)
Aug 29, 2008 5.436 5.448 5.224 5.436 1,328,226 -0.03(-0.54%)
Aug 28, 2008 5.554 5.607 5.418 5.466 937,577 -0.08(-1.38%)
Aug 27, 2008 5.418 5.767 5.342 5.542 985,650 +0.13(+2.40%)
Aug 26, 2008 5.448 5.590 5.300 5.413 613,773 -0.04(-0.76%)
Aug 25, 2008 5.584 5.596 5.424 5.454 323,909 -0.15(-2.74%)
Aug 22, 2008 5.554 5.720 5.525 5.607 574,047 +0.08(+1.50%)
Aug 21, 2008 5.596 5.649 5.483 5.525 560,565 -0.12(-2.09%)
Aug 20, 2008 5.607 5.779 5.542 5.643 983,861 +0.06(+1.16%)
Aug 19, 2008 5.855 5.879 5.542 5.578 956,845 -0.34(-5.78%)
Aug 18, 2008 5.897 6.162 5.773 5.920 1,001,553 +0.01(+0.20%)
Aug 15, 2008 5.843 5.932 5.725 5.908 1,212,610 +0.12(+2.04%)
Aug 14, 2008 5.607 5.985 5.554 5.790 1,612,572 +0.12(+2.08%)
Aug 13, 2008 5.519 5.743 5.430 5.672 2,730,482 -0.28(-4.76%)
Aug 12, 2008 5.407 6.100 5.259 5.956 2,637,001 +0.54(+10.03%)
Aug 11, 2008 5.023 5.413 4.781 5.413 1,967,222 +0.40(+7.88%)
Aug 08, 2008 4.639 5.159 4.315 5.017 31,475,648 -1.61(-24.24%)
Aug 07, 2008 6.263 6.894 6.263 6.623 4,660,238 +0.25(+3.99%)
Aug 06, 2008 6.080 6.375 6.032 6.369 3,207,903 +0.26(+4.25%)
Aug 05, 2008 6.322 6.357 6.003 6.109 1,608,430 -0.14(-2.17%)
Aug 04, 2008 6.298 6.446 6.121 6.245 1,217,322 -0.07(-1.12%)
Aug 01, 2008 7.177 7.177 6.268 6.316 2,951,233 -0.80(-11.28%)
Jul 31, 2008 7.295 7.632 7.030 7.118 2,104,282 -0.31(-4.13%)
Jul 30, 2008 7.278 7.532 7.118 7.425 1,309,129 +0.24(+3.28%)
Jul 29, 2008 7.189 7.307 6.882 7.189 1,084,825 +0.24(+3.40%)
Jul 28, 2008 7.201 7.337 6.918 6.953 501,080 -0.29(-3.99%)
Jul 25, 2008 7.213 7.390 7.166 7.242 768,074 +0.14(+1.91%)
Jul 24, 2008 7.307 7.555 7.095 7.107 1,160,014 -0.09(-1.31%)
Jul 23, 2008 7.012 7.803 7.012 7.201 2,004,251 +0.21(+3.04%)
Jul 22, 2008 6.404 7.006 6.369 6.989 1,964,991 +0.53(+8.13%)
Jul 21, 2008 6.404 6.534 6.310 6.463 796,620 +0.09(+1.48%)
Jul 18, 2008 6.428 6.516 6.327 6.369 1,354,135 -0.06(-1.01%)
Jul 17, 2008 6.516 6.569 6.298 6.434 1,543,816 -0.03(-0.46%)
Jul 16, 2008 6.581 6.581 6.322 6.463 1,446,745 -0.13(-1.97%)
Jul 15, 2008 6.410 6.959 5.932 6.593 3,400,298 -0.41(-5.82%)
Jul 14, 2008 7.201 7.248 6.888 7.000 533,742 -0.13(-1.82%)
Jul 11, 2008 7.366 7.419 7.048 7.130 1,427,735 -0.37(-4.88%)
Jul 10, 2008 7.685 7.815 7.390 7.496 1,265,730 -0.18(-2.31%)
Jul 09, 2008 7.821 8.175 7.526 7.673 1,239,597 -0.13(-1.66%)
Jul 08, 2008 7.650 7.827 7.349 7.803 1,187,714 +0.17(+2.24%)
Jul 07, 2008 7.785 7.827 7.431 7.632 1,162,750 -0.08(-1.00%)
Jul 04, 2008 7.496 7.779 7.470 7.709 737,885 +0.00(+0.00%)
Jul 03, 2008 7.496 7.779 7.470 7.709 737,885 +0.22(+3.00%)
Jul 02, 2008 7.856 7.886 7.484 7.484 1,599,201 -0.44(-5.58%)
Jul 01, 2008 7.821 7.945 7.626 7.927 958,560 +0.02(+0.22%)
Jun 30, 2008 8.122 8.240 7.856 7.909 1,858,407 -0.31(-3.80%)
Jun 27, 2008 8.417 8.718 8.204 8.222 2,010,562 -0.19(-2.31%)
Jun 26, 2008 8.736 8.742 8.340 8.417 1,929,264 -0.51(-5.69%)
Jun 25, 2008 8.458 9.001 8.452 8.925 1,229,015 +0.47(+5.59%)
Jun 24, 2008 8.346 8.618 8.293 8.452 1,061,347 +0.04(+0.49%)
Jun 23, 2008 8.476 8.547 8.358 8.411 1,135,677 -0.05(-0.56%)
Jun 20, 2008 8.789 8.789 8.399 8.458 1,719,244 -0.40(-4.53%)
Jun 19, 2008 8.547 8.871 8.441 8.860 1,130,462 +0.31(+3.59%)
Jun 18, 2008 8.901 8.942 8.446 8.553 1,356,724 -0.36(-4.04%)
Jun 17, 2008 8.765 9.237 8.730 8.913 1,224,019 +0.16(+1.82%)
Jun 16, 2008 8.576 8.783 8.520 8.753 611,333 +0.13(+1.51%)
Jun 13, 2008 8.464 8.624 8.293 8.624 1,019,065 +0.26(+3.11%)
Jun 12, 2008 8.370 8.777 8.234 8.364 2,613,279 +0.34(+4.19%)
Jun 11, 2008 8.417 8.470 8.026 8.027 1,194,133 -0.42(-5.03%)
Jun 10, 2008 8.334 8.553 8.263 8.452 1,968,413 -0.15(-1.78%)
Jun 09, 2008 8.694 8.883 8.523 8.606 2,731,522 -0.02(-0.21%)
Jun 06, 2008 8.824 8.877 8.559 8.624 2,369,644 -0.24(-2.73%)
Jun 05, 2008 8.500 8.972 8.470 8.866 4,464,297 +0.69(+8.45%)
Jun 04, 2008 9.355 9.355 7.768 8.175 10,709,995 -1.25(-13.22%)
Jun 03, 2008 9.680 9.721 9.274 9.420 1,413,414 -0.24(-2.50%)
Jun 02, 2008 9.651 9.792 9.414 9.662 1,313,752 -0.05(-0.49%)
May 30, 2008 9.845 9.845 9.568 9.710 1,040,407 -0.11(-1.14%)
May 29, 2008 9.804 9.910 9.680 9.822 949,403 +0.01(+0.06%)
May 28, 2008 9.792 9.873 9.710 9.816 1,008,991 +0.11(+1.09%)
May 27, 2008 9.562 9.775 9.468 9.710 1,334,989 +0.18(+1.86%)
May 26, 2008 9.414 9.597 9.220 9.533 1,957,733 +0.00(+0.00%)
May 23, 2008 9.414 9.597 9.220 9.533 1,957,733 +0.05(+0.56%)
May 22, 2008 9.397 9.544 9.149 9.479 1,988,698 +0.10(+1.07%)
May 21, 2008 9.662 9.662 9.102 9.379 3,088,004 -0.26(-2.69%)
May 20, 2008 9.479 9.710 9.285 9.639 1,878,753 +0.14(+1.43%)
May 19, 2008 9.963 9.963 9.385 9.503 3,345,917 -0.53(-5.24%)
May 16, 2008 10.40 10.40 9.828 10.03 1,950,696 -0.31(-3.03%)
May 15, 2008 9.804 10.46 9.739 10.34 2,128,180 +0.52(+5.29%)
May 14, 2008 9.887 10.28 9.780 9.822 2,516,691 -0.03(-0.30%)
May 13, 2008 9.922 9.922 9.444 9.851 3,126,756 -0.10(-1.01%)
May 12, 2008 10.23 10.29 9.172 9.952 10,075,917 -0.61(-5.76%)
May 09, 2008 11.13 11.83 10.47 10.56 11,111,085 -2.83(-21.12%)
May 08, 2008 13.26 13.52 13.04 13.39 2,586,107 +0.22(+1.70%)
May 07, 2008 13.18 13.28 12.80 13.16 1,061,525 -0.03(-0.22%)
May 06, 2008 13.06 13.30 13.06 13.19 1,365,835 +0.02(+0.18%)
May 05, 2008 12.78 13.20 12.44 13.17 2,244,948 +0.34(+2.67%)
May 02, 2008 12.93 13.19 12.58 12.83 808,181 +0.02(+0.18%)
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.